diff --git "a/So11111111111111111111111111111111111111112_4WRST6Q2yyDP1p7Bqszg8PAAoj8j69cj7QY4QLn5Aq3o.json" "b/So11111111111111111111111111111111111111112_4WRST6Q2yyDP1p7Bqszg8PAAoj8j69cj7QY4QLn5Aq3o.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4WRST6Q2yyDP1p7Bqszg8PAAoj8j69cj7QY4QLn5Aq3o.json"
@@ -0,0 +1,9000 @@
+{"o":92693.4893057942,"h":93134.3234111637,"l":91407.7355755958,"c":92643.4132192011,"v":1455843.1871632854,"t":1731844800}
+{"o":92643.4132192011,"h":92687.1109083696,"l":90652.9399233995,"c":91383.2864643493,"v":1532679.6522670372,"t":1731848400}
+{"o":91383.2864643493,"h":92332.1939825998,"l":91184.5855856556,"c":92138.4533817454,"v":1469951.1536370395,"t":1731852000}
+{"o":92138.4533817454,"h":92827.843519322,"l":91689.5699842292,"c":92365.141828465,"v":1526437.4572096178,"t":1731855600}
+{"o":92365.141828465,"h":92642.9045688895,"l":91677.8418497941,"c":92158.8836610402,"v":1566405.883958803,"t":1731859200}
+{"o":92158.8836610402,"h":92646.3660941222,"l":90636.7935750359,"c":91497.2081733406,"v":1362180.6200855395,"t":1731862800}
+{"o":91497.2081733406,"h":91684.6082950729,"l":90489.6413870804,"c":91176.0869086474,"v":1286103.1671145726,"t":1731866400}
+{"o":91176.0869086474,"h":92184.2393745888,"l":90660.8572792438,"c":92146.9932259223,"v":1378996.7946017315,"t":1731870000}
+{"o":92146.9932259223,"h":92813.4356431973,"l":91502.6401434089,"c":92293.3497931246,"v":1440843.6669740584,"t":1731873600}
+{"o":92293.3497931246,"h":92618.2209214465,"l":91093.618574184,"c":91147.7061735709,"v":1369483.7756792514,"t":1731877200}
+{"o":91147.7061735709,"h":92271.5168244432,"l":90642.7814651094,"c":91939.6963855206,"v":1382584.3602635411,"t":1731880800}
+{"o":91939.6963855206,"h":93349.6477277165,"l":91319.1734562938,"c":92967.6884518781,"v":1396491.567695688,"t":1731884400}
+{"o":92967.6884518781,"h":93341.4077913862,"l":91595.1248174052,"c":92058.206000811,"v":1461051.9759076887,"t":1731888000}
+{"o":92058.206000811,"h":93834.6496375823,"l":91745.1978236153,"c":93010.2736617175,"v":1369302.9137487141,"t":1731891600}
+{"o":93010.2736617175,"h":93946.5637838958,"l":92844.0333932874,"c":93753.9322256738,"v":1353942.9754368691,"t":1731895200}
+{"o":93753.9322256738,"h":95579.7996354856,"l":92841.1648613935,"c":95474.0170381012,"v":1300800.2428759229,"t":1731898800}
+{"o":95474.0170381012,"h":95947.2768462625,"l":94174.8327957377,"c":94920.4613417096,"v":1293500.480405096,"t":1731902400}
+{"o":94920.4613417096,"h":95649.0743942147,"l":94500.5946642239,"c":95087.6661163746,"v":1188028.7344866274,"t":1731906000}
+{"o":95087.6661163746,"h":95385.8759943011,"l":94443.6618368135,"c":94698.8619582585,"v":1296264.5070050256,"t":1731909600}
+{"o":94698.8619582585,"h":94901.2154304767,"l":93770.8220947592,"c":94733.8923001949,"v":1109547.1895865863,"t":1731913200}
+{"o":94733.8923001949,"h":95129.4706195992,"l":93819.4857487516,"c":94949.757228832,"v":1158325.2509113913,"t":1731916800}
+{"o":94949.757228832,"h":96077.1392083627,"l":94385.3982818316,"c":95790.245860047,"v":1512909.4982307288,"t":1731920400}
+{"o":95790.245860047,"h":97199.6899039835,"l":95342.2475781466,"c":96823.1752924708,"v":1380122.4280323037,"t":1731924000}
+{"o":96823.1752924708,"h":96823.1752924708,"l":94569.6509922312,"c":94871.6946772527,"v":1478826.2953371303,"t":1731927600}
+{"o":94871.6946772527,"h":95591.7039191871,"l":94453.9847116983,"c":95070.7339146913,"v":1225192.8439391821,"t":1731931200}
+{"o":95070.7339146913,"h":95414.5636532173,"l":93308.492534775,"c":93424.7025157603,"v":1561953.8645350658,"t":1731934800}
+{"o":93424.7025157603,"h":95847.0095671335,"l":93186.094721278,"c":94621.5528334799,"v":1513003.6542303192,"t":1731938400}
+{"o":94621.5528334799,"h":95912.4433942768,"l":94079.8034577715,"c":95223.6896924732,"v":1629732.2952380446,"t":1731942000}
+{"o":95223.6896924732,"h":95767.3426998054,"l":93358.6942978317,"c":94222.9871478914,"v":1693458.3076259929,"t":1731945600}
+{"o":94222.9871478914,"h":95158.3776031899,"l":93279.5909930271,"c":94158.3247994848,"v":1776598.427047031,"t":1731949200}
+{"o":94158.3247994848,"h":94938.5658309696,"l":93133.4322330482,"c":93620.5754290659,"v":1679162.2380962013,"t":1731952800}
+{"o":93620.5754290659,"h":93772.5450238389,"l":92006.8083248477,"c":92823.203278705,"v":1769628.3155521732,"t":1731956400}
+{"o":92823.203278705,"h":94440.6074111179,"l":92583.6132139547,"c":93808.8229647642,"v":1715393.4277866154,"t":1731960000}
+{"o":93808.8229647642,"h":94642.3690954954,"l":93557.4531628587,"c":93612.1887454773,"v":1572868.3285388479,"t":1731963600}
+{"o":93612.1887454773,"h":94497.3117761747,"l":93612.1887454773,"c":94063.9190558035,"v":1433996.0831180466,"t":1731967200}
+{"o":94063.9190558035,"h":94361.4622972082,"l":93384.9189529177,"c":94203.7622879653,"v":1408324.1583871031,"t":1731970800}
+{"o":94203.7622879653,"h":94754.3111919602,"l":93293.5010776466,"c":94086.6787465796,"v":1493149.2861349189,"t":1731974400}
+{"o":94086.6787465796,"h":94511.079382559,"l":92082.5536222489,"c":92191.1323624074,"v":1366284.266366313,"t":1731978000}
+{"o":92191.1323624074,"h":93200.0047861709,"l":92036.9523909592,"c":93200.0047861709,"v":1324211.5915587607,"t":1731981600}
+{"o":93200.0047861709,"h":93971.6957662792,"l":92859.0447701204,"c":92932.8483380275,"v":1518428.0109485702,"t":1731985200}
+{"o":92932.8483380275,"h":93112.5901379401,"l":92200.3133555999,"c":92621.227566123,"v":1554858.0719080679,"t":1731988800}
+{"o":92621.227566123,"h":93533.4750761874,"l":92417.6136650496,"c":93044.6994435797,"v":1638024.10107207,"t":1731992400}
+{"o":93044.6994435797,"h":95897.7550690129,"l":92938.9224798983,"c":95897.7550690129,"v":2730370.1553580048,"t":1731996000}
+{"o":95897.7550690129,"h":96349.4649116199,"l":95608.0592083805,"c":95969.2592307495,"v":2367142.5782359787,"t":1731999600}
+{"o":95969.2592307495,"h":96699.9780289233,"l":95766.7067722825,"c":96328.9917212263,"v":1807811.807776415,"t":1732003200}
+{"o":96328.9917212263,"h":97000.5032456842,"l":95358.047008833,"c":96497.65862397,"v":1575364.6516965376,"t":1732006800}
+{"o":96497.65862397,"h":96974.757465656,"l":96324.2179408574,"c":96967.1203491986,"v":1270166.8328373465,"t":1732010400}
+{"o":96967.1203491986,"h":97409.0301020742,"l":96756.0705890625,"c":97092.9879389817,"v":1440811.2934955233,"t":1732014000}
+{"o":97092.9879389817,"h":97608.2083221142,"l":96526.3504001614,"c":96752.0749247191,"v":1613411.9394796111,"t":1732017600}
+{"o":96752.0749247191,"h":96820.1568561166,"l":91352.7410851148,"c":91352.7410851148,"v":1740920.8865294957,"t":1732021200}
+{"o":91352.7410851148,"h":91672.6812302721,"l":90767.2120826599,"c":91215.0959039801,"v":1891591.6260962663,"t":1732024800}
+{"o":91215.0959039801,"h":91885.7360214686,"l":90819.0476679911,"c":91693.9315473425,"v":1694163.7277057373,"t":1732028400}
+{"o":91693.9315473425,"h":92335.4032285025,"l":91461.6047691243,"c":92180.3253785956,"v":1734414.4531016022,"t":1732032000}
+{"o":92180.3253785956,"h":92663.6511972526,"l":91701.7811163376,"c":92492.0066063181,"v":1762119.6147202151,"t":1732035600}
+{"o":92492.0066063181,"h":93179.0730955097,"l":92213.1630882576,"c":92825.5949073829,"v":1674815.908575895,"t":1732039200}
+{"o":92825.5949073829,"h":93167.0215793107,"l":90924.1606501209,"c":91421.6993609023,"v":1532049.8655380346,"t":1732042800}
+{"o":91421.6993609023,"h":91659.3190580991,"l":89554.3605376209,"c":89984.0931664806,"v":1675860.6185230373,"t":1732046400}
+{"o":89984.0931664806,"h":90249.8714574182,"l":88012.188361019,"c":88764.1983231723,"v":1895634.4236674258,"t":1732050000}
+{"o":88764.1983231723,"h":93247.3011713853,"l":87660.6668949725,"c":92569.7230910854,"v":1463219.6623210637,"t":1732053600}
+{"o":92569.7230910854,"h":93531.3065320027,"l":92303.9701706095,"c":93369.4739057426,"v":1175553.7105444812,"t":1732057200}
+{"o":93369.4739057426,"h":93462.5662937604,"l":92593.3839494274,"c":93149.1197878742,"v":1101727.7422475591,"t":1732060800}
+{"o":93149.1197878742,"h":93528.1915602967,"l":92094.5847359129,"c":92342.2612591044,"v":1596449.9880069261,"t":1732064400}
+{"o":92342.2612591044,"h":92440.2541069448,"l":91380.1050751579,"c":91568.7869302431,"v":1761357.413533522,"t":1732068000}
+{"o":91568.7869302431,"h":91915.7455641455,"l":90563.7826408991,"c":91901.0826146133,"v":1695706.3002929622,"t":1732071600}
+{"o":91901.0826146133,"h":91950.7391792457,"l":90988.4367998699,"c":91797.4400035618,"v":1710147.9289042102,"t":1732075200}
+{"o":91797.4400035618,"h":92396.1605547536,"l":91427.5468700175,"c":92359.3194407831,"v":1530395.564533964,"t":1732078800}
+{"o":92359.3194407831,"h":92605.5375451518,"l":92078.5489844255,"c":92248.5026920012,"v":1317847.7742614357,"t":1732082400}
+{"o":92248.5026920012,"h":95538.5614404275,"l":92012.1439167838,"c":95349.4523753049,"v":1466678.772948748,"t":1732086000}
+{"o":95349.4523753049,"h":96519.7412883647,"l":95197.6347088385,"c":96057.2978400407,"v":1533048.5396086224,"t":1732089600}
+{"o":96057.2978400407,"h":96350.4475217601,"l":95628.9096944816,"c":96043.8929983887,"v":1353864.7790761711,"t":1732093200}
+{"o":96043.8929983887,"h":96339.1829209573,"l":95576.2005333526,"c":95688.2840429633,"v":1182798.765862596,"t":1732096800}
+{"o":95688.2840429633,"h":96287.0161670145,"l":94929.8836167805,"c":96059.6017512472,"v":1370502.2213425951,"t":1732100400}
+{"o":96059.6017512472,"h":96430.7376862152,"l":95198.5250013335,"c":95603.521581745,"v":1420506.6117505035,"t":1732104000}
+{"o":95603.521581745,"h":96508.1296545224,"l":95174.7643717265,"c":96381.4075680115,"v":1625432.9685604428,"t":1732107600}
+{"o":96381.4075680115,"h":97985.7880985528,"l":96213.0507222381,"c":96955.5718891796,"v":1987208.0522655251,"t":1732111200}
+{"o":96955.5718891796,"h":97226.4977587584,"l":95402.2649444242,"c":96314.8115254501,"v":2139617.8232187736,"t":1732114800}
+{"o":96314.8115254501,"h":96642.2880744388,"l":94010.8153588639,"c":94875.3331654642,"v":2351652.1484694453,"t":1732118400}
+{"o":94875.3331654642,"h":95233.8492845095,"l":93698.231981679,"c":93698.231981679,"v":1763716.0952442107,"t":1732122000}
+{"o":93698.231981679,"h":94641.2089685611,"l":93438.5968425593,"c":94222.5700062303,"v":2044624.5090289335,"t":1732125600}
+{"o":94222.5700062303,"h":94335.1744428505,"l":93332.2867743638,"c":94189.3209503104,"v":1714320.7794754175,"t":1732129200}
+{"o":94189.3209503104,"h":95152.2938348611,"l":93664.9219622022,"c":94984.6637421794,"v":1482239.5680282121,"t":1732132800}
+{"o":94984.6637421794,"h":96194.0246804572,"l":94780.7692507279,"c":95582.3711678858,"v":1545591.5828152106,"t":1732136400}
+{"o":95582.3711678858,"h":96163.5040215988,"l":95046.8009847964,"c":95480.2655125698,"v":1367880.4668975461,"t":1732140000}
+{"o":95480.2655125698,"h":95902.7781033487,"l":94912.5409504642,"c":95195.6524973805,"v":890754.298385461,"t":1732143600}
+{"o":95195.6524973805,"h":96309.0912259917,"l":94920.0114874498,"c":96121.0411718521,"v":911393.8458368253,"t":1732147200}
+{"o":96121.0411718521,"h":96458.1130686393,"l":95511.7504443908,"c":95517.9441037033,"v":1068724.852729721,"t":1732150800}
+{"o":95517.9441037033,"h":95593.3523955374,"l":92840.8285818881,"c":93827.1017631405,"v":1417536.2789761594,"t":1732154400}
+{"o":93827.1017631405,"h":95717.7926169488,"l":93642.4569063265,"c":95342.4466536781,"v":1332611.7376874003,"t":1732158000}
+{"o":95342.4466536781,"h":97688.2530939327,"l":95231.0869597384,"c":97144.1554910358,"v":1474829.8674094568,"t":1732161600}
+{"o":97144.1554910358,"h":97775.2174944929,"l":96260.845808332,"c":96666.5652538543,"v":1375255.0361871736,"t":1732165200}
+{"o":96666.5652538543,"h":96686.2939894336,"l":95696.8215355384,"c":96208.2929694645,"v":1977539.3869779492,"t":1732168800}
+{"o":96208.2929694645,"h":98087.1027484255,"l":96208.2929694645,"c":97576.0996233515,"v":1571443.8299001704,"t":1732172400}
+{"o":97576.0996233515,"h":98024.7725412,"l":97275.9098104602,"c":97771.6449380653,"v":1448947.9904609548,"t":1732176000}
+{"o":97771.6449380653,"h":98334.4799066088,"l":97547.237327465,"c":97706.677279837,"v":1693993.629860349,"t":1732179600}
+{"o":97706.677279837,"h":98055.114164762,"l":97069.9989164916,"c":97672.7098999497,"v":1519467.4741554756,"t":1732183200}
+{"o":97672.7098999497,"h":97938.7794200467,"l":96907.0209769148,"c":96934.8160206412,"v":1565258.7041486306,"t":1732186800}
+{"o":96934.8160206412,"h":99371.7665706238,"l":95511.5094519978,"c":96511.0245830079,"v":2033445.9786753326,"t":1732190400}
+{"o":96511.0245830079,"h":99163.4370407425,"l":96336.1147375256,"c":97660.082881051,"v":3204311.1156573058,"t":1732194000}
+{"o":97660.082881051,"h":100407.0572979665,"l":96616.1573561901,"c":100065.944404059,"v":3107757.5721613937,"t":1732197600}
+{"o":100065.944404059,"h":100506.6397993882,"l":96114.0730428198,"c":98277.8460461339,"v":2164343.5649343901,"t":1732201200}
+{"o":98277.8460461339,"h":100754.6211685811,"l":98025.8942682293,"c":100488.5532636258,"v":1660770.5771441525,"t":1732204800}
+{"o":100488.5532636258,"h":102234.2192165576,"l":100015.4348603834,"c":101586.2560478175,"v":1704736.2496876181,"t":1732208400}
+{"o":101586.2560478175,"h":102305.5559359892,"l":101107.5345076344,"c":101931.2885718503,"v":1679033.9683933249,"t":1732212000}
+{"o":101931.2885718503,"h":102477.9027169214,"l":100057.0335844935,"c":100322.1649303014,"v":1759261.7926909036,"t":1732215600}
+{"o":100322.1649303014,"h":101487.0574638982,"l":99904.5633183755,"c":100419.0764721511,"v":1545393.7661573754,"t":1732219200}
+{"o":100419.0764721511,"h":100930.356039609,"l":99896.8170054505,"c":99975.9426973831,"v":1685085.0681282931,"t":1732222800}
+{"o":99975.9426973831,"h":100841.3296026415,"l":99968.3033105894,"c":100706.2174505739,"v":1267687.4944150001,"t":1732226400}
+{"o":100706.2174505739,"h":101698.3505200303,"l":100655.8062518362,"c":101279.3115720422,"v":1334320.2714314596,"t":1732230000}
+{"o":101279.3115720422,"h":102179.7350038506,"l":100330.0939877376,"c":100473.87719089,"v":1540661.6131305459,"t":1732233600}
+{"o":100473.87719089,"h":101632.6341803087,"l":99741.7704887718,"c":100727.341666725,"v":1444454.9153965486,"t":1732237200}
+{"o":100727.341666725,"h":102556.0030182077,"l":100727.1100849354,"c":101871.2732881707,"v":1568934.3798837217,"t":1732240800}
+{"o":101871.2732881707,"h":104441.0374299181,"l":101544.1349134936,"c":103692.8504710354,"v":1786697.2577230164,"t":1732244400}
+{"o":103692.8504710354,"h":103815.5208760471,"l":102737.3861840754,"c":103083.3207855821,"v":1510876.5368696081,"t":1732248000}
+{"o":103083.3207855821,"h":103728.2604555241,"l":102615.7307261037,"c":102890.1110357517,"v":1388882.9629624151,"t":1732251600}
+{"o":102890.1110357517,"h":104070.0491069358,"l":101859.3982697019,"c":103290.1209086859,"v":1329043.2509182293,"t":1732255200}
+{"o":103290.1209086859,"h":103872.0845686865,"l":103006.2189344834,"c":103334.4310583464,"v":1200002.0155439379,"t":1732258800}
+{"o":103334.4310583464,"h":103958.1314581405,"l":103039.4325918143,"c":103503.3077818898,"v":1046702.606330306,"t":1732262400}
+{"o":103503.3077818898,"h":103583.2649017471,"l":102251.5246517877,"c":102941.2336296403,"v":1015407.3059430858,"t":1732266000}
+{"o":102941.2336296403,"h":104056.4648605019,"l":102234.2461198773,"c":103299.3477480552,"v":1088054.928265468,"t":1732269600}
+{"o":103299.3477480552,"h":104227.8534058172,"l":102905.4801031883,"c":104168.2263488364,"v":1059260.6423362424,"t":1732273200}
+{"o":104168.2263488364,"h":104590.1502348697,"l":103841.2479222558,"c":104415.1271262183,"v":1059664.1084447047,"t":1732276800}
+{"o":104415.1271262183,"h":104430.5812469791,"l":101499.471193328,"c":102439.6452256566,"v":1582558.2126414247,"t":1732280400}
+{"o":102439.6452256566,"h":103226.3353783346,"l":101392.5885547974,"c":101743.2709522641,"v":1506265.5776838225,"t":1732284000}
+{"o":101743.2709522641,"h":103357.6182325329,"l":101571.0181717162,"c":102986.67445411,"v":1261331.0479738843,"t":1732287600}
+{"o":102986.67445411,"h":103003.381563164,"l":101616.7701312577,"c":102520.2739728748,"v":1154719.3942916181,"t":1732291200}
+{"o":102520.2739728748,"h":102883.2354507574,"l":101301.8434477936,"c":102239.9764882112,"v":1190571.6033177129,"t":1732294800}
+{"o":102239.9764882112,"h":102468.3850891669,"l":100519.478652375,"c":101604.1012590393,"v":1257063.7903239054,"t":1732298400}
+{"o":101604.1012590393,"h":102519.8044512147,"l":101006.4586955993,"c":102045.1849765175,"v":1439235.3609831608,"t":1732302000}
+{"o":102045.1849765175,"h":102636.0918897592,"l":101738.5912348771,"c":102499.9718132509,"v":1170685.3411192852,"t":1732305600}
+{"o":102499.9718132509,"h":103607.5013394481,"l":101870.7432157466,"c":103316.2984875991,"v":1281318.7819237392,"t":1732309200}
+{"o":103316.2984875991,"h":104343.7245672826,"l":102172.2985835356,"c":103228.4481026039,"v":1177843.0014494816,"t":1732312800}
+{"o":103228.4481026039,"h":104108.5801583837,"l":102726.5639421375,"c":104094.9638485939,"v":1171869.1773916243,"t":1732316400}
+{"o":104094.9638485939,"h":104428.8994972137,"l":103443.6177645048,"c":103504.262915249,"v":1168567.1433557644,"t":1732320000}
+{"o":103504.262915249,"h":104394.1999908104,"l":103147.2276506519,"c":103969.6222614297,"v":1110403.2328485432,"t":1732323600}
+{"o":103969.6222614297,"h":104000.3258037863,"l":102658.6906925502,"c":102998.1432931504,"v":1142388.9400770916,"t":1732327200}
+{"o":102998.1432931504,"h":104247.453868381,"l":102695.6341385401,"c":104202.3769668156,"v":1133258.0689412642,"t":1732330800}
+{"o":104202.3769668156,"h":106942.56039016,"l":104047.5702575392,"c":106246.9513487829,"v":1360344.4875973978,"t":1732334400}
+{"o":106246.9513487829,"h":106712.8364869597,"l":104606.5136157288,"c":105308.8898884605,"v":1081667.4719633602,"t":1732338000}
+{"o":105308.8898884605,"h":105469.358263369,"l":104781.9248260322,"c":105000.0283691598,"v":1200677.7885916007,"t":1732341600}
+{"o":105000.0283691598,"h":105747.5840071509,"l":104324.2949321059,"c":104839.3634593589,"v":981802.5111584485,"t":1732345200}
+{"o":104839.3634593589,"h":105316.1017223553,"l":103909.3238754012,"c":104715.9781691531,"v":991634.3793159889,"t":1732348800}
+{"o":104715.9781691531,"h":105147.5046696511,"l":104469.394456828,"c":104812.9323144333,"v":844444.1440960519,"t":1732352400}
+{"o":104812.9323144333,"h":105194.2918573743,"l":104120.4416288781,"c":104224.5082327153,"v":860780.4994288806,"t":1732356000}
+{"o":104224.5082327153,"h":104466.7977929919,"l":103407.8177993839,"c":103943.0045095682,"v":845416.1612716498,"t":1732359600}
+{"o":103943.0045095682,"h":104849.9281207619,"l":103881.272978505,"c":104579.9990375647,"v":850744.3182611703,"t":1732363200}
+{"o":104579.9990375647,"h":105627.3262331852,"l":104374.3305883695,"c":105446.6412123498,"v":868104.5368915499,"t":1732366800}
+{"o":105446.6412123498,"h":106930.7362227241,"l":105031.863322016,"c":106746.5712384885,"v":1164335.4669394328,"t":1732370400}
+{"o":106746.5712384885,"h":107048.4347336858,"l":105445.296988572,"c":105506.0790938318,"v":1044038.6262320469,"t":1732374000}
+{"o":105506.0790938318,"h":105730.2736753787,"l":103498.9031415576,"c":104252.2060447395,"v":1458790.6198822395,"t":1732377600}
+{"o":104252.2060447395,"h":104882.9287880091,"l":103490.0888051097,"c":104520.9766652709,"v":1103654.7603309241,"t":1732381200}
+{"o":104520.9766652709,"h":104520.9766652709,"l":103699.7317889524,"c":104015.7762357006,"v":934905.2476971117,"t":1732384800}
+{"o":104015.7762357006,"h":104222.4550284998,"l":103148.8801021919,"c":103273.5773325593,"v":1037918.8441072376,"t":1732388400}
+{"o":103273.5773325593,"h":103761.4396802207,"l":102496.2977156111,"c":103701.1785445282,"v":1360772.1512730252,"t":1732392000}
+{"o":103701.1785445282,"h":103823.7962696318,"l":103055.536564475,"c":103667.2734074741,"v":1141177.194176231,"t":1732395600}
+{"o":103667.2734074741,"h":105235.2903117363,"l":103327.4571411784,"c":104776.8678727865,"v":991379.5901084872,"t":1732399200}
+{"o":104776.8678727865,"h":104902.0844899616,"l":103929.648366553,"c":104718.4539700181,"v":1061328.4502341519,"t":1732402800}
+{"o":104718.4539700181,"h":106142.9416044174,"l":104554.8303783579,"c":106046.4560206088,"v":1282009.0222387919,"t":1732406400}
+{"o":106046.4560206088,"h":106737.1221206105,"l":105954.9452693493,"c":106286.5856709683,"v":1104872.6715571065,"t":1732410000}
+{"o":106286.5856709683,"h":106826.8231206263,"l":105875.4969782011,"c":106389.4117443882,"v":1161949.3264981068,"t":1732413600}
+{"o":106389.4117443882,"h":106638.7435939281,"l":105915.8974456965,"c":106434.2994931225,"v":975641.3585561588,"t":1732417200}
+{"o":106434.2994931225,"h":106692.2077651722,"l":105188.653076964,"c":105727.3320394315,"v":1169103.2361155325,"t":1732420800}
+{"o":105727.3320394315,"h":105887.3315197387,"l":103572.2031764366,"c":105028.7859402017,"v":928827.2212790551,"t":1732424400}
+{"o":105028.7859402017,"h":105564.4558063432,"l":104466.5736042437,"c":105389.5782423754,"v":940563.1934628988,"t":1732428000}
+{"o":105389.5782423754,"h":105632.5380090602,"l":105139.846596757,"c":105598.653883238,"v":850025.1687097959,"t":1732431600}
+{"o":105598.653883238,"h":105662.3028478389,"l":104498.5116147061,"c":104549.2795221934,"v":904525.4721823086,"t":1732435200}
+{"o":104549.2795221934,"h":105035.5511964763,"l":104137.6190109666,"c":104717.7714129321,"v":915070.3125389176,"t":1732438800}
+{"o":104717.7714129321,"h":104912.6682127373,"l":103031.68883732,"c":103723.7270808998,"v":997433.0621707236,"t":1732442400}
+{"o":103723.7270808998,"h":103856.1964139924,"l":101687.1840062364,"c":102254.185460922,"v":1197549.3682687106,"t":1732446000}
+{"o":102254.185460922,"h":103005.1095947745,"l":99176.3567651126,"c":100746.4324459599,"v":1724631.8854926475,"t":1732449600}
+{"o":100746.4324459599,"h":102484.7661725845,"l":100180.3298507007,"c":101920.0665508609,"v":1139589.429970169,"t":1732453200}
+{"o":101920.0665508609,"h":102041.281890807,"l":99940.4897516123,"c":101734.3937592496,"v":1222922.5941335356,"t":1732456800}
+{"o":101734.3937592496,"h":101917.1301236047,"l":100216.7557594246,"c":100444.7292079109,"v":1224544.233060539,"t":1732460400}
+{"o":100444.7292079109,"h":102282.6870201453,"l":100227.1985948638,"c":101553.1180912297,"v":1355978.8926283626,"t":1732464000}
+{"o":101553.1180912297,"h":102038.7525126591,"l":100114.0457726929,"c":101397.6597444228,"v":1191544.2672003896,"t":1732467600}
+{"o":101397.6597444228,"h":102617.3626222357,"l":100953.427269341,"c":102319.2982468996,"v":1066403.6642964578,"t":1732471200}
+{"o":102319.2982468996,"h":102433.8399981366,"l":100401.2685149395,"c":100775.0330136021,"v":1069282.9002727019,"t":1732474800}
+{"o":100775.0330136021,"h":101739.9803883383,"l":100624.4808519995,"c":101682.1782287274,"v":925153.60561129,"t":1732478400}
+{"o":101682.1782287274,"h":101938.860749517,"l":101150.3918839208,"c":101791.2014145856,"v":825293.1632417495,"t":1732482000}
+{"o":101791.2014145856,"h":103128.5442353896,"l":101675.1678110111,"c":102792.8186568411,"v":953334.1737493406,"t":1732485600}
+{"o":102792.8186568411,"h":103340.3290814991,"l":101980.7817120311,"c":102529.304196241,"v":1304495.6334257154,"t":1732489200}
+{"o":102529.304196241,"h":102734.7927658897,"l":101519.8024420503,"c":101864.1095070803,"v":1344625.9117707224,"t":1732492800}
+{"o":101864.1095070803,"h":101991.956704551,"l":99692.4713792766,"c":100829.7758833926,"v":1403531.4804705693,"t":1732496400}
+{"o":100829.7758833926,"h":102054.625960803,"l":100768.2964755666,"c":101416.4517138624,"v":1106337.447442488,"t":1732500000}
+{"o":101416.4517138624,"h":102546.1643794038,"l":101319.0511857612,"c":102418.1655964965,"v":1053402.7236358048,"t":1732503600}
+{"o":102418.1655964965,"h":103027.6314850773,"l":101824.0614597856,"c":102398.6733940061,"v":1013674.4924210478,"t":1732507200}
+{"o":102398.6733940061,"h":103079.6123969218,"l":102261.2051254544,"c":102732.1504737242,"v":879171.9816695763,"t":1732510800}
+{"o":102732.1504737242,"h":103056.0146187217,"l":102117.2862001048,"c":102209.5292277536,"v":1015324.4751476318,"t":1732514400}
+{"o":102209.5292277536,"h":103086.8313848741,"l":101063.1569683259,"c":101819.4381776927,"v":1165955.1281298329,"t":1732518000}
+{"o":101819.4381776927,"h":102549.2865254629,"l":101711.7120662248,"c":102380.4673350452,"v":877890.3606789778,"t":1732521600}
+{"o":102380.4673350452,"h":103109.1232948064,"l":101723.6211216304,"c":102420.1622508439,"v":1074898.4633954174,"t":1732525200}
+{"o":102420.1622508439,"h":102730.0758020413,"l":101062.3526292492,"c":102007.2415235685,"v":903702.7639928232,"t":1732528800}
+{"o":102007.2415235685,"h":102050.239837936,"l":100958.4030139526,"c":101335.7574991833,"v":944789.5363992864,"t":1732532400}
+{"o":101335.7574991833,"h":101475.6590248782,"l":100546.0292840364,"c":100911.0503537779,"v":1052668.7447233042,"t":1732536000}
+{"o":100911.0503537779,"h":101499.521696429,"l":99063.9694723943,"c":99990.6439319223,"v":1314964.9400210187,"t":1732539600}
+{"o":99990.6439319223,"h":101242.5666188474,"l":97220.5381554474,"c":98360.3125528514,"v":1638672.5486517788,"t":1732543200}
+{"o":98360.3125528514,"h":100511.1977544421,"l":95629.1286688496,"c":99584.8217911574,"v":2032540.675239675,"t":1732546800}
+{"o":99584.8217911574,"h":100039.8658383967,"l":98117.1894213498,"c":98771.1141631236,"v":1605224.7313648248,"t":1732550400}
+{"o":98771.1141631236,"h":98777.8662845706,"l":96289.5292269443,"c":97459.7989980539,"v":1643358.3349061809,"t":1732554000}
+{"o":97459.7989980539,"h":98357.31657433,"l":96958.3145770239,"c":97484.4520005341,"v":1226267.6770842185,"t":1732557600}
+{"o":97484.4520005341,"h":97934.7742177046,"l":96102.5747115411,"c":97399.631862257,"v":1288453.1783276664,"t":1732561200}
+{"o":97399.631862257,"h":98169.5545416438,"l":96874.9881407952,"c":97504.6405373449,"v":1269372.1635102369,"t":1732564800}
+{"o":97504.6405373449,"h":97849.7397822031,"l":95470.8124073492,"c":96848.219901698,"v":1417236.4768630115,"t":1732568400}
+{"o":96848.219901698,"h":97103.6432701935,"l":93839.0743964769,"c":96139.1239470423,"v":1414307.5326571881,"t":1732572000}
+{"o":96139.1239470423,"h":96996.7313907097,"l":94926.5177079055,"c":95107.7125845928,"v":1161732.9410114107,"t":1732575600}
+{"o":95107.7125845928,"h":96914.3692024977,"l":94832.1204548186,"c":95611.5235659502,"v":1409306.4120579499,"t":1732579200}
+{"o":95611.5235659502,"h":96665.1322890536,"l":94394.5931348767,"c":95609.1852258053,"v":1034305.5245627768,"t":1732582800}
+{"o":95609.1852258053,"h":96430.7189788594,"l":95135.5598385318,"c":96101.4744955601,"v":958582.6158345435,"t":1732586400}
+{"o":96101.4744955601,"h":99886.6937207141,"l":94999.7726610986,"c":99261.9825416647,"v":997770.4824733665,"t":1732590000}
+{"o":99261.9825416647,"h":99704.4899303389,"l":98648.0134866392,"c":99143.4857343526,"v":1044884.9217766935,"t":1732593600}
+{"o":99143.4857343526,"h":99820.0283746417,"l":98864.6993752209,"c":99806.2522593287,"v":997912.9838470231,"t":1732597200}
+{"o":99806.2522593287,"h":100205.0323639435,"l":98976.0136860801,"c":99634.7791105439,"v":1068958.6799134072,"t":1732600800}
+{"o":99634.7791105439,"h":99661.1595933409,"l":97850.1794875914,"c":98545.9691482923,"v":1124265.0026841396,"t":1732604400}
+{"o":98545.9691482923,"h":98961.6686693467,"l":96142.0194145629,"c":97235.9348077556,"v":1504628.2051082074,"t":1732608000}
+{"o":97235.9348077556,"h":98881.1794869037,"l":97072.9749286871,"c":97795.110216876,"v":1134858.5787218998,"t":1732611600}
+{"o":97795.110216876,"h":98169.3194536918,"l":94861.681988244,"c":94903.4789505658,"v":1188845.1988796389,"t":1732615200}
+{"o":94903.4789505658,"h":95504.7449662323,"l":92693.277417173,"c":95222.9963875027,"v":1660378.3892040325,"t":1732618800}
+{"o":95222.9963875027,"h":96136.8540768869,"l":94384.361850311,"c":95115.2869235789,"v":1430980.2644544498,"t":1732622400}
+{"o":95115.2869235789,"h":95986.2375551587,"l":94503.1270523048,"c":95214.4062442407,"v":1309501.1277872273,"t":1732626000}
+{"o":95214.4062442407,"h":97588.8765091807,"l":94320.7925136335,"c":96445.536932741,"v":1460241.8871685667,"t":1732629600}
+{"o":96445.536932741,"h":97387.2364454242,"l":95013.0244767104,"c":95042.1239797497,"v":1531220.3800499488,"t":1732633200}
+{"o":95042.1239797497,"h":97768.5011221975,"l":94812.1450403547,"c":96903.6644794246,"v":1467547.3701750962,"t":1732636800}
+{"o":96903.6644794246,"h":97347.3565764104,"l":95700.528224885,"c":96241.899336078,"v":1383107.2785447519,"t":1732640400}
+{"o":96241.899336078,"h":96271.7442621193,"l":93444.053783386,"c":94393.9538963717,"v":1453703.1944472163,"t":1732644000}
+{"o":94393.9538963717,"h":95733.8175615688,"l":94206.4128087547,"c":95725.0260696323,"v":1452528.1594820186,"t":1732647600}
+{"o":95725.0260696323,"h":96804.1711397271,"l":94494.8054134376,"c":96345.5310444849,"v":1481596.3464635438,"t":1732651200}
+{"o":96345.5310444849,"h":97295.4238292678,"l":95650.6312341338,"c":96195.9745463267,"v":1155466.6254964359,"t":1732654800}
+{"o":96195.9745463267,"h":97347.90993244,"l":95620.5239206079,"c":96066.8515957602,"v":1296083.5092131272,"t":1732658400}
+{"o":96066.8515957602,"h":96653.7482584472,"l":95420.2781721117,"c":96391.0602855329,"v":1024990.7332834713,"t":1732662000}
+{"o":96391.0602855329,"h":99232.8440405933,"l":95796.728431871,"c":97495.5025262459,"v":1164794.4798813446,"t":1732665600}
+{"o":97495.5025262459,"h":98632.9576981092,"l":96103.6650220953,"c":98558.8516042829,"v":1130581.7369660449,"t":1732669200}
+{"o":98558.8516042829,"h":99259.4571163335,"l":97665.3541932863,"c":99215.7061684653,"v":1239714.9647063247,"t":1732672800}
+{"o":99215.7061684653,"h":99247.2657990267,"l":97787.020411688,"c":98303.8519740207,"v":1374129.8309466161,"t":1732676400}
+{"o":98303.8519740207,"h":99257.4617742211,"l":97534.1679211065,"c":97651.5036236525,"v":1320036.3424558376,"t":1732680000}
+{"o":97651.5036236525,"h":97724.4329298295,"l":96621.6750272779,"c":97163.5926136694,"v":922287.79922679,"t":1732683600}
+{"o":97163.5926136694,"h":98869.0549788727,"l":97163.5926136694,"c":97938.3728141703,"v":1191104.9458112784,"t":1732687200}
+{"o":97938.3728141703,"h":99828.1790058384,"l":97860.8182596224,"c":99532.9293656885,"v":1179682.3581685871,"t":1732690800}
+{"o":99532.9293656885,"h":99825.5039523757,"l":98949.6008353146,"c":99158.0498982189,"v":1094519.466152797,"t":1732694400}
+{"o":99158.0498982189,"h":99341.4906241159,"l":98304.5200253299,"c":99239.3960411093,"v":1043540.0124790787,"t":1732698000}
+{"o":99239.3960411093,"h":100710.4007344793,"l":98416.9924069442,"c":100206.6803339504,"v":1061105.1511576774,"t":1732701600}
+{"o":100206.6803339504,"h":100423.6568871118,"l":99439.5543777269,"c":99829.2755367384,"v":1151505.6034957927,"t":1732705200}
+{"o":99829.2755367384,"h":99952.6676501686,"l":98685.2758288164,"c":99659.1936520252,"v":1373290.9378760271,"t":1732708800}
+{"o":99659.1936520252,"h":101229.1508696004,"l":99408.0536209311,"c":101022.5251166361,"v":1353562.2930092008,"t":1732712400}
+{"o":101022.5251166361,"h":101895.8069502389,"l":100462.0680604159,"c":101717.8915079983,"v":1405168.1077954622,"t":1732716000}
+{"o":101717.8915079983,"h":102824.1225247756,"l":100712.3109957868,"c":102253.8657119144,"v":1470930.9216675134,"t":1732719600}
+{"o":102253.8657119144,"h":102772.7314154607,"l":101213.2935221647,"c":101479.755776445,"v":1497731.740291324,"t":1732723200}
+{"o":101479.755776445,"h":102410.5751430539,"l":99757.1947542581,"c":100885.1466137934,"v":1278547.1358146919,"t":1732726800}
+{"o":100885.1466137934,"h":101607.2558178074,"l":99924.4984826296,"c":100744.4920324441,"v":1223886.941551765,"t":1732730400}
+{"o":100744.4920324441,"h":101390.8591450856,"l":100408.7533876168,"c":100569.6286125241,"v":1061925.8737891519,"t":1732734000}
+{"o":100569.6286125241,"h":102260.8695094634,"l":99822.1507310629,"c":101672.7166028602,"v":1294503.6460650619,"t":1732737600}
+{"o":101672.7166028602,"h":102021.9177822595,"l":99965.4229010453,"c":101001.2094771326,"v":1057944.4080061039,"t":1732741200}
+{"o":101001.2094771326,"h":101871.4281632094,"l":100200.5747381996,"c":101300.2074578649,"v":1009170.2702608133,"t":1732744800}
+{"o":101300.2074578649,"h":102345.8122354874,"l":101080.3859332514,"c":101794.7785213523,"v":1214232.6896011631,"t":1732748400}
+{"o":101794.7785213523,"h":103532.9882380326,"l":100801.1582385179,"c":103083.8218950698,"v":1541415.9227889869,"t":1732752000}
+{"o":103083.8218950698,"h":103191.777619835,"l":101856.3492392698,"c":102482.5941148628,"v":1233736.6963120964,"t":1732755600}
+{"o":102482.5941148628,"h":103344.9379782411,"l":101722.9629111714,"c":101825.6471561292,"v":1180984.4293786178,"t":1732759200}
+{"o":101825.6471561292,"h":102137.8557641012,"l":99847.4489730624,"c":100934.1111684103,"v":1292868.2869605212,"t":1732762800}
+{"o":100934.1111684103,"h":101890.69796972,"l":100392.224531702,"c":101036.8644308919,"v":1068461.2683574141,"t":1732766400}
+{"o":101036.8644308919,"h":101323.4370033002,"l":99520.4189688605,"c":100251.501152146,"v":908298.6702641447,"t":1732770000}
+{"o":100251.501152146,"h":100452.7677048357,"l":99538.3183406913,"c":100252.4119255322,"v":988185.1029179754,"t":1732773600}
+{"o":100252.4119255322,"h":100734.3207227486,"l":99097.1410893547,"c":100074.7203638231,"v":1021682.8253533,"t":1732777200}
+{"o":100074.7203638231,"h":100532.1832172201,"l":99500.1778982641,"c":100308.5917505057,"v":1101842.8040472004,"t":1732780800}
+{"o":100308.5917505057,"h":100404.8264262757,"l":99084.6781570521,"c":99118.8819923039,"v":1015626.756238588,"t":1732784400}
+{"o":99118.8819923039,"h":99530.8056030857,"l":98247.6926891221,"c":99050.0088620582,"v":1097542.6821908127,"t":1732788000}
+{"o":99050.0088620582,"h":99854.3447022095,"l":98442.4085436282,"c":99573.7891579789,"v":1088589.7217677187,"t":1732791600}
+{"o":99573.7891579789,"h":99717.0842112154,"l":98094.2597662107,"c":99158.9163997474,"v":1091170.8673863111,"t":1732795200}
+{"o":99158.9163997474,"h":99575.4792402458,"l":97854.5006366758,"c":99400.3883996357,"v":1191385.2032818459,"t":1732798800}
+{"o":99400.3883996357,"h":99938.8041477027,"l":98413.0202207999,"c":98895.8472482918,"v":1469915.3721292685,"t":1732802400}
+{"o":98895.8472482918,"h":99218.8572158213,"l":97618.4090380155,"c":97947.6045554049,"v":1404309.4317954062,"t":1732806000}
+{"o":97947.6045554049,"h":99257.2073091658,"l":97947.2865145085,"c":98674.873479163,"v":1273848.088685977,"t":1732809600}
+{"o":98674.873479163,"h":99368.3025730026,"l":98670.9842686711,"c":98864.8754722195,"v":1247878.3163511229,"t":1732813200}
+{"o":98864.8754722195,"h":99618.3987566212,"l":98861.5348705854,"c":99466.3945978643,"v":1094315.722485909,"t":1732816800}
+{"o":99466.3945978643,"h":99512.3478742814,"l":98597.4875231373,"c":98955.9212487791,"v":994851.3560181941,"t":1732820400}
+{"o":98955.9212487791,"h":99242.3152543191,"l":98216.1501510334,"c":99074.4619156092,"v":942065.6198513957,"t":1732824000}
+{"o":99074.4619156092,"h":99532.3124571593,"l":98981.7760360106,"c":99131.2967285597,"v":834468.2295566128,"t":1732827600}
+{"o":99131.2967285597,"h":100029.5329323029,"l":98630.8167493883,"c":100007.4849579765,"v":844792.1255927443,"t":1732831200}
+{"o":100007.4849579765,"h":100182.6014768982,"l":99562.6147118679,"c":99868.5469770067,"v":875794.5953065611,"t":1732834800}
+{"o":99868.5469770067,"h":100350.2989215811,"l":99488.6450500035,"c":99570.1992204591,"v":1001562.7046642902,"t":1732838400}
+{"o":99570.1992204591,"h":100155.2326565524,"l":98751.3487238384,"c":100027.2552456003,"v":930379.8404861584,"t":1732842000}
+{"o":100027.2552456003,"h":101732.8661295607,"l":99156.6047220724,"c":101053.3673807526,"v":978552.644916742,"t":1732845600}
+{"o":101053.3673807526,"h":101707.5507103809,"l":100894.855664925,"c":101241.819702701,"v":949771.5057088741,"t":1732849200}
+{"o":101241.819702701,"h":101321.221915655,"l":100448.3347457434,"c":100635.0181078623,"v":968668.7786914805,"t":1732852800}
+{"o":100635.0181078623,"h":101346.7714777643,"l":100052.8606842841,"c":100680.1841489323,"v":1093325.797171995,"t":1732856400}
+{"o":100680.1841489323,"h":100958.0784364268,"l":100357.853439449,"c":100725.597250524,"v":1042702.2345188271,"t":1732860000}
+{"o":100725.597250524,"h":101054.4274563171,"l":99401.4342712472,"c":99456.3181675883,"v":1010868.5580629833,"t":1732863600}
+{"o":99456.3181675883,"h":100471.0301077523,"l":99429.6184703943,"c":99986.5237518624,"v":800338.1697392047,"t":1732867200}
+{"o":99986.5237518624,"h":100788.8915388507,"l":99881.5341492781,"c":100592.9472086156,"v":752656.7921599161,"t":1732870800}
+{"o":100592.9472086156,"h":101320.1705882042,"l":100523.1748177265,"c":101161.835872119,"v":733593.3513582943,"t":1732874400}
+{"o":101161.835872119,"h":102719.4325884352,"l":101035.6765993601,"c":102611.9145409886,"v":823338.1617387088,"t":1732878000}
+{"o":102611.9145409886,"h":103556.8687589468,"l":101317.6233425869,"c":101706.6828671027,"v":932213.7492621152,"t":1732881600}
+{"o":101706.6828671027,"h":102213.6075152172,"l":101460.8421855829,"c":101895.1502885975,"v":791457.4015780243,"t":1732885200}
+{"o":101895.1502885975,"h":102577.3145590941,"l":101251.3999969577,"c":102559.9104271865,"v":902790.8001519789,"t":1732888800}
+{"o":102559.9104271865,"h":103252.7987244569,"l":101569.8329953645,"c":102017.7138287364,"v":1182922.5292360913,"t":1732892400}
+{"o":102017.7138287364,"h":102835.2844155446,"l":101310.309606925,"c":101338.7618684691,"v":1082648.1139957916,"t":1732896000}
+{"o":101338.7618684691,"h":101546.8511551822,"l":100542.1909434794,"c":100595.3136819733,"v":945266.3562150932,"t":1732899600}
+{"o":100595.3136819733,"h":101528.462001136,"l":100468.6459243859,"c":101319.8383044025,"v":868034.1814117939,"t":1732903200}
+{"o":101319.8383044025,"h":101360.1293619065,"l":100356.4790648006,"c":100976.0321006513,"v":848737.7387663566,"t":1732906800}
+{"o":100976.0321006513,"h":102072.8129170711,"l":100683.7256562338,"c":101534.5911887994,"v":803801.5103715563,"t":1732910400}
+{"o":101534.5911887994,"h":102290.0279797234,"l":101031.935551907,"c":102288.747849512,"v":787305.9249079258,"t":1732914000}
+{"o":102288.747849512,"h":102923.598438937,"l":101858.9699751564,"c":102107.8708679055,"v":815202.0747398802,"t":1732917600}
+{"o":102107.8708679055,"h":102459.1525770989,"l":101760.9164817395,"c":101849.1616540783,"v":853581.263894347,"t":1732921200}
+{"o":101849.1616540783,"h":101849.1616540783,"l":100521.4489753676,"c":100690.8267388416,"v":967832.5741068167,"t":1732924800}
+{"o":100690.8267388416,"h":101179.8436872385,"l":100013.8702987598,"c":100538.7346491834,"v":915398.5610630449,"t":1732928400}
+{"o":100538.7346491834,"h":101324.7646544891,"l":100431.8648938712,"c":101236.1986608307,"v":830900.8564302921,"t":1732932000}
+{"o":101236.1986608307,"h":101788.5699543403,"l":100378.5537391348,"c":101634.4144924534,"v":871699.2868344419,"t":1732935600}
+{"o":101634.4144924534,"h":101781.3018180556,"l":100922.7289532905,"c":101396.4844766026,"v":722274.30508021,"t":1732939200}
+{"o":101396.4844766026,"h":102067.9634071469,"l":100591.3763218784,"c":101967.4086149427,"v":644651.0625847651,"t":1732942800}
+{"o":101967.4086149427,"h":102589.8505590973,"l":101316.7394195084,"c":101582.2332821095,"v":745498.612586242,"t":1732946400}
+{"o":101582.2332821095,"h":103011.7398922844,"l":101310.3050424191,"c":102181.2980172171,"v":727103.5470936733,"t":1732950000}
+{"o":102181.2980172171,"h":102679.2112624338,"l":101858.1196703975,"c":102193.7211668144,"v":689963.1329441052,"t":1732953600}
+{"o":102193.7211668144,"h":102498.542779127,"l":101768.2138695365,"c":102014.5267874621,"v":696704.7639012852,"t":1732957200}
+{"o":102014.5267874621,"h":102280.201835742,"l":100518.06322308,"c":100607.316536345,"v":768576.2092748469,"t":1732960800}
+{"o":100607.316536345,"h":101679.8329645533,"l":100465.3896815321,"c":101009.9562350415,"v":656184.3354061687,"t":1732964400}
+{"o":101009.9562350415,"h":101776.2149583729,"l":100915.3572050065,"c":101459.2637291291,"v":725857.0569929866,"t":1732968000}
+{"o":101459.2637291291,"h":101721.2972362144,"l":100610.0541584477,"c":100673.3096872782,"v":778822.8350343517,"t":1732971600}
+{"o":100673.3096872782,"h":101128.8929706192,"l":99978.3129106233,"c":100072.0828705219,"v":762873.7427528431,"t":1732975200}
+{"o":100072.0828705219,"h":100532.4931682049,"l":99623.1777876425,"c":100390.8436100265,"v":825139.4451762559,"t":1732978800}
+{"o":100390.8436100265,"h":100690.0403853503,"l":100048.1520714848,"c":100488.0978177548,"v":766210.2752302022,"t":1732982400}
+{"o":100488.0978177548,"h":100515.9208813915,"l":99940.7927205032,"c":100354.8342123524,"v":858567.8488690259,"t":1732986000}
+{"o":100354.8342123524,"h":100517.8267568719,"l":99429.0408819475,"c":100320.0746983728,"v":852895.778277115,"t":1732989600}
+{"o":100320.0746983728,"h":100941.9139349561,"l":99588.305936214,"c":100437.1930844578,"v":736363.1044729183,"t":1732993200}
+{"o":100437.1930844578,"h":101127.2502525327,"l":100283.5301828097,"c":100822.7389171033,"v":663954.045196719,"t":1732996800}
+{"o":100822.7389171033,"h":100936.5273992372,"l":100388.0180649893,"c":100683.9954950974,"v":713210.172208006,"t":1733000400}
+{"o":100683.9954950974,"h":100732.4616570464,"l":99501.6689545553,"c":99763.5864480786,"v":768197.1302698724,"t":1733004000}
+{"o":99763.5864480786,"h":100439.061407341,"l":99318.7269273404,"c":99432.561730786,"v":759557.893403184,"t":1733007600}
+{"o":99432.561730786,"h":100395.3664716596,"l":98775.2487460729,"c":99438.5472313315,"v":940605.4304220645,"t":1733011200}
+{"o":99438.5472313315,"h":100307.5046229756,"l":98675.6027122065,"c":99175.7133094094,"v":1038227.4396273136,"t":1733014800}
+{"o":99175.7133094094,"h":100479.3250497477,"l":97977.0356211204,"c":98178.9500725867,"v":1054378.1040667528,"t":1733018400}
+{"o":98178.9500725867,"h":98971.8768158814,"l":98145.3462740838,"c":98621.3656853975,"v":793782.1163658939,"t":1733022000}
+{"o":98621.3656853975,"h":99155.2001038469,"l":98084.4828109573,"c":99063.6377849157,"v":636991.1983654966,"t":1733025600}
+{"o":99063.6377849157,"h":99078.6790200704,"l":98451.2217339504,"c":98493.4302978589,"v":666241.2193277717,"t":1733029200}
+{"o":98493.4302978589,"h":98981.72724387,"l":98376.2747376919,"c":98606.7167406509,"v":602548.6950037954,"t":1733032800}
+{"o":98606.7167406509,"h":98969.2161928525,"l":98052.8521582852,"c":98571.0828791332,"v":630185.3813280325,"t":1733036400}
+{"o":98571.0828791332,"h":100039.2344025182,"l":98503.5234981404,"c":99823.0378064505,"v":778237.0657807394,"t":1733040000}
+{"o":99823.0378064505,"h":99897.1334096022,"l":99176.620512824,"c":99432.158223184,"v":580806.5827375879,"t":1733043600}
+{"o":99432.158223184,"h":99467.3519043141,"l":98097.794231823,"c":98835.7818931479,"v":580602.7833506023,"t":1733047200}
+{"o":98835.7818931479,"h":99320.3974195788,"l":98814.3604189865,"c":99245.7673397445,"v":610320.9212670946,"t":1733050800}
+{"o":99245.7673397445,"h":99363.020515226,"l":99016.6404559206,"c":99202.6511186206,"v":681378.6881455294,"t":1733054400}
+{"o":99202.6511186206,"h":99826.940730905,"l":98854.8287996406,"c":99567.2520386319,"v":841778.8825105205,"t":1733058000}
+{"o":99567.2520386319,"h":99935.6339941704,"l":99163.8984167243,"c":99699.5819249595,"v":989471.6870746906,"t":1733061600}
+{"o":99699.5819249595,"h":100212.3957587411,"l":98691.1303941498,"c":99847.1875504346,"v":1052349.8023728998,"t":1733065200}
+{"o":99847.1875504346,"h":100654.7216023102,"l":99279.9639204541,"c":99677.0707830067,"v":991419.5799349,"t":1733068800}
+{"o":99677.0707830067,"h":99748.5639985556,"l":98929.7168704648,"c":99235.9571930765,"v":952247.6284781109,"t":1733072400}
+{"o":99235.9571930765,"h":99733.5930894505,"l":98747.8940395976,"c":98862.5141081298,"v":824334.0981859844,"t":1733076000}
+{"o":98862.5141081298,"h":99199.2691929658,"l":98354.6890989891,"c":98891.5013304188,"v":915947.3595882704,"t":1733079600}
+{"o":98891.5013304188,"h":99035.3358735407,"l":97869.2061784578,"c":98659.4476896025,"v":985090.3839999501,"t":1733083200}
+{"o":98659.4476896025,"h":99439.5338134519,"l":98418.8692604843,"c":99278.7202514371,"v":1050527.9770263529,"t":1733086800}
+{"o":99278.7202514371,"h":100178.5770067237,"l":98950.3479131482,"c":99739.5913017654,"v":1020303.9081693987,"t":1733090400}
+{"o":99739.5913017654,"h":100606.7341665398,"l":98994.1888394291,"c":99116.1398267299,"v":896582.1588302579,"t":1733094000}
+{"o":99116.1398267299,"h":99231.9684529119,"l":97771.1404484885,"c":98382.7359203105,"v":988338.4204151467,"t":1733097600}
+{"o":98382.7359203105,"h":99591.3478667725,"l":98188.0870298039,"c":99507.4146070303,"v":1215622.1778060347,"t":1733101200}
+{"o":99507.4146070303,"h":99718.5208817909,"l":97254.0126222754,"c":97981.2318126476,"v":1190381.8229127731,"t":1733104800}
+{"o":97981.2318126476,"h":98248.5554331101,"l":95299.496409891,"c":95611.3705291497,"v":1491634.1963516101,"t":1733108400}
+{"o":95611.3705291497,"h":96360.9475348715,"l":94246.8286575809,"c":95998.7164816061,"v":2069256.734468312,"t":1733112000}
+{"o":95998.7164816061,"h":96851.2927509551,"l":95099.2639396059,"c":95643.8070151196,"v":986492.6825234654,"t":1733115600}
+{"o":95643.8070151196,"h":96010.268979066,"l":94429.2251040386,"c":95576.9531161871,"v":1138352.9429907894,"t":1733119200}
+{"o":95576.9531161871,"h":96190.9161714514,"l":94637.6900196736,"c":95697.1315922167,"v":1023937.268165656,"t":1733122800}
+{"o":95697.1315922167,"h":95751.9952609559,"l":92950.1200592538,"c":94456.7811873325,"v":1417005.4327519266,"t":1733126400}
+{"o":94456.7811873325,"h":95356.8306800153,"l":93658.5497020909,"c":95332.2496512354,"v":923398.2116134601,"t":1733130000}
+{"o":95332.2496512354,"h":95353.2963218278,"l":92938.6010294849,"c":93537.3063914652,"v":851927.6003985562,"t":1733133600}
+{"o":93537.3063914652,"h":94244.864351312,"l":92970.1043484246,"c":94049.5097453611,"v":846505.4061553075,"t":1733137200}
+{"o":94049.5097453611,"h":94530.5733437349,"l":92274.2745406657,"c":92932.9490523706,"v":1025815.5024258501,"t":1733140800}
+{"o":92932.9490523706,"h":94642.9305499135,"l":92334.2730617849,"c":94490.4716930386,"v":1203090.2670558088,"t":1733144400}
+{"o":94490.4716930386,"h":95472.6682188638,"l":93596.2247343788,"c":94488.8527454116,"v":1250702.8208314686,"t":1733148000}
+{"o":94488.8527454116,"h":96844.3097234346,"l":93520.9125396718,"c":95950.601750743,"v":2517966.0992106725,"t":1733151600}
+{"o":95950.601750743,"h":96281.3052262558,"l":93548.3167919141,"c":94671.3123391789,"v":1993225.5780439198,"t":1733155200}
+{"o":94671.3123391789,"h":95062.9442541761,"l":91240.5311197819,"c":92242.267226132,"v":2002790.966592744,"t":1733158800}
+{"o":92242.267226132,"h":94231.9309153729,"l":91574.4623688134,"c":93491.4268389576,"v":1583961.6004492759,"t":1733162400}
+{"o":93491.4268389576,"h":93695.9750656892,"l":91986.274640369,"c":93688.29967202,"v":1301063.1450216635,"t":1733166000}
+{"o":93688.29967202,"h":94189.3662899965,"l":92596.4742136549,"c":93294.5429514927,"v":1231052.6141528301,"t":1733169600}
+{"o":93294.5429514927,"h":93897.1147109668,"l":92300.0336588408,"c":92976.7359719754,"v":1250459.7504728178,"t":1733173200}
+{"o":92976.7359719754,"h":94250.1778833444,"l":92731.9907657008,"c":93912.6776416989,"v":1160916.8065587324,"t":1733176800}
+{"o":93912.6776416989,"h":94613.2181872016,"l":93691.0634432309,"c":94457.9145085288,"v":1088818.3767532625,"t":1733180400}
+{"o":94457.9145085288,"h":94846.7208784377,"l":93915.7628643818,"c":94436.8385053526,"v":1259146.0573241836,"t":1733184000}
+{"o":94436.8385053526,"h":94834.133801515,"l":93548.0063382489,"c":93613.1220758914,"v":1376373.6332273178,"t":1733187600}
+{"o":93613.1220758914,"h":95821.281622206,"l":92420.9361396829,"c":95379.6198496036,"v":1293702.7335937475,"t":1733191200}
+{"o":95379.6198496036,"h":96026.70126444,"l":94905.2943546002,"c":95262.5848679972,"v":1041473.5291211582,"t":1733194800}
+{"o":95262.5848679972,"h":95866.86678348,"l":94589.5917012499,"c":95518.8310284096,"v":1221115.4116938901,"t":1733198400}
+{"o":95518.8310284096,"h":95553.7553793584,"l":94867.442202783,"c":95329.6159939485,"v":923012.6467201245,"t":1733202000}
+{"o":95329.6159939485,"h":96529.4276045192,"l":94626.1374516477,"c":94902.822591758,"v":1239968.5133989842,"t":1733205600}
+{"o":94902.822591758,"h":95257.4381930376,"l":93873.2840999021,"c":94822.9943178559,"v":1623296.5747938894,"t":1733209200}
+{"o":94822.9943178559,"h":95504.4229430716,"l":94352.1158764304,"c":94836.1570577967,"v":1047063.5860671182,"t":1733212800}
+{"o":94836.1570577967,"h":94873.6610361422,"l":93696.1216061557,"c":93987.1026540925,"v":1037914.7594137333,"t":1733216400}
+{"o":93987.1026540925,"h":94462.4758157151,"l":93125.2728816692,"c":93304.9506924555,"v":919804.2850918645,"t":1733220000}
+{"o":93304.9506924555,"h":94591.5905693494,"l":93191.9011456872,"c":94261.4159646606,"v":943743.4894659451,"t":1733223600}
+{"o":94261.4159646606,"h":94302.650967844,"l":92834.9432603726,"c":93716.4522867878,"v":908987.2329549412,"t":1733227200}
+{"o":93716.4522867878,"h":93902.8480138984,"l":90234.641115019,"c":91294.9844405674,"v":1835647.4751361937,"t":1733230800}
+{"o":91294.9844405674,"h":94156.1443945571,"l":89468.5959624235,"c":93699.7701773506,"v":2386298.4133045734,"t":1733234400}
+{"o":93699.7701773506,"h":94545.9595820131,"l":92061.8593458171,"c":93300.1884192828,"v":1921105.1673751718,"t":1733238000}
+{"o":93300.1884192828,"h":94147.9129444512,"l":92600.5480673132,"c":93246.4136786823,"v":1288382.3185080853,"t":1733241600}
+{"o":93246.4136786823,"h":93909.9681412688,"l":91771.2628459653,"c":93860.6409147959,"v":1454742.0249104628,"t":1733245200}
+{"o":93860.6409147959,"h":95097.3832113305,"l":93119.0886076863,"c":94901.1949670501,"v":1289531.2044658705,"t":1733248800}
+{"o":94901.1949670501,"h":95478.4189747316,"l":93880.127232105,"c":95370.1916247588,"v":1183669.810747952,"t":1733252400}
+{"o":95370.1916247588,"h":96221.8256772149,"l":95184.0770881645,"c":95581.1942359813,"v":1256837.3651302634,"t":1733256000}
+{"o":95581.1942359813,"h":100185.1783891619,"l":94610.8584127843,"c":99293.3137256855,"v":2428865.2471941905,"t":1733259600}
+{"o":99293.3137256855,"h":99433.3641747789,"l":97849.078838182,"c":98880.8247107714,"v":1541323.1259249272,"t":1733263200}
+{"o":98880.8247107714,"h":99033.382508274,"l":97593.2665991534,"c":97823.6109050649,"v":1311627.0493626902,"t":1733266800}
+{"o":97823.6109050649,"h":100315.1352471857,"l":97786.3100681716,"c":99293.2250074524,"v":1391734.7630288806,"t":1733270400}
+{"o":99293.2250074524,"h":100387.0761458306,"l":98651.0202536063,"c":99987.9358688816,"v":1420734.5236904856,"t":1733274000}
+{"o":99987.9358688816,"h":100583.0993196768,"l":97343.3951007707,"c":98632.8088792914,"v":1511374.3837002683,"t":1733277600}
+{"o":98632.8088792914,"h":99929.8399729028,"l":98542.7508135119,"c":99367.6888291783,"v":1054997.2476380749,"t":1733281200}
+{"o":99367.6888291783,"h":99628.9387479422,"l":98842.8765804616,"c":99410.1076322557,"v":996102.6379339101,"t":1733284800}
+{"o":99410.1076322557,"h":100718.2436910351,"l":99326.7819852105,"c":99497.8066742293,"v":946363.0162048512,"t":1733288400}
+{"o":99497.8066742293,"h":101728.2870631227,"l":98639.5212889409,"c":101451.2951582426,"v":819562.4491433889,"t":1733292000}
+{"o":101451.2951582426,"h":101519.0987759388,"l":100833.2290870687,"c":100995.0871158285,"v":681860.4712744016,"t":1733295600}
+{"o":100995.0871158285,"h":103562.9698641198,"l":100269.3316809823,"c":102844.008569895,"v":735562.0067216104,"t":1733299200}
+{"o":102844.008569895,"h":103560.211998331,"l":102719.6641389586,"c":102837.3902486094,"v":679684.6590375254,"t":1733302800}
+{"o":102837.3902486094,"h":103796.6578120522,"l":102704.1230634886,"c":103295.9992239748,"v":663384.6246660829,"t":1733306400}
+{"o":103295.9992239748,"h":103578.3771034612,"l":102557.759042618,"c":102943.6050381421,"v":778464.9037876303,"t":1733310000}
+{"o":102943.6050381421,"h":103044.4049481073,"l":101091.701494508,"c":101549.3066189272,"v":1103749.5199461428,"t":1733313600}
+{"o":101549.3066189272,"h":101896.4545901673,"l":100548.8028570652,"c":100890.1141222707,"v":964303.5414918892,"t":1733317200}
+{"o":100890.1141222707,"h":102035.7348625789,"l":99729.8034378517,"c":101364.5230751298,"v":1384635.7829867862,"t":1733320800}
+{"o":101364.5230751298,"h":102689.1072088202,"l":100662.6992865695,"c":102080.0665743037,"v":1612140.0237862663,"t":1733324400}
+{"o":102080.0665743037,"h":102577.1122278808,"l":97778.6503373074,"c":98511.9842967776,"v":1947743.9664473529,"t":1733328000}
+{"o":98511.9842967776,"h":100088.218594504,"l":97951.1753160276,"c":99966.0296766378,"v":1643188.2574346142,"t":1733331600}
+{"o":99966.0296766378,"h":100860.8586117926,"l":99626.7726580574,"c":100415.5379392698,"v":1212402.3441873873,"t":1733335200}
+{"o":100415.5379392698,"h":101742.6067396367,"l":99949.5490516769,"c":101640.0143190875,"v":997244.7318206904,"t":1733338800}
+{"o":101640.0143190875,"h":103255.9723229802,"l":100643.4636297417,"c":101763.23773216,"v":1412743.1683117177,"t":1733342400}
+{"o":101763.23773216,"h":102495.7176860663,"l":99549.7189662766,"c":100327.0745773301,"v":1517897.1317284564,"t":1733346000}
+{"o":100327.0745773301,"h":101826.6388306068,"l":100014.4363190954,"c":100666.1610105069,"v":1039253.8691115817,"t":1733349600}
+{"o":100666.1610105069,"h":100838.4188948824,"l":99213.0667364892,"c":100716.8072831289,"v":1154400.3219769963,"t":1733353200}
+{"o":100716.8072831289,"h":100937.518071655,"l":99324.3154316542,"c":99441.2145514945,"v":1135187.4187883744,"t":1733356800}
+{"o":99441.2145514945,"h":99624.1189972669,"l":97936.5538794677,"c":99214.7549297954,"v":1405754.811473514,"t":1733360400}
+{"o":99214.7549297954,"h":103291.0724721894,"l":99051.2570005829,"c":101663.7939112052,"v":1656428.1952166471,"t":1733364000}
+{"o":101663.7939112052,"h":104740.041887701,"l":101543.1846801213,"c":102297.143856963,"v":2121144.9709356623,"t":1733367600}
+{"o":102297.143856963,"h":104610.1857692884,"l":102209.739012305,"c":103953.4670985422,"v":1400752.5292072499,"t":1733371200}
+{"o":103953.4670985422,"h":104173.9379082414,"l":102167.0845557765,"c":103144.1615995248,"v":1121609.9302634322,"t":1733374800}
+{"o":103144.1615995248,"h":103388.9313125302,"l":101306.91173286,"c":102521.3070373691,"v":974607.9948117511,"t":1733378400}
+{"o":102521.3070373691,"h":103193.8897309795,"l":102395.4542998899,"c":102709.5532286588,"v":791318.0132097928,"t":1733382000}
+{"o":102709.5532286588,"h":103892.7724483049,"l":102526.6288174768,"c":103489.7404051062,"v":892899.8833941108,"t":1733385600}
+{"o":103489.7404051062,"h":104361.7177234062,"l":103055.9472590088,"c":104330.7761610548,"v":880953.4442664128,"t":1733389200}
+{"o":104330.7761610548,"h":105410.1078799189,"l":103974.061950994,"c":104035.3504329787,"v":859202.9953848997,"t":1733392800}
+{"o":104035.3504329787,"h":106407.5301139901,"l":103901.2948750731,"c":106181.9509447629,"v":837589.4677623189,"t":1733396400}
+{"o":106181.9509447629,"h":107738.1286590654,"l":105838.2411124222,"c":105991.4098253549,"v":1208612.860281067,"t":1733400000}
+{"o":105991.4098253549,"h":106539.8756682116,"l":104700.4893611336,"c":105490.9570098278,"v":933509.2199394216,"t":1733403600}
+{"o":105490.9570098278,"h":105994.5027556891,"l":104578.0433697871,"c":105803.1805115894,"v":1047722.3550686383,"t":1733407200}
+{"o":105803.1805115894,"h":106334.717612164,"l":103737.2042262471,"c":104996.639318315,"v":1415126.7312638611,"t":1733410800}
+{"o":104996.639318315,"h":106659.4797117297,"l":104330.7933566331,"c":105184.3829607754,"v":1325132.8911858918,"t":1733414400}
+{"o":105184.3829607754,"h":105704.4342412501,"l":104765.1062095184,"c":105363.2230451873,"v":1008964.4724837652,"t":1733418000}
+{"o":105363.2230451873,"h":105486.823190051,"l":103659.128198857,"c":103798.3712581942,"v":1053652.3767890166,"t":1733421600}
+{"o":103798.3712581942,"h":104092.5170177695,"l":101898.5807739852,"c":102309.0435764636,"v":1449140.1972845388,"t":1733425200}
+{"o":102309.0435764636,"h":102637.9614295564,"l":100686.3946702037,"c":102297.1701260194,"v":1506766.7970071074,"t":1733428800}
+{"o":102297.1701260194,"h":102877.0525551943,"l":101905.9342618078,"c":102695.0015796313,"v":842130.1189835791,"t":1733432400}
+{"o":102695.0015796313,"h":103350.3363986101,"l":99036.1699640735,"c":103349.6415618615,"v":1936417.9549354988,"t":1733436000}
+{"o":103349.6415618615,"h":106261.145137771,"l":102438.3227190094,"c":103622.8556116858,"v":1880108.0677619765,"t":1733439600}
+{"o":103622.8556116858,"h":106562.2581184525,"l":102965.3463839996,"c":106525.0853890762,"v":1450051.4361343943,"t":1733443200}
+{"o":106525.0853890762,"h":108726.7131200006,"l":104653.9854643856,"c":106531.4163664673,"v":1542641.0609363737,"t":1733446800}
+{"o":106531.4163664673,"h":106663.3808528934,"l":105382.9302210107,"c":106065.6028973211,"v":984219.0265117666,"t":1733450400}
+{"o":106065.6028973211,"h":106065.6028973211,"l":104211.2566128631,"c":105695.374485958,"v":1234991.0027758565,"t":1733454000}
+{"o":105695.374485958,"h":106161.4550395025,"l":104828.8251382265,"c":105276.6077852543,"v":964632.2414494877,"t":1733457600}
+{"o":105276.6077852543,"h":105656.8142662184,"l":104110.7504234579,"c":104264.6848497997,"v":830094.560328206,"t":1733461200}
+{"o":104264.6848497997,"h":104704.7966185503,"l":103858.8311724019,"c":104343.1196696822,"v":765459.8890839835,"t":1733464800}
+{"o":104343.1196696822,"h":104579.091526847,"l":103940.0987937246,"c":104561.0047213058,"v":721957.2756412437,"t":1733468400}
+{"o":104561.0047213058,"h":105079.8620565615,"l":103909.3635814864,"c":103909.3635814864,"v":881519.4085076514,"t":1733472000}
+{"o":103909.3635814864,"h":103971.6880938439,"l":102740.2259498713,"c":102942.4002067482,"v":936562.8585031446,"t":1733475600}
+{"o":102942.4002067482,"h":103174.282447313,"l":102278.7222514019,"c":102989.9428435339,"v":788578.829535296,"t":1733479200}
+{"o":102989.9428435339,"h":103201.0655082444,"l":102030.811536369,"c":102300.1100288771,"v":703585.0519500453,"t":1733482800}
+{"o":102300.1100288771,"h":102878.978688006,"l":100909.4145786532,"c":101057.3831749085,"v":859036.0643262843,"t":1733486400}
+{"o":101057.3831749085,"h":102836.8866712489,"l":100898.111748131,"c":102509.8421666461,"v":1316342.372074754,"t":1733490000}
+{"o":102509.8421666461,"h":104011.7873485454,"l":102033.5905950666,"c":103992.0684107897,"v":1164497.526596515,"t":1733493600}
+{"o":103992.0684107897,"h":104839.479555733,"l":102984.4486514508,"c":104032.9659027616,"v":1351209.5131616439,"t":1733497200}
+{"o":104032.9659027616,"h":104461.7112438134,"l":103483.8938337803,"c":104392.5746534282,"v":1205868.2920789216,"t":1733500800}
+{"o":104392.5746534282,"h":105124.491512306,"l":104161.542919873,"c":104513.5255204859,"v":1077595.9729337811,"t":1733504400}
+{"o":104513.5255204859,"h":105403.6660729545,"l":104252.8968462856,"c":104491.6005249747,"v":991911.2653461036,"t":1733508000}
+{"o":104491.6005249747,"h":104995.1682080572,"l":103734.8491016311,"c":104859.3496944949,"v":911900.7759205992,"t":1733511600}
+{"o":104859.3496944949,"h":105309.9488824677,"l":103943.7475290726,"c":104214.0304439614,"v":878735.5946270502,"t":1733515200}
+{"o":104214.0304439614,"h":104665.7678736344,"l":103883.6821073693,"c":103931.8289077992,"v":851937.5154668152,"t":1733518800}
+{"o":103931.8289077992,"h":104351.4050174151,"l":103660.0476747897,"c":103821.5745166951,"v":822194.4475527107,"t":1733522400}
+{"o":103821.5745166951,"h":104110.3904112344,"l":102923.4223077563,"c":103585.8036276991,"v":958442.8473577511,"t":1733526000}
+{"o":103585.8036276991,"h":103823.4586757048,"l":102950.035028382,"c":103363.9540948537,"v":854571.3469896108,"t":1733529600}
+{"o":103363.9540948537,"h":103671.9364566228,"l":102409.0536386133,"c":102974.3118880651,"v":781417.9154650457,"t":1733533200}
+{"o":102974.3118880651,"h":103466.9302931516,"l":102401.2520385156,"c":103094.4334166485,"v":711322.5344354617,"t":1733536800}
+{"o":103094.4334166485,"h":103249.8055162657,"l":101972.3381996802,"c":102723.9348864407,"v":755354.1059708033,"t":1733540400}
+{"o":102723.9348864407,"h":102996.5629408072,"l":102346.2417027398,"c":102907.8799480689,"v":670282.8336928468,"t":1733544000}
+{"o":102907.8799480689,"h":103246.1887749606,"l":102615.2826330197,"c":102922.0566304719,"v":629104.4897551482,"t":1733547600}
+{"o":102922.0566304719,"h":103935.5362088865,"l":102605.4375080239,"c":103709.0980631681,"v":681394.5243202721,"t":1733551200}
+{"o":103709.0980631681,"h":104025.9403630043,"l":103425.0373764396,"c":103794.8770777544,"v":680399.3778887352,"t":1733554800}
+{"o":103794.8770777544,"h":103935.7608336916,"l":103288.476640527,"c":103726.3427152972,"v":657883.7501096509,"t":1733558400}
+{"o":103726.3427152972,"h":104923.9899590164,"l":103516.5894730728,"c":104883.9890894634,"v":757892.3419927893,"t":1733562000}
+{"o":104883.9890894634,"h":105159.2219747146,"l":104177.5169356872,"c":104728.1366350704,"v":719270.7513542544,"t":1733565600}
+{"o":104728.1366350704,"h":105115.6167387247,"l":104571.6150369896,"c":104659.9530350258,"v":605054.3111369776,"t":1733569200}
+{"o":104659.9530350258,"h":105081.8388412651,"l":104310.8861921146,"c":104640.0301641392,"v":600964.3190554472,"t":1733572800}
+{"o":104640.0301641392,"h":105249.718873287,"l":104315.2288790081,"c":105156.3426293955,"v":676109.9258348211,"t":1733576400}
+{"o":105156.3426293955,"h":106691.0257281142,"l":104419.4303722433,"c":106620.3701823753,"v":962996.1501091147,"t":1733580000}
+{"o":106620.3701823753,"h":106860.9736428165,"l":105320.8293040571,"c":105809.1071494291,"v":999095.7096512399,"t":1733583600}
+{"o":105809.1071494291,"h":106424.8934569616,"l":104934.6950575027,"c":106297.6233235159,"v":1031568.0712763143,"t":1733587200}
+{"o":106297.6233235159,"h":106376.4273868025,"l":105361.2229641658,"c":105858.4238175296,"v":952421.3662630336,"t":1733590800}
+{"o":105858.4238175296,"h":106499.9179081867,"l":105522.5723245185,"c":106279.7337735466,"v":1068376.5214052631,"t":1733594400}
+{"o":106279.7337735466,"h":106549.4028911984,"l":105613.4397792215,"c":106175.7927227319,"v":924893.7245264238,"t":1733598000}
+{"o":106175.7927227319,"h":106770.9908456797,"l":105680.4200404136,"c":105949.1389540732,"v":941859.7602588808,"t":1733601600}
+{"o":105949.1389540732,"h":106789.7005046165,"l":105468.1574694787,"c":106124.499138966,"v":987037.4835224777,"t":1733605200}
+{"o":106124.499138966,"h":107016.7173538159,"l":104775.2468194516,"c":104871.6910341777,"v":884023.9668671676,"t":1733608800}
+{"o":104871.6910341777,"h":105521.9233487031,"l":104536.5297365437,"c":104628.6629391262,"v":809723.4039441878,"t":1733612400}
+{"o":104628.6629391262,"h":105215.2787120572,"l":103892.2744087722,"c":105041.4791830038,"v":889851.704472238,"t":1733616000}
+{"o":105041.4791830038,"h":105497.6150706885,"l":104696.0437968226,"c":105114.94148484,"v":760449.2634580949,"t":1733619600}
+{"o":105114.94148484,"h":106129.3108626884,"l":105080.3452656734,"c":105949.3145692669,"v":779961.3752271694,"t":1733623200}
+{"o":105949.3145692669,"h":106268.9820499692,"l":105120.6597878087,"c":105732.9627814486,"v":829841.5222837874,"t":1733626800}
+{"o":105732.9627814486,"h":105901.2471953968,"l":104715.4214959895,"c":104722.0406394298,"v":648719.3331316876,"t":1733630400}
+{"o":104722.0406394298,"h":105008.0533402867,"l":103635.1735658178,"c":104216.0179961502,"v":755928.4648896053,"t":1733634000}
+{"o":104216.0179961502,"h":104928.1444147336,"l":103909.4504710412,"c":104716.75529217,"v":715307.8320976492,"t":1733637600}
+{"o":104716.75529217,"h":105048.4742022221,"l":104403.7940370515,"c":104484.8058554748,"v":643279.0787054729,"t":1733641200}
+{"o":104484.8058554748,"h":104575.3778415836,"l":103296.3276205712,"c":103330.2322360042,"v":820642.6822853087,"t":1733644800}
+{"o":103330.2322360042,"h":103799.5486633703,"l":102571.9885191828,"c":102852.6116483111,"v":761389.6040666238,"t":1733648400}
+{"o":102852.6116483111,"h":103975.6525673653,"l":102842.9874234104,"c":103447.2462157866,"v":628545.8636569958,"t":1733652000}
+{"o":103447.2462157866,"h":103997.3798825876,"l":103230.538594112,"c":103778.084704602,"v":542103.3894599942,"t":1733655600}
+{"o":103778.084704602,"h":104066.1666158952,"l":103217.0077859074,"c":103807.5724535191,"v":621416.448954424,"t":1733659200}
+{"o":103807.5724535191,"h":104521.7715042426,"l":103500.4173825635,"c":104372.1435069631,"v":709354.460651996,"t":1733662800}
+{"o":104372.1435069631,"h":104437.838231395,"l":103632.0939603099,"c":103688.2601827812,"v":644202.6821544606,"t":1733666400}
+{"o":103688.2601827812,"h":104454.075204161,"l":103074.2782981077,"c":104356.0206000483,"v":784909.9708553216,"t":1733670000}
+{"o":104356.0206000483,"h":104519.1580710251,"l":103487.7537162444,"c":103722.9264841455,"v":883159.7985885732,"t":1733673600}
+{"o":103722.9264841455,"h":104084.7018772147,"l":103338.9050182984,"c":104060.4512551604,"v":767379.2832081618,"t":1733677200}
+{"o":104060.4512551604,"h":104118.2548197342,"l":103348.0004886534,"c":103397.3950602735,"v":732155.9178390721,"t":1733680800}
+{"o":103397.3950602735,"h":104098.3661314781,"l":102913.7507604583,"c":103980.5908137206,"v":766069.5190501267,"t":1733684400}
+{"o":103980.5908137206,"h":104100.7235944496,"l":103418.9860107166,"c":103487.9475288314,"v":771894.1015029397,"t":1733688000}
+{"o":103487.9475288314,"h":103717.5396670276,"l":103082.4526869497,"c":103643.8985638695,"v":700606.9690883013,"t":1733691600}
+{"o":103643.8985638695,"h":104117.6916371875,"l":103495.6056942925,"c":104104.520706347,"v":649868.3542742288,"t":1733695200}
+{"o":104104.520706347,"h":104562.1903865502,"l":103747.7540907489,"c":104252.0962881084,"v":811492.5425713821,"t":1733698800}
+{"o":104252.0962881084,"h":104362.2525904455,"l":102256.0440573257,"c":102763.1324136926,"v":1111627.8053220497,"t":1733702400}
+{"o":102763.1324136926,"h":103268.1915311201,"l":101953.4650518165,"c":102199.6068849465,"v":906974.0793132244,"t":1733706000}
+{"o":102199.6068849465,"h":102738.0725774883,"l":101104.7445397699,"c":101973.8315825917,"v":906393.0226592328,"t":1733709600}
+{"o":101973.8315825917,"h":102377.4964540738,"l":101153.8366771965,"c":101936.1021898796,"v":815116.0318810517,"t":1733713200}
+{"o":101936.1021898796,"h":102286.1406647253,"l":101429.9490729636,"c":102236.8942697382,"v":756776.724859196,"t":1733716800}
+{"o":102236.8942697382,"h":102378.8522269846,"l":101765.3882507382,"c":102267.0359713593,"v":639442.5621080472,"t":1733720400}
+{"o":102267.0359713593,"h":102289.7289007508,"l":101217.150841948,"c":101344.0852635663,"v":792747.7019378712,"t":1733724000}
+{"o":101344.0852635663,"h":102151.8419093022,"l":100372.2820239792,"c":101802.0080858719,"v":1076137.8713510763,"t":1733727600}
+{"o":101802.0080858719,"h":101908.1948428979,"l":99477.7993696006,"c":99600.7104155163,"v":1052909.1144948008,"t":1733731200}
+{"o":99600.7104155163,"h":100491.8938498912,"l":98804.3706243673,"c":99684.4438479893,"v":1038478.9073664235,"t":1733734800}
+{"o":99684.4438479893,"h":100288.4335682608,"l":99409.52916393,"c":100188.336397455,"v":726334.6545079261,"t":1733738400}
+{"o":100188.336397455,"h":100202.5279191968,"l":98798.8193660791,"c":99301.1634066861,"v":848547.7180542317,"t":1733742000}
+{"o":99301.1634066861,"h":100069.1132353104,"l":98849.5281276667,"c":100027.1877507913,"v":893853.9996246785,"t":1733745600}
+{"o":100027.1877507913,"h":100966.8625871887,"l":99608.4831783204,"c":100643.4838611479,"v":840498.3391161031,"t":1733749200}
+{"o":100643.4838611479,"h":101862.8294558919,"l":100279.1840281912,"c":101422.2692059353,"v":955970.4798633172,"t":1733752800}
+{"o":101422.2692059353,"h":101799.2405838341,"l":97834.116565197,"c":98507.3584969821,"v":1664839.4474649087,"t":1733756400}
+{"o":98507.3584969821,"h":99419.6858174946,"l":97731.7952492747,"c":98646.1037208584,"v":1167109.4866353325,"t":1733760000}
+{"o":98646.1037208584,"h":99115.5963317787,"l":97997.7056319203,"c":98016.9654299206,"v":1020446.7624941273,"t":1733763600}
+{"o":98016.9654299206,"h":98991.836553576,"l":97998.4569972533,"c":98597.7087767302,"v":986261.180989561,"t":1733767200}
+{"o":98597.7087767302,"h":98638.4283220208,"l":97261.5048203676,"c":97492.8665740231,"v":1197087.253408439,"t":1733770800}
+{"o":97492.8665740231,"h":98456.4274311845,"l":95988.321092757,"c":96402.8843742394,"v":2356976.5249290601,"t":1733774400}
+{"o":96402.8843742394,"h":97043.2171305766,"l":89980.8161804415,"c":95873.6977686647,"v":3726089.4341753209,"t":1733778000}
+{"o":95873.6977686647,"h":96219.6656163462,"l":90463.8723817819,"c":95782.5739375336,"v":3016246.067057183,"t":1733781600}
+{"o":95782.5739375336,"h":96793.8126322147,"l":94985.8859290133,"c":95289.6768452321,"v":1733971.3668897252,"t":1733785200}
+{"o":95289.6768452321,"h":97171.5438815852,"l":93921.4479600477,"c":95743.0101428511,"v":1754788.8278972488,"t":1733788800}
+{"o":95743.0101428511,"h":96465.6790929571,"l":94912.7025494778,"c":96268.1759571747,"v":1326877.2566419328,"t":1733792400}
+{"o":96268.1759571747,"h":96280.480840356,"l":93403.3265511008,"c":93599.0164050177,"v":1429146.7395421055,"t":1733796000}
+{"o":93599.0164050177,"h":94899.9658012105,"l":90609.1135480863,"c":94883.7987716199,"v":2110059.1825615624,"t":1733799600}
+{"o":94883.7987716199,"h":95163.1474735543,"l":92516.5068758722,"c":94435.8528556102,"v":1287146.1893025148,"t":1733803200}
+{"o":94435.8528556102,"h":95483.874948977,"l":93611.8257408514,"c":94578.1524244819,"v":1031246.5767280876,"t":1733806800}
+{"o":94578.1524244819,"h":95639.6432922044,"l":94212.8548427241,"c":95375.3348057522,"v":1090328.4984497048,"t":1733810400}
+{"o":95375.3348057522,"h":95393.6328886861,"l":94349.5122806723,"c":95021.4981146892,"v":899825.3317205984,"t":1733814000}
+{"o":95021.4981146892,"h":95234.3356088267,"l":94210.0949824419,"c":94952.3051768913,"v":983243.9677580642,"t":1733817600}
+{"o":94952.3051768913,"h":95601.0363955641,"l":94441.0750107879,"c":94885.9493484463,"v":1140742.2739305526,"t":1733821200}
+{"o":94885.9493484463,"h":95500.6986437582,"l":94528.2944486795,"c":94978.9508512682,"v":890339.5459068192,"t":1733824800}
+{"o":94978.9508512682,"h":95038.1031519152,"l":94052.4560441704,"c":94547.7192413233,"v":891990.4115197541,"t":1733828400}
+{"o":94547.7192413233,"h":94761.7696542318,"l":91957.9880727735,"c":92414.6329981574,"v":1380416.2207331823,"t":1733832000}
+{"o":92414.6329981574,"h":94151.4454770241,"l":92314.9869259301,"c":93771.2135800871,"v":1608039.7877970263,"t":1733835600}
+{"o":93771.2135800871,"h":95765.4834785695,"l":93250.192467242,"c":94707.752140061,"v":3170831.4447733304,"t":1733839200}
+{"o":94707.752140061,"h":95371.6966589403,"l":90108.5340675364,"c":90327.1495615032,"v":2929471.0517373737,"t":1733842800}
+{"o":90327.1495615032,"h":92662.3796890981,"l":89245.1134285137,"c":92160.1786531565,"v":2780407.6877253065,"t":1733846400}
+{"o":92160.1786531565,"h":93023.6688283505,"l":88955.9920379801,"c":89762.1674253544,"v":2181096.6093970486,"t":1733850000}
+{"o":89762.1674253544,"h":93100.5309165682,"l":88888.9759446948,"c":92180.6319971336,"v":1892103.0414388569,"t":1733853600}
+{"o":92180.6319971336,"h":93748.2896529538,"l":91579.1012890487,"c":93436.2607233662,"v":1450883.4401534575,"t":1733857200}
+{"o":93436.2607233662,"h":94465.0982425527,"l":93099.2354692505,"c":94064.1410346754,"v":1327873.2970055668,"t":1733860800}
+{"o":94064.1410346754,"h":95711.6355199786,"l":93467.2131763955,"c":94329.2482579359,"v":1473124.2951712587,"t":1733864400}
+{"o":94329.2482579359,"h":95067.7689342886,"l":94059.2379338562,"c":94898.9149343367,"v":1359245.6940238178,"t":1733868000}
+{"o":94898.9149343367,"h":95381.6827241585,"l":94223.4855459007,"c":94491.8936466754,"v":1238898.2763574382,"t":1733871600}
+{"o":94491.8936466754,"h":95348.9507071109,"l":93566.0763189762,"c":95108.8469147844,"v":1598454.6564339709,"t":1733875200}
+{"o":95108.8469147844,"h":95766.5046958296,"l":93531.2358541632,"c":93811.7643649817,"v":2334100.4362759981,"t":1733878800}
+{"o":93811.7643649817,"h":96001.7258165709,"l":93641.2401974122,"c":95541.958467002,"v":1548954.2739274197,"t":1733882400}
+{"o":95541.958467002,"h":97045.8590441468,"l":95468.7999391058,"c":97036.4753683449,"v":1334124.1213445163,"t":1733886000}
+{"o":97036.4753683449,"h":97304.2963748417,"l":96279.3191769298,"c":96734.7229182136,"v":1054660.5322767613,"t":1733889600}
+{"o":96734.7229182136,"h":96916.4205526028,"l":95961.7573998021,"c":96577.4784374572,"v":866231.9860298567,"t":1733893200}
+{"o":96577.4784374572,"h":97622.9702203361,"l":96393.6728197028,"c":97376.841957878,"v":921707.6744751562,"t":1733896800}
+{"o":97376.841957878,"h":97596.534479446,"l":96432.2685635414,"c":96793.5761494172,"v":1004523.915687479,"t":1733900400}
+{"o":96793.5761494172,"h":98792.0034940417,"l":96722.5769933182,"c":98347.613971894,"v":1050770.238851591,"t":1733904000}
+{"o":98347.613971894,"h":98768.936658455,"l":97705.7795448657,"c":98633.4765981655,"v":933403.2508319962,"t":1733907600}
+{"o":98633.4765981655,"h":99241.3551236914,"l":98593.0685475878,"c":99208.7701557674,"v":863046.5270920583,"t":1733911200}
+{"o":99208.7701557674,"h":100363.7723537034,"l":98678.4645240905,"c":99613.9551477644,"v":951135.9172037323,"t":1733914800}
+{"o":99613.9551477644,"h":100414.599985219,"l":99370.3265357448,"c":99629.3886751527,"v":899031.8287414494,"t":1733918400}
+{"o":99629.3886751527,"h":100786.8059713176,"l":99130.341919942,"c":100364.9580542298,"v":1173968.3550245736,"t":1733922000}
+{"o":100364.9580542298,"h":100899.7398527831,"l":99553.3739419691,"c":100747.5544465115,"v":1062342.2982515399,"t":1733925600}
+{"o":100747.5544465115,"h":102233.5704845058,"l":100575.3175647068,"c":101215.8943633414,"v":1728849.0075280026,"t":1733929200}
+{"o":101215.8943633414,"h":102231.5690372628,"l":100452.509605264,"c":101529.3979235993,"v":1497066.3183385667,"t":1733932800}
+{"o":101529.3979235993,"h":102106.4930258661,"l":100510.5460565193,"c":101081.4141380035,"v":1224054.5183724074,"t":1733936400}
+{"o":101081.4141380035,"h":101822.1438897067,"l":100530.0495694238,"c":101415.8421512444,"v":1243846.6741919927,"t":1733940000}
+{"o":101415.8421512444,"h":102156.037800873,"l":101092.1570050458,"c":102055.8755290409,"v":1272818.3198253852,"t":1733943600}
+{"o":102055.8755290409,"h":102817.7679434314,"l":101394.8463967943,"c":101666.868970746,"v":1172885.7977502076,"t":1733947200}
+{"o":101666.868970746,"h":102003.1537919006,"l":100746.1766918662,"c":101327.6758241392,"v":1196155.1492898264,"t":1733950800}
+{"o":101327.6758241392,"h":101518.4028091217,"l":100888.038967893,"c":100971.3632519036,"v":3611795.4882278293,"t":1733954400}
+{"o":100971.3632519036,"h":101190.3874464761,"l":100310.6206826068,"c":100535.5723899123,"v":1098047.8446406005,"t":1733958000}
+{"o":100535.5723899123,"h":100791.1988106733,"l":100160.3725532629,"c":100527.5177851447,"v":1212364.3239673933,"t":1733961600}
+{"o":100527.5177851447,"h":100776.9894106353,"l":99825.7399126245,"c":100033.4801614422,"v":1035957.2586201982,"t":1733965200}
+{"o":100033.4801614422,"h":101511.731353677,"l":99578.2786737546,"c":101356.1997682852,"v":1066297.9085855894,"t":1733968800}
+{"o":101356.1997682852,"h":102655.8195419613,"l":100743.3538758044,"c":101905.5730585763,"v":1243746.9562070807,"t":1733972400}
+{"o":101905.5730585763,"h":102375.9937400886,"l":100961.0365326274,"c":101581.1042794716,"v":963561.1542173127,"t":1733976000}
+{"o":101581.1042794716,"h":102934.4980177144,"l":101401.7372181791,"c":102204.8654977943,"v":978016.8949330426,"t":1733979600}
+{"o":102204.8654977943,"h":102423.4672759017,"l":101264.206419073,"c":101698.5910501243,"v":1049987.176376417,"t":1733983200}
+{"o":101698.5910501243,"h":102311.953163914,"l":101524.1698855158,"c":101618.831611463,"v":972031.5494597084,"t":1733986800}
+{"o":101618.831611463,"h":102784.8421223984,"l":101603.7752635513,"c":102617.7429436036,"v":849536.1145597474,"t":1733990400}
+{"o":102617.7429436036,"h":103169.0073913541,"l":102377.2253004487,"c":102419.6081793604,"v":792562.9491258943,"t":1733994000}
+{"o":102419.6081793604,"h":102470.4542548168,"l":99434.2962072447,"c":99770.013083127,"v":882637.2242106245,"t":1733997600}
+{"o":99770.013083127,"h":99900.109695299,"l":98599.8180518929,"c":99155.9303529012,"v":915681.1052970013,"t":1734001200}
+{"o":99155.9303529012,"h":100076.4446032544,"l":98609.0912878797,"c":99375.4575685311,"v":930759.3365353028,"t":1734004800}
+{"o":99375.4575685311,"h":99913.3682226684,"l":98255.3461263252,"c":98784.8086137444,"v":1532975.1774972992,"t":1734008400}
+{"o":98784.8086137444,"h":100201.3464028615,"l":98479.0132211729,"c":99893.4853260268,"v":1522336.9599666791,"t":1734012000}
+{"o":99893.4853260268,"h":99982.3669813043,"l":98863.4159449939,"c":99375.6379423868,"v":1313650.8308616765,"t":1734015600}
+{"o":99375.6379423868,"h":100583.6511818469,"l":99001.5466788283,"c":99147.4832913719,"v":1598089.643645308,"t":1734019200}
+{"o":99147.4832913719,"h":100668.7376122709,"l":99135.6862094864,"c":100574.4836815304,"v":1346262.8117747095,"t":1734022800}
+{"o":100574.4836815304,"h":100831.7692913753,"l":99161.2659597694,"c":99403.9391796484,"v":1286815.836469034,"t":1734026400}
+{"o":99403.9391796484,"h":99534.7721509061,"l":97309.0537298755,"c":97603.7028989721,"v":1798105.0747521226,"t":1734030000}
+{"o":97603.7028989721,"h":98668.6510755532,"l":95511.859438418,"c":96229.7715297385,"v":1302899.7985422057,"t":1734033600}
+{"o":96229.7715297385,"h":96263.7827977049,"l":95251.5955888912,"c":95751.8503189501,"v":1302036.5335601619,"t":1734037200}
+{"o":95751.8503189501,"h":96092.0922475139,"l":94931.0479755751,"c":95978.6330963358,"v":1796640.5904538545,"t":1734040800}
+{"o":95978.6330963358,"h":96169.2787513464,"l":94847.7459335272,"c":95434.5034632283,"v":1227184.6497350361,"t":1734044400}
+{"o":95434.5034632283,"h":96100.0622584283,"l":95166.4108836454,"c":95526.4211908844,"v":1261600.97291993,"t":1734048000}
+{"o":95526.4211908844,"h":95592.8144725118,"l":94339.944418976,"c":95130.9080947378,"v":1275203.7649344495,"t":1734051600}
+{"o":95130.9080947378,"h":96146.6291195198,"l":94728.9480141708,"c":95651.78425939,"v":1208283.9104764427,"t":1734055200}
+{"o":95651.78425939,"h":95874.2555448944,"l":95311.7329196123,"c":95555.1863780165,"v":1198225.458600153,"t":1734058800}
+{"o":95555.1863780165,"h":95689.7991911567,"l":94832.3727439533,"c":95030.123646233,"v":1002430.3125012746,"t":1734062400}
+{"o":95030.123646233,"h":95418.9824875411,"l":94876.4561690564,"c":94909.4208380561,"v":1288511.3803926378,"t":1734066000}
+{"o":94909.4208380561,"h":95353.0233062039,"l":93602.7710322264,"c":94265.4080959327,"v":1186846.8947870613,"t":1734069600}
+{"o":94265.4080959327,"h":94714.366774317,"l":93005.7003160067,"c":94566.5416488039,"v":1046996.2607881502,"t":1734073200}
+{"o":94566.5416488039,"h":95179.8939374036,"l":94167.30742055,"c":95121.8822505953,"v":843776.090880589,"t":1734076800}
+{"o":95121.8822505953,"h":95275.8570017133,"l":94332.5537218897,"c":94769.8633556644,"v":875045.993632763,"t":1734080400}
+{"o":94769.8633556644,"h":95277.9176300334,"l":94258.91182892,"c":95122.2217320429,"v":1059331.5310342032,"t":1734084000}
+{"o":95122.2217320429,"h":95599.6796133319,"l":94864.8320790616,"c":94864.8320790616,"v":893430.3807260608,"t":1734087600}
+{"o":94864.8320790616,"h":95334.5361247744,"l":94409.5276173297,"c":94818.4518378682,"v":1096525.2941568249,"t":1734091200}
+{"o":94818.4518378682,"h":96090.4637192915,"l":93255.1663162747,"c":95184.9817428274,"v":1186713.0079513907,"t":1734094800}
+{"o":95184.9817428274,"h":95593.8623748493,"l":94593.8563291566,"c":95403.5384911312,"v":1287368.9686991887,"t":1734098400}
+{"o":95403.5384911312,"h":96344.0057019277,"l":93991.2664683189,"c":94207.1068244117,"v":1629703.2167134471,"t":1734102000}
+{"o":94207.1068244117,"h":94963.4459664353,"l":93960.3614786679,"c":94105.1234749957,"v":1515207.9472428444,"t":1734105600}
+{"o":94105.1234749957,"h":95362.3611138201,"l":94077.3071810344,"c":95125.0317974375,"v":1310491.7447116857,"t":1734109200}
+{"o":95125.0317974375,"h":95247.6984328205,"l":94347.0581659631,"c":94619.4265687892,"v":1320923.5695362403,"t":1734112800}
+{"o":94619.4265687892,"h":95221.782082992,"l":94109.1083110251,"c":95124.1954645121,"v":1255170.3147982801,"t":1734116400}
+{"o":95124.1954645121,"h":95700.2273620884,"l":95003.9249811646,"c":95410.8961108872,"v":1133734.4263131521,"t":1734120000}
+{"o":95410.8961108872,"h":95537.0270882799,"l":95045.8687058543,"c":95316.0185917057,"v":1167933.3812352035,"t":1734123600}
+{"o":95316.0185917057,"h":95579.8037704051,"l":94134.1331833216,"c":95274.4698898498,"v":1141771.4723967947,"t":1734127200}
+{"o":95274.4698898498,"h":95825.0496580952,"l":95013.8500945575,"c":95757.0997322888,"v":1063783.8478166189,"t":1734130800}
+{"o":95757.0997322888,"h":95953.6294868083,"l":95276.5656945519,"c":95600.3046249163,"v":1279497.9087622664,"t":1734134400}
+{"o":95600.3046249163,"h":96731.1034449157,"l":95567.3056178413,"c":96109.0244336668,"v":1197222.1014755305,"t":1734138000}
+{"o":96109.0244336668,"h":96635.8085252389,"l":95817.5355787767,"c":96240.4574987569,"v":1171259.8161475039,"t":1734141600}
+{"o":96240.4574987569,"h":96494.4555574898,"l":96092.2185183029,"c":96369.3521275625,"v":1122323.1321937907,"t":1734145200}
+{"o":96369.3521275625,"h":96415.0596686481,"l":95581.0175159687,"c":96046.9181424597,"v":1009823.0957001506,"t":1734148800}
+{"o":96046.9181424597,"h":96355.4551673275,"l":95890.8439166695,"c":96351.044756742,"v":876112.4075613648,"t":1734152400}
+{"o":96351.044756742,"h":97915.6425890675,"l":96257.9093936182,"c":97467.495894561,"v":938900.2560878475,"t":1734156000}
+{"o":97467.495894561,"h":99017.5570131764,"l":97090.8209091771,"c":98555.796750058,"v":943086.8663875286,"t":1734159600}
+{"o":98555.796750058,"h":98889.0557383669,"l":98227.5105646249,"c":98716.8154111018,"v":970798.8007508276,"t":1734163200}
+{"o":98716.8154111018,"h":98871.0614885023,"l":98319.9297414654,"c":98530.7025856847,"v":981480.0423585761,"t":1734166800}
+{"o":98530.7025856847,"h":98589.0150847045,"l":97951.9023614726,"c":98106.5793528359,"v":813606.3523552582,"t":1734170400}
+{"o":98106.5793528359,"h":98257.979955793,"l":97729.8055597326,"c":97829.3589993002,"v":819174.1428675727,"t":1734174000}
+{"o":97829.3589993002,"h":97966.7408423307,"l":96841.5368499651,"c":96978.4931155518,"v":978225.1586969807,"t":1734177600}
+{"o":96978.4931155518,"h":97105.9873036865,"l":95831.0559598607,"c":96300.6432302044,"v":1143465.600818472,"t":1734181200}
+{"o":96300.6432302044,"h":97060.678769696,"l":95996.2706556466,"c":96731.1304781736,"v":1100271.5742761989,"t":1734184800}
+{"o":96731.1304781736,"h":97418.2656190653,"l":96573.728434143,"c":97061.0794556912,"v":1109037.1740236375,"t":1734188400}
+{"o":97061.0794556912,"h":97061.0794556912,"l":96123.9660170881,"c":96609.039671253,"v":1330636.8829174403,"t":1734192000}
+{"o":96609.039671253,"h":96833.1622751722,"l":95046.9954957886,"c":95195.7500500779,"v":1215004.8780672308,"t":1734195600}
+{"o":95195.7500500779,"h":95607.5732952466,"l":94059.6851274074,"c":94981.5174610358,"v":1113422.766855096,"t":1734199200}
+{"o":94981.5174610358,"h":95610.0566341206,"l":93911.1263598253,"c":95096.5636556043,"v":1034850.8738915795,"t":1734202800}
+{"o":95096.5636556043,"h":95328.39083712,"l":93813.2097475014,"c":94033.6728597939,"v":1050635.9033910013,"t":1734206400}
+{"o":94033.6728597939,"h":94969.7805180851,"l":93976.0909887453,"c":94784.1179683007,"v":965505.4933930971,"t":1734210000}
+{"o":94784.1179683007,"h":95720.1594644286,"l":94435.8146641913,"c":95064.5286289663,"v":896964.4198698099,"t":1734213600}
+{"o":95064.5286289663,"h":96340.6466394499,"l":94970.2518384573,"c":95890.3766955887,"v":1013479.3726732789,"t":1734217200}
+{"o":95890.3766955887,"h":96186.0596686681,"l":95430.8654122093,"c":95838.881748196,"v":963415.8441369059,"t":1734220800}
+{"o":95838.881748196,"h":96589.48085078,"l":95767.6017262089,"c":96466.1716349479,"v":891756.9169759913,"t":1734224400}
+{"o":96466.1716349479,"h":96703.2068468095,"l":96309.3513075522,"c":96362.6830987183,"v":781105.7010298186,"t":1734228000}
+{"o":96362.6830987183,"h":96429.3943915686,"l":95661.0420247019,"c":95661.0420247019,"v":819076.6090379888,"t":1734231600}
+{"o":95661.0420247019,"h":96721.8119548039,"l":95620.3154983848,"c":96038.3852914871,"v":946280.9082752115,"t":1734235200}
+{"o":96038.3852914871,"h":96493.7987983071,"l":95920.6239248662,"c":95966.7031503017,"v":821645.3216533002,"t":1734238800}
+{"o":95966.7031503017,"h":96050.6765734981,"l":95145.9536984733,"c":95162.1848227179,"v":818429.5503066888,"t":1734242400}
+{"o":95162.1848227179,"h":95403.7601941132,"l":94029.4992429925,"c":94741.7540406875,"v":1035337.3533947011,"t":1734246000}
+{"o":94741.7540406875,"h":95369.0353881698,"l":94381.9399280442,"c":95299.4333317914,"v":868079.638038112,"t":1734249600}
+{"o":95299.4333317914,"h":95676.6023693021,"l":95031.5841532647,"c":95585.7873938201,"v":843718.8775048408,"t":1734253200}
+{"o":95585.7873938201,"h":95984.6430741696,"l":95072.8918508463,"c":95092.1811574262,"v":813057.0534125121,"t":1734256800}
+{"o":95092.1811574262,"h":95323.6487752573,"l":94902.4710322202,"c":95200.4987731428,"v":762647.0043760285,"t":1734260400}
+{"o":95200.4987731428,"h":95878.6230789919,"l":94755.2214640546,"c":95735.0518938248,"v":866849.2359370211,"t":1734264000}
+{"o":95735.0518938248,"h":96157.0720829831,"l":95102.173155449,"c":95650.4981457166,"v":941240.0179147334,"t":1734267600}
+{"o":95650.4981457166,"h":96560.429019678,"l":95608.9436545967,"c":96484.572878599,"v":987370.1042797883,"t":1734271200}
+{"o":96484.572878599,"h":96540.2436129641,"l":95837.5534660391,"c":96301.7052956218,"v":1017061.4196915912,"t":1734274800}
+{"o":96301.7052956218,"h":96989.1142966342,"l":96146.4271436685,"c":96834.1313363927,"v":1052986.2961910297,"t":1734278400}
+{"o":96834.1313363927,"h":96863.4963244622,"l":96206.2053631714,"c":96501.7189934173,"v":1010468.5698265083,"t":1734282000}
+{"o":96501.7189934173,"h":96547.37347998,"l":96127.2536213823,"c":96336.8437764805,"v":882575.9038305058,"t":1734285600}
+{"o":96336.8437764805,"h":96853.6385756492,"l":96314.593026471,"c":96464.6502653176,"v":992106.8715366434,"t":1734289200}
+{"o":96464.6502653176,"h":96579.172666193,"l":95788.6883258,"c":96129.1328798856,"v":970419.1673566825,"t":1734292800}
+{"o":96129.1328798856,"h":96179.6184591955,"l":94442.8820257102,"c":94564.5254973018,"v":1231276.5670744299,"t":1734296400}
+{"o":94564.5254973018,"h":95826.7113145542,"l":94113.6926391589,"c":95639.3153642706,"v":1205911.5827765749,"t":1734300000}
+{"o":95639.3153642706,"h":98334.524091302,"l":95604.8417240932,"c":97776.0801044249,"v":1592465.7333902679,"t":1734303600}
+{"o":97776.0801044249,"h":99162.0208720321,"l":97011.7844300579,"c":98497.8860715086,"v":1644030.7736995164,"t":1734307200}
+{"o":98497.8860715086,"h":99000.4413614543,"l":98158.3440605578,"c":98346.991961519,"v":1190163.3291206912,"t":1734310800}
+{"o":98346.991961519,"h":98403.8672542261,"l":96780.2852736289,"c":96906.3504690212,"v":1233233.0117137474,"t":1734314400}
+{"o":96906.3504690212,"h":97181.7485236939,"l":96101.1998652469,"c":96431.0443840339,"v":1128356.9318582776,"t":1734318000}
+{"o":96431.0443840339,"h":96871.7645858789,"l":96242.7693555713,"c":96508.6494480138,"v":1053844.5696677382,"t":1734321600}
+{"o":96508.6494480138,"h":96981.4041581903,"l":96172.0665479238,"c":96909.6819770749,"v":988399.1409326482,"t":1734325200}
+{"o":96909.6819770749,"h":97405.9926845131,"l":96703.3320599257,"c":97063.4252257786,"v":992871.7336658017,"t":1734328800}
+{"o":97063.4252257786,"h":97608.3514667959,"l":96938.5262400128,"c":97272.4947327695,"v":1002219.3041810396,"t":1734332400}
+{"o":97272.4947327695,"h":97357.1800533042,"l":95823.1867366182,"c":95887.4796007833,"v":997961.9897716998,"t":1734336000}
+{"o":95887.4796007833,"h":96057.067900343,"l":95198.9272523071,"c":95261.873817264,"v":993145.0217535043,"t":1734339600}
+{"o":95261.873817264,"h":95408.3550599143,"l":93797.2863895911,"c":94831.5757051818,"v":953475.7673538893,"t":1734343200}
+{"o":94831.5757051818,"h":95360.2484611314,"l":92664.1411226351,"c":93660.3754214196,"v":1259362.8604356446,"t":1734346800}
+{"o":93660.3754214196,"h":94482.1497859677,"l":92677.4478926523,"c":93734.8426345547,"v":1775122.1227426541,"t":1734350400}
+{"o":93734.8426345547,"h":94703.6331521414,"l":93285.9076054675,"c":94605.28931484,"v":1175672.3614838715,"t":1734354000}
+{"o":94605.28931484,"h":95436.2333613826,"l":93906.0958005063,"c":94797.5850088694,"v":1216211.3303930548,"t":1734357600}
+{"o":94797.5850088694,"h":95464.31634969,"l":94386.0136576373,"c":94971.6694609203,"v":1329756.423248807,"t":1734361200}
+{"o":94971.6694609203,"h":96142.7260804782,"l":94904.7230800763,"c":95658.6038830645,"v":1505887.093132993,"t":1734364800}
+{"o":95658.6038830645,"h":96792.3033271718,"l":95658.5607239475,"c":96071.3221403026,"v":1379533.8078210701,"t":1734368400}
+{"o":96071.3221403026,"h":97125.0251695991,"l":95548.688816114,"c":97097.1055369986,"v":1474629.2366825382,"t":1734372000}
+{"o":97097.1055369986,"h":97129.3936050581,"l":94489.1462903583,"c":95128.281641559,"v":1371796.6888202885,"t":1734375600}
+{"o":95128.281641559,"h":95234.2253043361,"l":93734.8058878363,"c":94294.3268515276,"v":1306845.9932648523,"t":1734379200}
+{"o":94294.3268515276,"h":95340.3261829337,"l":94294.3268515276,"c":95303.4711168705,"v":1265546.0278045516,"t":1734382800}
+{"o":95303.4711168705,"h":95430.0095299737,"l":94448.6810378667,"c":94923.0869131901,"v":999209.5854485078,"t":1734386400}
+{"o":94923.0869131901,"h":95161.2704229608,"l":94043.5988958157,"c":94189.9274710406,"v":1096521.3369152946,"t":1734390000}
+{"o":94189.9274710406,"h":94411.5216453229,"l":92294.7349781479,"c":92304.3497691309,"v":1451173.1307312457,"t":1734393600}
+{"o":92304.3497691309,"h":93601.9484525128,"l":92123.669504659,"c":93343.6741698942,"v":1259570.9394411037,"t":1734397200}
+{"o":93343.6741698942,"h":93822.6985327629,"l":92890.45746819,"c":93206.8831207774,"v":995357.9018355825,"t":1734400800}
+{"o":93206.8831207774,"h":93973.8857180253,"l":92681.8178944339,"c":93844.5679201931,"v":1127182.4328579218,"t":1734404400}
+{"o":93844.5679201931,"h":93990.5919474791,"l":92488.7869898566,"c":93334.4066337592,"v":994636.6968652053,"t":1734408000}
+{"o":93334.4066337592,"h":93753.0845528679,"l":92842.7715825586,"c":93645.2239189671,"v":1028679.6492661822,"t":1734411600}
+{"o":93645.2239189671,"h":94092.3490388962,"l":93141.3640436334,"c":93684.9197200009,"v":889420.6798235438,"t":1734415200}
+{"o":93684.9197200009,"h":94329.8983673743,"l":93584.9033210377,"c":93920.8803776413,"v":1007950.3976273185,"t":1734418800}
+{"o":93920.8803776413,"h":95237.0705144172,"l":93421.2359762459,"c":94615.4608348667,"v":1149679.1376079344,"t":1734422400}
+{"o":94615.4608348667,"h":96833.7134855659,"l":94244.5304405883,"c":96644.3310278378,"v":1313421.581928432,"t":1734426000}
+{"o":96644.3310278378,"h":97473.0504630762,"l":95999.5083014051,"c":97088.7138344565,"v":1236619.0810775904,"t":1734429600}
+{"o":97088.7138344565,"h":97304.916658184,"l":96308.0606587165,"c":96521.5942688639,"v":1177157.7685010626,"t":1734433200}
+{"o":96521.5942688639,"h":99668.4282596063,"l":96301.3316128893,"c":99115.0984350019,"v":1649268.1431940713,"t":1734436800}
+{"o":99115.0984350019,"h":99151.0557119106,"l":96579.1171474596,"c":97382.2333844448,"v":3148258.1982745021,"t":1734440400}
+{"o":97382.2333844448,"h":97657.2351887709,"l":95402.3455470932,"c":96754.2633719601,"v":2304509.2046043263,"t":1734444000}
+{"o":96754.2633719601,"h":96778.6445435635,"l":94549.6797781087,"c":96070.1402823314,"v":2518734.4788088007,"t":1734447600}
+{"o":96070.1402823314,"h":99004.4947341711,"l":95789.18102925,"c":98865.2955469473,"v":2437173.2608750295,"t":1734451200}
+{"o":98865.2955469473,"h":99498.3105479738,"l":97982.214081076,"c":99094.0085209305,"v":1898960.3637745061,"t":1734454800}
+{"o":99094.0085209305,"h":99731.6582882712,"l":97852.5013859203,"c":99245.9121201761,"v":1696121.0468843172,"t":1734458400}
+{"o":99245.9121201761,"h":99682.4375474038,"l":98498.3102603597,"c":99080.0254139441,"v":1508739.6614631955,"t":1734462000}
+{"o":99080.0254139441,"h":99549.799694835,"l":98013.8332170343,"c":98617.8534742408,"v":1570213.914589446,"t":1734465600}
+{"o":98617.8534742408,"h":98775.8355821085,"l":97901.170033747,"c":98302.28841548,"v":1442077.7675626292,"t":1734469200}
+{"o":98302.28841548,"h":98414.5867624454,"l":96387.5760187127,"c":97447.7016254596,"v":1563403.6315948237,"t":1734472800}
+{"o":97447.7016254596,"h":98065.7195673713,"l":96073.1681518378,"c":97775.4427751381,"v":1631790.6215016744,"t":1734476400}
+{"o":97775.4427751381,"h":99027.2127902706,"l":97116.0947498642,"c":98242.7842312622,"v":1722260.0364904827,"t":1734480000}
+{"o":98242.7842312622,"h":98642.4964281073,"l":95530.8468467305,"c":95726.7302304333,"v":1748122.4908206924,"t":1734483600}
+{"o":95726.7302304333,"h":96693.8417058475,"l":95386.8518001843,"c":95800.661227021,"v":1796476.8610278335,"t":1734487200}
+{"o":95800.661227021,"h":96316.0804557672,"l":95037.7522424522,"c":95273.3677169581,"v":1530164.1592694104,"t":1734490800}
+{"o":95273.3677169581,"h":95462.815251408,"l":94174.6962144139,"c":95123.3947436959,"v":1467496.8652975671,"t":1734494400}
+{"o":95123.3947436959,"h":95615.2450541036,"l":94332.4142675904,"c":94507.4117449142,"v":1369886.1880772267,"t":1734498000}
+{"o":94507.4117449142,"h":94931.9726313409,"l":93550.2673217641,"c":94330.700337326,"v":1434437.003957941,"t":1734501600}
+{"o":94330.700337326,"h":95113.9740745327,"l":94065.6029182729,"c":94584.8521152862,"v":1238586.8153443749,"t":1734505200}
+{"o":94584.8521152862,"h":95167.3723628573,"l":93878.1416823905,"c":94523.7570280985,"v":1195832.5487688207,"t":1734508800}
+{"o":94523.7570280985,"h":95386.9723638286,"l":94482.0259873623,"c":94911.3794130453,"v":1141568.1878384345,"t":1734512400}
+{"o":94911.3794130453,"h":95698.5977580057,"l":94463.6869628799,"c":95251.4022340818,"v":1309429.4141270313,"t":1734516000}
+{"o":95251.4022340818,"h":95932.0810024272,"l":95180.883316194,"c":95402.9983456504,"v":1162065.8153842289,"t":1734519600}
+{"o":95402.9983456504,"h":95772.6847553205,"l":94538.7381774227,"c":94802.4981596612,"v":1287968.6028298889,"t":1734523200}
+{"o":94802.4981596612,"h":95491.4993598708,"l":94056.7412578364,"c":94478.6530255647,"v":1218004.6131944384,"t":1734526800}
+{"o":94478.6530255647,"h":95257.5796213613,"l":94102.9298013863,"c":94367.3079476675,"v":1505127.5792706113,"t":1734530400}
+{"o":94367.3079476675,"h":95808.6717418231,"l":93963.3808105096,"c":95345.3880463535,"v":1595446.2205977223,"t":1734534000}
+{"o":95345.3880463535,"h":95674.9210574932,"l":94211.7878128369,"c":94670.9461991146,"v":1633949.1193308034,"t":1734537600}
+{"o":94670.9461991146,"h":95362.4995306796,"l":93692.197292564,"c":94888.0134342975,"v":1623690.7596852086,"t":1734541200}
+{"o":94888.0134342975,"h":95505.1572068158,"l":94299.6343277154,"c":95441.5631104314,"v":1601992.3000863157,"t":1734544800}
+{"o":95441.5631104314,"h":95628.529636763,"l":92664.7796749969,"c":92751.5922119968,"v":2212719.8339810129,"t":1734548400}
+{"o":92751.5922119968,"h":93138.1902128247,"l":90032.1044402808,"c":90707.3606391262,"v":3640920.5374523262,"t":1734552000}
+{"o":90707.3606391262,"h":92094.5625809066,"l":88729.5678298447,"c":91449.1216004429,"v":1940377.0952868499,"t":1734555600}
+{"o":91449.1216004429,"h":91988.0929708636,"l":89639.7892112156,"c":90396.8859857697,"v":1405716.62925875,"t":1734559200}
+{"o":90396.8859857697,"h":90911.5781231057,"l":88972.8010320994,"c":90496.2150301329,"v":1552133.4461619086,"t":1734562800}
+{"o":90496.2150301329,"h":91624.93798882,"l":90064.4090789172,"c":91139.2707906431,"v":1539320.1171595457,"t":1734566400}
+{"o":91139.2707906431,"h":91156.2598408998,"l":88813.5349107527,"c":89026.3755320351,"v":1401909.9414536871,"t":1734570000}
+{"o":89026.3755320351,"h":90140.2933559454,"l":86831.1816388612,"c":90083.8404780726,"v":2267611.3794721873,"t":1734573600}
+{"o":90083.8404780726,"h":92408.5024502819,"l":89706.6893053056,"c":91417.221092105,"v":1602748.1479227839,"t":1734577200}
+{"o":91417.221092105,"h":91825.410040469,"l":90641.8079547487,"c":90863.326237792,"v":1165334.7197477708,"t":1734580800}
+{"o":90863.326237792,"h":98025.0546745737,"l":90714.6862673728,"c":97724.9107571021,"v":1172459.6780759725,"t":1734584400}
+{"o":97724.9107571021,"h":98391.7174863288,"l":97101.2264150868,"c":97936.5606661199,"v":1450419.8072026663,"t":1734588000}
+{"o":97936.5606661199,"h":99061.7521807256,"l":97774.0779636999,"c":98629.7349611806,"v":1348533.6833922723,"t":1734591600}
+{"o":98629.7349611806,"h":98641.8164430639,"l":96965.6066186391,"c":97214.895650801,"v":1498745.2546507397,"t":1734595200}
+{"o":97214.895650801,"h":97917.9345037261,"l":96855.1526092793,"c":97781.8717738637,"v":1302262.8135226588,"t":1734598800}
+{"o":97781.8717738637,"h":98407.3076743213,"l":97392.2585646571,"c":97955.4412727203,"v":1187492.0101463189,"t":1734602400}
+{"o":97955.4412727203,"h":98116.5736001807,"l":97488.9138090216,"c":97983.0283267871,"v":1069258.3378646586,"t":1734606000}
+{"o":97983.0283267871,"h":98599.7135368714,"l":96168.8839987677,"c":96750.3293007478,"v":1336676.3392867707,"t":1734609600}
+{"o":96750.3293007478,"h":97378.253354801,"l":96401.2221003153,"c":96717.9499817133,"v":1513077.300634684,"t":1734613200}
+{"o":96717.9499817133,"h":98038.4713457341,"l":95680.2038467913,"c":96083.9630466888,"v":1954335.7970207909,"t":1734616800}
+{"o":96083.9630466888,"h":96104.9112402154,"l":93834.5310844342,"c":95666.5206769125,"v":2264901.1800770541,"t":1734620400}
+{"o":95666.5206769125,"h":96326.0985207894,"l":94172.060520794,"c":95971.5391819178,"v":1912019.7573542241,"t":1734624000}
+{"o":95971.5391819178,"h":95992.9055655043,"l":90723.6858553397,"c":91742.9476701109,"v":2366486.4059093711,"t":1734627600}
+{"o":91742.9476701109,"h":92708.4903805361,"l":86657.3350004132,"c":90597.128246245,"v":3262521.9687644183,"t":1734631200}
+{"o":90597.128246245,"h":91383.4442308797,"l":86935.8540964608,"c":89187.4500007799,"v":2810018.2171806041,"t":1734634800}
+{"o":89187.4500007799,"h":91074.8769333353,"l":87044.0472809818,"c":90011.5088194579,"v":2820759.7955711652,"t":1734638400}
+{"o":90011.5088194579,"h":92672.8139072989,"l":89287.6065343477,"c":90583.0542987074,"v":1752245.5847457284,"t":1734642000}
+{"o":90583.0542987074,"h":91781.667715777,"l":89572.2269735104,"c":91642.0130480707,"v":1552917.2193422997,"t":1734645600}
+{"o":91642.0130480707,"h":91642.0130480707,"l":89913.1240489154,"c":90170.215119651,"v":1556517.5473458366,"t":1734649200}
+{"o":90170.215119651,"h":91554.9683361356,"l":89213.5639676999,"c":90868.924869787,"v":1861056.7559965295,"t":1734652800}
+{"o":90868.924869787,"h":91464.0092223281,"l":89920.1665518492,"c":90347.8934201015,"v":1413866.607226959,"t":1734656400}
+{"o":90347.8934201015,"h":93054.2531651,"l":90171.8344026082,"c":92428.4717941225,"v":1659392.4267580777,"t":1734660000}
+{"o":92428.4717941225,"h":92595.5395225037,"l":91250.0629960036,"c":91403.5454928302,"v":1239231.7451774622,"t":1734663600}
+{"o":91403.5454928302,"h":92103.2987938458,"l":90629.610375923,"c":90673.3697079153,"v":1343233.5662821196,"t":1734667200}
+{"o":90673.3697079153,"h":91002.7426103405,"l":89410.1635473532,"c":89681.4779091011,"v":1317896.1062007963,"t":1734670800}
+{"o":89681.4779091011,"h":90489.5811222646,"l":87550.8027847666,"c":88309.7140910858,"v":1877088.4218299473,"t":1734674400}
+{"o":88309.7140910858,"h":90753.5587905059,"l":88298.8542906644,"c":89039.2071643394,"v":1985979.3309385704,"t":1734678000}
+{"o":89039.2071643394,"h":89146.2886500486,"l":80261.3659618599,"c":84556.7603895024,"v":2689343.6540421895,"t":1734681600}
+{"o":84556.7603895024,"h":86796.2665494924,"l":82908.2103371463,"c":85065.4911776812,"v":2683653.2293129363,"t":1734685200}
+{"o":85065.4911776812,"h":85800.2423561944,"l":82133.2133368634,"c":84967.0983461519,"v":2688206.8183209156,"t":1734688800}
+{"o":84967.0983461519,"h":85746.5054665783,"l":81500.7553412856,"c":81862.8281471037,"v":2642540.4809339759,"t":1734692400}
+{"o":81862.8281471037,"h":86324.8065414139,"l":81780.170937689,"c":85544.8049577459,"v":2396851.0994266081,"t":1734696000}
+{"o":85544.8049577459,"h":87888.2110288203,"l":84794.1206078847,"c":87705.1770618982,"v":2290796.4751162948,"t":1734699600}
+{"o":87705.1770618982,"h":88255.4714102224,"l":86745.1637276603,"c":87657.9858911197,"v":1804959.9052252593,"t":1734703200}
+{"o":87657.9858911197,"h":89018.3389903531,"l":87244.8848733351,"c":88390.4429431007,"v":1903581.6968055158,"t":1734706800}
+{"o":88390.4429431007,"h":89803.1166650332,"l":87652.8407595531,"c":88863.2529346582,"v":2221795.6937149055,"t":1734710400}
+{"o":88863.2529346582,"h":89828.5700254667,"l":88440.5198189551,"c":89456.7779960425,"v":1706491.7921257564,"t":1734714000}
+{"o":89456.7779960425,"h":89642.7176883697,"l":88002.2984345041,"c":88709.7146814295,"v":1573826.6587867448,"t":1734717600}
+{"o":88709.7146814295,"h":90006.9155852446,"l":88700.4102535236,"c":89241.882261771,"v":1730444.8809900428,"t":1734721200}
+{"o":89241.882261771,"h":89262.3738432704,"l":87931.0535380622,"c":88501.6941043884,"v":1720598.8578437075,"t":1734724800}
+{"o":88501.6941043884,"h":88965.0507646376,"l":87484.2420158096,"c":88907.6183554979,"v":1677731.7203484767,"t":1734728400}
+{"o":88907.6183554979,"h":89743.0906943852,"l":88603.1374433731,"c":89697.0360469426,"v":1320119.7060507436,"t":1734732000}
+{"o":89697.0360469426,"h":90595.9850310355,"l":89568.3529525298,"c":90595.9850310355,"v":1336830.3437583358,"t":1734735600}
+{"o":90595.9850310355,"h":90857.2739875754,"l":89895.6480294828,"c":90407.2154691703,"v":1541031.5635312414,"t":1734739200}
+{"o":90407.2154691703,"h":91587.2100238759,"l":90312.9035992712,"c":90964.648828379,"v":1729779.7773020028,"t":1734742800}
+{"o":90964.648828379,"h":91207.2133955343,"l":90350.7190009559,"c":90560.4074727285,"v":1723776.2951240989,"t":1734746400}
+{"o":90560.4074727285,"h":90791.326035216,"l":90115.3258748645,"c":90475.3089482716,"v":1692388.2770580659,"t":1734750000}
+{"o":90475.3089482716,"h":91477.1051714411,"l":90412.0838600635,"c":91477.1051714411,"v":1471637.2761179209,"t":1734753600}
+{"o":91477.1051714411,"h":92762.8859309042,"l":91355.8018474122,"c":92693.4389368302,"v":1411331.3609547401,"t":1734757200}
+{"o":92693.4389368302,"h":93135.6701736496,"l":92036.7637721991,"c":92839.3868259552,"v":1381873.5699858423,"t":1734760800}
+{"o":92839.3868259552,"h":94083.113149685,"l":92529.2097746403,"c":92529.2097746403,"v":1351706.6664503554,"t":1734764400}
+{"o":92529.2097746403,"h":92650.0633818153,"l":91507.3526880356,"c":91507.3526880356,"v":1284952.2203553212,"t":1734768000}
+{"o":91507.3526880356,"h":91691.4579479946,"l":90502.9291362636,"c":90830.96481927,"v":1223867.6906423634,"t":1734771600}
+{"o":90830.96481927,"h":91250.5947593901,"l":90270.7709081392,"c":90549.3444912403,"v":1238687.2047344889,"t":1734775200}
+{"o":90549.3444912403,"h":90620.6234782128,"l":89509.6150259934,"c":89845.5127796232,"v":1294445.4083488432,"t":1734778800}
+{"o":89845.5127796232,"h":89930.3702089572,"l":86936.0223153911,"c":87147.982986062,"v":1728835.3887604284,"t":1734782400}
+{"o":87147.982986062,"h":87869.3190581756,"l":85322.1799061885,"c":86445.8722320763,"v":1993776.4540556273,"t":1734786000}
+{"o":86445.8722320763,"h":87423.2448693263,"l":85565.4846604012,"c":85801.2504401936,"v":1554974.7412883174,"t":1734789600}
+{"o":85801.2504401936,"h":87228.7268219951,"l":85555.6745819232,"c":86955.2534570837,"v":1558560.5528055523,"t":1734793200}
+{"o":86955.2534570837,"h":87301.3863203876,"l":85220.7344750124,"c":85673.6947748532,"v":1660088.24630018,"t":1734796800}
+{"o":85673.6947748532,"h":86233.5220678372,"l":84102.9124448649,"c":85667.1576805729,"v":1912025.333036036,"t":1734800400}
+{"o":85667.1576805729,"h":86250.0565601855,"l":83629.8482658634,"c":84848.3841463425,"v":1640312.7298150768,"t":1734804000}
+{"o":84848.3841463425,"h":84914.5416220272,"l":83072.7871534242,"c":84516.7220426628,"v":1660694.2340485088,"t":1734807600}
+{"o":84516.7220426628,"h":85396.6777279044,"l":83781.6984428166,"c":84575.6369773363,"v":1317932.3959448445,"t":1734811200}
+{"o":84575.6369773363,"h":84869.6769270056,"l":83213.0374369083,"c":84135.253076412,"v":1307993.712178923,"t":1734814800}
+{"o":84135.253076412,"h":85089.0778751958,"l":83482.0600375677,"c":84365.2413385923,"v":1139656.3342400496,"t":1734818400}
+{"o":84365.2413385923,"h":84951.3039603505,"l":83151.1627820986,"c":84484.8894814031,"v":1245735.9765640029,"t":1734822000}
+{"o":84484.8894814031,"h":85397.5567002463,"l":83374.9723770681,"c":84704.8877099641,"v":1323102.3155420194,"t":1734825600}
+{"o":84704.8877099641,"h":85654.6280425646,"l":84045.2663385324,"c":85112.4654437193,"v":1293430.1887682378,"t":1734829200}
+{"o":85112.4654437193,"h":85615.5775757333,"l":84347.4032028714,"c":84669.4878444767,"v":1266395.8631274186,"t":1734832800}
+{"o":84669.4878444767,"h":85573.1909430297,"l":84021.4495786835,"c":85022.0145227236,"v":1228764.1602637416,"t":1734836400}
+{"o":85022.0145227236,"h":85348.6649701785,"l":83775.6029243886,"c":83775.6029243886,"v":1288680.0345243108,"t":1734840000}
+{"o":83775.6029243886,"h":84181.813501903,"l":82805.0351193344,"c":84101.7330790907,"v":1592673.2971153755,"t":1734843600}
+{"o":84101.7330790907,"h":85550.1181437077,"l":83817.8299742533,"c":85272.8029484747,"v":1322260.9331628738,"t":1734847200}
+{"o":85272.8029484747,"h":86036.2886063508,"l":85073.0127295097,"c":85807.1240093326,"v":1241580.14251878,"t":1734850800}
+{"o":85807.1240093326,"h":86479.6507528958,"l":85590.7187997472,"c":85809.4616641965,"v":1221028.1909884517,"t":1734854400}
+{"o":85809.4616641965,"h":87008.1008450261,"l":85518.6722378275,"c":86376.3026319996,"v":1025947.2647458906,"t":1734858000}
+{"o":86376.3026319996,"h":87026.01637262,"l":86250.6009166789,"c":86411.2685464173,"v":1171325.5416738461,"t":1734861600}
+{"o":86411.2685464173,"h":87063.546708248,"l":86311.4344855175,"c":86881.4171859564,"v":1225626.762893921,"t":1734865200}
+{"o":86881.4171859564,"h":87469.6473418975,"l":86399.3242925392,"c":86566.8202500167,"v":1190018.6487557148,"t":1734868800}
+{"o":86566.8202500167,"h":87006.3405815661,"l":85907.0881583955,"c":86063.5828261749,"v":1266668.021923376,"t":1734872400}
+{"o":86063.5828261749,"h":86226.6093634006,"l":83351.4147076542,"c":83351.4147076542,"v":1544377.7826556433,"t":1734876000}
+{"o":83351.4147076542,"h":84935.3490053622,"l":83351.4147076542,"c":84661.909790285,"v":1357508.641484885,"t":1734879600}
+{"o":84661.909790285,"h":85404.2715312673,"l":84013.8144456255,"c":85185.7002598434,"v":1436354.480940786,"t":1734883200}
+{"o":85185.7002598434,"h":85325.8523401487,"l":84377.6222472096,"c":84595.2487781922,"v":1488087.5596319204,"t":1734886800}
+{"o":84595.2487781922,"h":85675.3299350311,"l":84363.5064103542,"c":84711.5040407672,"v":1527784.0028630777,"t":1734890400}
+{"o":84711.5040407672,"h":84855.2672723924,"l":82779.9251509232,"c":83089.4290080715,"v":1588633.8413940195,"t":1734894000}
+{"o":83089.4290080715,"h":84287.3785287641,"l":82326.0002599883,"c":84182.435609532,"v":1576933.7793129948,"t":1734897600}
+{"o":84182.435609532,"h":84888.0415743509,"l":83826.0151808134,"c":84078.7997872395,"v":1338302.6398434555,"t":1734901200}
+{"o":84078.7997872395,"h":84493.199590614,"l":82660.2895015059,"c":84378.8347806851,"v":1414001.1803156578,"t":1734904800}
+{"o":84378.8347806851,"h":84807.6844545554,"l":83663.0257398591,"c":84031.5434557775,"v":1301154.9666880786,"t":1734908400}
+{"o":84031.5434557775,"h":84069.3053619132,"l":82715.8514308139,"c":83391.3956086727,"v":1349320.6592077883,"t":1734912000}
+{"o":83391.3956086727,"h":84733.3887207878,"l":82161.729858932,"c":82991.4478083179,"v":1599109.2446689166,"t":1734915600}
+{"o":82991.4478083179,"h":83771.8805316724,"l":82139.5754122482,"c":83662.3008755948,"v":1416303.0317183258,"t":1734919200}
+{"o":83662.3008755948,"h":87200.2546027509,"l":83388.2031933437,"c":86662.158455479,"v":1514305.2225334544,"t":1734922800}
+{"o":86662.158455479,"h":87361.4361948272,"l":85989.200642302,"c":85999.1235558376,"v":1183884.2247639101,"t":1734926400}
+{"o":85999.1235558376,"h":86302.633037859,"l":85207.3323107304,"c":85627.5219268702,"v":1206259.3961566542,"t":1734930000}
+{"o":85627.5219268702,"h":90360.1747570247,"l":84098.2323548709,"c":88575.5277699411,"v":1420807.9027487342,"t":1734933600}
+{"o":88575.5277699411,"h":89548.2796929848,"l":88048.237422575,"c":89259.2969393048,"v":1195523.63113286,"t":1734937200}
+{"o":89259.2969393048,"h":90360.6878572465,"l":89023.5419556988,"c":90280.5073392788,"v":1126988.4067548821,"t":1734940800}
+{"o":90280.5073392788,"h":91416.5003347347,"l":90234.5803561432,"c":90505.5363596813,"v":1239039.9968186063,"t":1734944400}
+{"o":90505.5363596813,"h":91010.3481703307,"l":90160.3626937018,"c":90705.702352956,"v":1275736.3192772062,"t":1734948000}
+{"o":90705.702352956,"h":90929.5678324178,"l":89812.9369175203,"c":89896.7593797392,"v":1431630.8458081884,"t":1734951600}
+{"o":89896.7593797392,"h":90603.5576696234,"l":89532.7863794409,"c":90257.6562894971,"v":1327531.4330482292,"t":1734955200}
+{"o":90257.6562894971,"h":90366.842946262,"l":88742.5931841662,"c":89452.9042110108,"v":1433786.8049653859,"t":1734958800}
+{"o":89452.9042110108,"h":90627.3859386721,"l":88792.2192327358,"c":89988.0253458444,"v":1600335.1340477583,"t":1734962400}
+{"o":89988.0253458444,"h":90992.0738257166,"l":88435.6424437719,"c":88603.2498000049,"v":1689649.0350247042,"t":1734966000}
+{"o":88603.2498000049,"h":90889.8721563723,"l":88325.0248931544,"c":90637.0406517172,"v":1514923.0061094945,"t":1734969600}
+{"o":90637.0406517172,"h":91202.1310553911,"l":90115.2997562796,"c":90391.6371349367,"v":1383899.0799697826,"t":1734973200}
+{"o":90391.6371349367,"h":91098.0552633249,"l":90022.1342194141,"c":90623.7999527731,"v":1096949.8780617523,"t":1734976800}
+{"o":90623.7999527731,"h":92850.375575078,"l":90536.8699211003,"c":91758.5792743516,"v":1227834.2305815232,"t":1734980400}
+{"o":91758.5792743516,"h":93864.373457389,"l":91353.889471588,"c":93561.6215511311,"v":1185619.2673699311,"t":1734984000}
+{"o":93561.6215511311,"h":94736.6571003234,"l":92909.7212651383,"c":93087.1327832785,"v":1475102.9574082347,"t":1734987600}
+{"o":93087.1327832785,"h":94349.5061945185,"l":92881.5028246677,"c":94262.1709874092,"v":1173565.5290200235,"t":1734991200}
+{"o":94262.1709874092,"h":94370.2126848135,"l":92612.0915092029,"c":93129.6425905275,"v":1154516.0954134946,"t":1734994800}
+{"o":93129.6425905275,"h":93288.8391918157,"l":92268.5436649125,"c":93024.559609124,"v":1042358.4125665539,"t":1734998400}
+{"o":93024.559609124,"h":93237.9675545761,"l":91820.6544130972,"c":91900.2433865329,"v":976260.9400732539,"t":1735002000}
+{"o":91900.2433865329,"h":92827.8765352595,"l":91127.4391163091,"c":91993.2484936094,"v":1036880.437442363,"t":1735005600}
+{"o":91993.2484936094,"h":93074.4387022603,"l":91976.1139805116,"c":93013.9709609176,"v":927427.2752328848,"t":1735009200}
+{"o":93013.9709609176,"h":93601.6816128947,"l":92669.6414539842,"c":93461.5802979268,"v":910871.1376675456,"t":1735012800}
+{"o":93461.5802979268,"h":93935.8226531343,"l":93085.0256998019,"c":93902.5873184796,"v":892820.4495919199,"t":1735016400}
+{"o":93902.5873184796,"h":93983.115049769,"l":93013.2603880507,"c":93142.8855453661,"v":793479.77529641,"t":1735020000}
+{"o":93142.8855453661,"h":93960.8537795037,"l":92791.0185528084,"c":93752.214309419,"v":746543.2406869499,"t":1735023600}
+{"o":93752.214309419,"h":95054.3285668591,"l":93501.9972360513,"c":94413.6218231356,"v":980476.841937169,"t":1735027200}
+{"o":94413.6218231356,"h":95010.1771179983,"l":93625.0643893293,"c":94280.9187473681,"v":1032848.8226807299,"t":1735030800}
+{"o":94280.9187473681,"h":94480.4035303506,"l":93308.3344314353,"c":93359.3357947248,"v":1145021.577562331,"t":1735034400}
+{"o":93359.3357947248,"h":94629.8630802151,"l":93268.2034904015,"c":94473.4286060305,"v":1162524.9767387642,"t":1735038000}
+{"o":94473.4286060305,"h":94674.8262555757,"l":93654.1375342406,"c":93787.1536469898,"v":1002615.0677253881,"t":1735041600}
+{"o":93787.1536469898,"h":95882.0741965701,"l":93627.661194317,"c":95726.1712966275,"v":1185742.0198661857,"t":1735045200}
+{"o":95726.1712966275,"h":95868.3976578708,"l":94956.6364004685,"c":95238.6782016501,"v":1247415.5060758786,"t":1735048800}
+{"o":95238.6782016501,"h":97515.5286741472,"l":94862.0687580295,"c":96887.815917435,"v":1347012.1203970383,"t":1735052400}
+{"o":96887.815917435,"h":97322.1470482849,"l":95815.8429993863,"c":95896.9521724534,"v":1195262.8690747833,"t":1735056000}
+{"o":95896.9521724534,"h":96687.1396894958,"l":95105.7417575526,"c":96398.9177602377,"v":1130529.9883182072,"t":1735059600}
+{"o":96398.9177602377,"h":97325.0829076701,"l":95980.4518092298,"c":96303.8344013794,"v":1203979.1605472807,"t":1735063200}
+{"o":96303.8344013794,"h":96483.5798922272,"l":95471.5138710893,"c":95697.9902615864,"v":1108216.4087919139,"t":1735066800}
+{"o":95697.9902615864,"h":95830.8174250201,"l":94669.6693414843,"c":95337.9012801123,"v":1101671.5326228151,"t":1735070400}
+{"o":95337.9012801123,"h":97001.2841833384,"l":95135.8244926535,"c":96381.6473720201,"v":978061.9739796091,"t":1735074000}
+{"o":96381.6473720201,"h":96856.7183487675,"l":96112.9083012807,"c":96503.4706378316,"v":922318.7076480524,"t":1735077600}
+{"o":96503.4706378316,"h":97202.5298526007,"l":96035.765144404,"c":96572.0893436965,"v":907421.4344018808,"t":1735081200}
+{"o":96572.0893436965,"h":96976.4188348556,"l":96232.477637693,"c":96764.8541154532,"v":1013053.2044431227,"t":1735084800}
+{"o":96764.8541154532,"h":99006.131984778,"l":96723.4843111989,"c":97618.3600413624,"v":1329342.309491355,"t":1735088400}
+{"o":97618.3600413624,"h":98899.0842333433,"l":97586.0489288405,"c":98760.1252845315,"v":1162753.3171336411,"t":1735092000}
+{"o":98760.1252845315,"h":99168.2331160049,"l":97771.063984639,"c":97916.1275461531,"v":918418.2389734872,"t":1735095600}
+{"o":97916.1275461531,"h":98026.3768944765,"l":97233.0539536618,"c":97674.3468797051,"v":765050.5311502105,"t":1735099200}
+{"o":97674.3468797051,"h":98000.3951788352,"l":97191.6987674671,"c":97661.7278881208,"v":715290.1393371726,"t":1735102800}
+{"o":97661.7278881208,"h":98253.9492232926,"l":97034.7320633709,"c":97392.739248201,"v":754469.0552245448,"t":1735106400}
+{"o":97392.739248201,"h":97866.3727804987,"l":96052.9875709132,"c":97060.868523756,"v":706457.4855867835,"t":1735110000}
+{"o":97060.868523756,"h":97518.2833710667,"l":96700.8607361174,"c":96932.9275818,"v":765874.5093634492,"t":1735113600}
+{"o":96932.9275818,"h":97342.1996713605,"l":96683.2749849419,"c":97001.1765189794,"v":600419.0389279284,"t":1735117200}
+{"o":97001.1765189794,"h":98726.204108704,"l":96254.3340344959,"c":96709.4221047391,"v":798561.4421302815,"t":1735120800}
+{"o":96709.4221047391,"h":97042.992795994,"l":95583.4360898653,"c":95929.4617901097,"v":687062.2962158904,"t":1735124400}
+{"o":95929.4617901097,"h":96447.6506525505,"l":95565.9701177164,"c":96059.9738003765,"v":776323.348898154,"t":1735128000}
+{"o":96059.9738003765,"h":96558.4597496003,"l":95973.9979123333,"c":96507.7911045851,"v":651506.2838669065,"t":1735131600}
+{"o":96507.7911045851,"h":97706.4621200691,"l":96460.9522707006,"c":97454.6316833619,"v":782638.4540221707,"t":1735135200}
+{"o":97454.6316833619,"h":97497.1015182098,"l":96480.464402945,"c":97123.8701042891,"v":859294.8429733863,"t":1735138800}
+{"o":97123.8701042891,"h":97396.3587984684,"l":96061.9177062517,"c":96726.9216158078,"v":1019496.5029420408,"t":1735142400}
+{"o":96726.9216158078,"h":97413.0010785524,"l":96284.767983392,"c":97398.4305426322,"v":927231.0815219622,"t":1735146000}
+{"o":97398.4305426322,"h":97615.2642755648,"l":96720.1582460167,"c":97107.1234786106,"v":730073.2915040093,"t":1735149600}
+{"o":97107.1234786106,"h":98460.5020297297,"l":97071.7914713574,"c":97572.6769319145,"v":795558.1239165162,"t":1735153200}
+{"o":97572.6769319145,"h":98026.2828231937,"l":96836.8587235032,"c":97029.2847621051,"v":840733.3731695664,"t":1735156800}
+{"o":97029.2847621051,"h":97331.1625180195,"l":96072.4069142155,"c":96223.2460684083,"v":883962.8233538246,"t":1735160400}
+{"o":96223.2460684083,"h":96656.0749668124,"l":95817.6868237293,"c":96394.4684000779,"v":811532.6041521786,"t":1735164000}
+{"o":96394.4684000779,"h":96938.6667322585,"l":96310.3120878843,"c":96742.0453309305,"v":753807.7833724023,"t":1735167600}
+{"o":96742.0453309305,"h":98090.8646446978,"l":96129.7054022217,"c":96400.8546390936,"v":904638.9634996883,"t":1735171200}
+{"o":96400.8546390936,"h":97073.2427464089,"l":96146.9517691975,"c":96466.249909952,"v":911657.6200528446,"t":1735174800}
+{"o":96466.249909952,"h":97566.2725882304,"l":95999.5926742639,"c":96546.5944740129,"v":935909.1355506447,"t":1735178400}
+{"o":96546.5944740129,"h":96791.5073304412,"l":95846.18650406,"c":96311.5025735429,"v":1118639.7008907704,"t":1735182000}
+{"o":96311.5025735429,"h":96313.311786486,"l":94806.3551337317,"c":95613.6563630026,"v":1176643.2062073553,"t":1735185600}
+{"o":95613.6563630026,"h":95829.7699701715,"l":95015.6901411935,"c":95333.1093765999,"v":935270.340664994,"t":1735189200}
+{"o":95333.1093765999,"h":95580.5822702383,"l":94015.6640930728,"c":95043.7888002319,"v":1059310.395410697,"t":1735192800}
+{"o":95043.7888002319,"h":95975.6751959117,"l":94221.8056666135,"c":94762.8102580445,"v":911080.2837818824,"t":1735196400}
+{"o":94762.8102580445,"h":94959.4968731288,"l":92324.3435791305,"c":92636.8384329433,"v":1504806.5868982128,"t":1735200000}
+{"o":92636.8384329433,"h":93257.0446729188,"l":92548.7949466775,"c":92824.0590811995,"v":917832.9171071735,"t":1735203600}
+{"o":92824.0590811995,"h":93126.2119897656,"l":91997.5282456955,"c":92528.1663579464,"v":810305.549470279,"t":1735207200}
+{"o":92528.1663579464,"h":93493.1660359489,"l":92488.5503329767,"c":92936.1352977459,"v":840889.1805023132,"t":1735210800}
+{"o":92936.1352977459,"h":93105.277136996,"l":92412.6441853402,"c":92561.7128517203,"v":895108.4592481079,"t":1735214400}
+{"o":92561.7128517203,"h":92956.7206821986,"l":91684.9635390438,"c":92612.6217935693,"v":909738.0050009812,"t":1735218000}
+{"o":92612.6217935693,"h":93130.9693199905,"l":91877.3242333115,"c":92385.3273485889,"v":1171418.4292011738,"t":1735221600}
+{"o":92385.3273485889,"h":93057.1273033035,"l":92045.7325152682,"c":92435.5845761898,"v":1099400.9858723949,"t":1735225200}
+{"o":92435.5845761898,"h":93560.2137394134,"l":92241.8560674298,"c":93378.7688314574,"v":1103920.4480379014,"t":1735228800}
+{"o":93378.7688314574,"h":93411.6844990499,"l":91798.895171298,"c":92221.0212614588,"v":1109344.0258359776,"t":1735232400}
+{"o":92221.0212614588,"h":92777.7003067276,"l":91799.2415014974,"c":92735.1825167882,"v":916190.8625283272,"t":1735236000}
+{"o":92735.1825167882,"h":92822.7285082901,"l":91739.1362604747,"c":92644.5217813698,"v":790063.2181595743,"t":1735239600}
+{"o":92644.5217813698,"h":92958.7122135161,"l":91617.3044074922,"c":92258.8855730734,"v":913262.3235425674,"t":1735243200}
+{"o":92258.8855730734,"h":93018.2431687673,"l":91379.6676467811,"c":92795.238987198,"v":971619.2076790227,"t":1735246800}
+{"o":92795.238987198,"h":93093.392662424,"l":92467.8722973029,"c":92591.8841502847,"v":839056.5086098862,"t":1735250400}
+{"o":92591.8841502847,"h":92687.0310312801,"l":91639.8759266231,"c":92297.8622687272,"v":859887.3599868227,"t":1735254000}
+{"o":92297.8622687272,"h":92711.3230776749,"l":91701.7747388022,"c":92580.1530441995,"v":900959.4043674886,"t":1735257600}
+{"o":92580.1530441995,"h":93026.72337259,"l":91412.8362717244,"c":92545.2295918938,"v":755845.2883431831,"t":1735261200}
+{"o":92545.2295918938,"h":93211.8431156479,"l":92105.0328593014,"c":92462.7480076963,"v":779563.550365979,"t":1735264800}
+{"o":92462.7480076963,"h":92966.7553601785,"l":92248.6007350166,"c":92761.3806088406,"v":745017.8852055038,"t":1735268400}
+{"o":92761.3806088406,"h":93882.0633512136,"l":92738.3583710082,"c":92941.4947290038,"v":763147.4926693661,"t":1735272000}
+{"o":92941.4947290038,"h":93072.5845409008,"l":91153.3232562312,"c":92646.9544200291,"v":804524.1483082683,"t":1735275600}
+{"o":92646.9544200291,"h":93516.8617953572,"l":92646.9544200291,"c":93497.8627517735,"v":810381.0856843749,"t":1735279200}
+{"o":93497.8627517735,"h":93604.1705352765,"l":90976.3353171919,"c":91399.3117359345,"v":1022726.6998260407,"t":1735282800}
+{"o":91399.3117359345,"h":93248.4506875769,"l":91391.3183550873,"c":92540.2781580368,"v":1000863.8163869373,"t":1735286400}
+{"o":92540.2781580368,"h":95184.0485898947,"l":92478.33248455,"c":94542.8095430147,"v":1300951.2515217348,"t":1735290000}
+{"o":94542.8095430147,"h":94862.660050248,"l":92507.3945776749,"c":93516.9762506439,"v":861281.2491066502,"t":1735293600}
+{"o":93516.9762506439,"h":93772.5257280464,"l":93094.7151395752,"c":93695.367662884,"v":827013.268665984,"t":1735297200}
+{"o":93695.367662884,"h":93744.2553493665,"l":93287.2645885621,"c":93441.6825425307,"v":808209.2532208271,"t":1735300800}
+{"o":93441.6825425307,"h":93547.5856660837,"l":92565.9805611485,"c":92779.8045926334,"v":833146.7081482019,"t":1735304400}
+{"o":92779.8045926334,"h":92841.999895882,"l":91152.3450908526,"c":91789.8593558891,"v":1048704.5242180678,"t":1735308000}
+{"o":91789.8593558891,"h":91816.9126809776,"l":89580.0201896034,"c":90131.6314948346,"v":1277524.5689087852,"t":1735311600}
+{"o":90131.6314948346,"h":90385.858002249,"l":89295.786284202,"c":90317.4807992234,"v":1150148.8973051396,"t":1735315200}
+{"o":90317.4807992234,"h":91307.8625869427,"l":89392.9232210036,"c":91139.5886453445,"v":1100025.8948588665,"t":1735318800}
+{"o":91139.5886453445,"h":91688.6147797416,"l":90895.7777885977,"c":91559.8706676437,"v":806068.049560477,"t":1735322400}
+{"o":91559.8706676437,"h":91710.5401461219,"l":90454.7510176263,"c":91496.8528625572,"v":877604.7359094835,"t":1735326000}
+{"o":91496.8528625572,"h":91547.9072943829,"l":90268.9568003953,"c":91046.2790803561,"v":866644.4423843641,"t":1735329600}
+{"o":91046.2790803561,"h":91168.6562383028,"l":90388.0109860778,"c":90442.2555686764,"v":809409.5915376798,"t":1735333200}
+{"o":90442.2555686764,"h":91012.4052125473,"l":90084.74948972,"c":90503.8869700317,"v":755211.6239431987,"t":1735336800}
+{"o":90503.8869700317,"h":90641.4558780899,"l":89658.6542394457,"c":90210.8541839867,"v":800856.8918438207,"t":1735340400}
+{"o":90210.8541839867,"h":90843.5062330737,"l":90128.6696408228,"c":90678.3918254377,"v":919263.6139312958,"t":1735344000}
+{"o":90678.3918254377,"h":91523.3583190062,"l":90240.2766558806,"c":90704.5771270744,"v":847048.9283765183,"t":1735347600}
+{"o":90704.5771270744,"h":91283.1910373804,"l":89468.8195891375,"c":90116.486049784,"v":853391.1143525466,"t":1735351200}
+{"o":90116.486049784,"h":90983.3531073609,"l":90006.5107811087,"c":90560.2298961049,"v":817910.7865718168,"t":1735354800}
+{"o":90560.2298961049,"h":90710.6702476105,"l":90210.2076405712,"c":90287.2437881165,"v":655046.8882343582,"t":1735358400}
+{"o":90287.2437881165,"h":91168.29090535,"l":89857.8626635184,"c":90969.8467335145,"v":679940.8624134761,"t":1735362000}
+{"o":90969.8467335145,"h":91102.5229135986,"l":90589.7999878525,"c":90885.5809642411,"v":654281.5986060534,"t":1735365600}
+{"o":90885.5809642411,"h":91208.2225096952,"l":90487.0330247658,"c":90613.2841614147,"v":674468.1434358798,"t":1735369200}
+{"o":90613.2841614147,"h":91254.3912935515,"l":90084.7733260816,"c":91193.2715222672,"v":666432.00209851,"t":1735372800}
+{"o":91193.2715222672,"h":91825.6519225519,"l":91090.3093863113,"c":91192.6649860876,"v":661363.9819000331,"t":1735376400}
+{"o":91192.6649860876,"h":91342.65279435,"l":90820.6774703308,"c":90961.0437593159,"v":680255.7486548598,"t":1735380000}
+{"o":90961.0437593159,"h":92355.7208233736,"l":90943.4693310294,"c":91640.0662147971,"v":736705.2295605412,"t":1735383600}
+{"o":91640.0662147971,"h":92224.8152170179,"l":91296.1169068334,"c":91451.8573938924,"v":733898.2412729283,"t":1735387200}
+{"o":91451.8573938924,"h":92301.2856252566,"l":91422.8244983126,"c":92141.2104288769,"v":880588.6224809536,"t":1735390800}
+{"o":92141.2104288769,"h":93270.6104886616,"l":91782.387877377,"c":92883.9119319243,"v":1161141.1486549231,"t":1735394400}
+{"o":92883.9119319243,"h":93633.4037795383,"l":92883.6989947835,"c":93097.6092334111,"v":1011442.0068544946,"t":1735398000}
+{"o":93097.6092334111,"h":94289.7614432175,"l":92822.8326269694,"c":94271.2057147009,"v":1021566.7394634475,"t":1735401600}
+{"o":94271.2057147009,"h":95758.4594487191,"l":94253.2436552155,"c":95342.5633225611,"v":1060724.8525188696,"t":1735405200}
+{"o":95342.5633225611,"h":95968.779337157,"l":94702.855195664,"c":94816.4820750807,"v":945203.0312583382,"t":1735408800}
+{"o":94816.4820750807,"h":95020.4418872182,"l":94634.715371511,"c":94861.1152886573,"v":878468.4643476037,"t":1735412400}
+{"o":94861.1152886573,"h":94979.3197093851,"l":93906.6340875755,"c":94579.8374103322,"v":718032.8124764734,"t":1735416000}
+{"o":94579.8374103322,"h":95237.9670917565,"l":94402.5953360948,"c":95168.010991072,"v":760208.5648527889,"t":1735419600}
+{"o":95168.010991072,"h":96462.8082658752,"l":94963.1921794811,"c":95532.1150751505,"v":850801.3329581433,"t":1735423200}
+{"o":95532.1150751505,"h":95885.7717881948,"l":95090.2093996372,"c":95689.7322561567,"v":937186.8104866825,"t":1735426800}
+{"o":95689.7322561567,"h":95788.5833088289,"l":94832.5528532491,"c":94954.7670889512,"v":932336.4301756279,"t":1735430400}
+{"o":94954.7670889512,"h":95203.4216531892,"l":93595.498054595,"c":94278.9982216885,"v":827395.2115776491,"t":1735434000}
+{"o":94278.9982216885,"h":95339.9229658355,"l":94185.687578148,"c":94812.7744987632,"v":790253.1895397725,"t":1735437600}
+{"o":94812.7744987632,"h":95435.6693531674,"l":94590.4708329885,"c":95343.1091461548,"v":1069203.1722769239,"t":1735441200}
+{"o":59013.0702703999,"h":59085.7173710207,"l":58906.1529355496,"c":59008.3555013449,"v":380155.7770190337,"t":1728244800}
+{"o":59008.3555013449,"h":59225.5242380703,"l":58551.382399229,"c":58603.1004584852,"v":392220.4570027255,"t":1728248400}
+{"o":58603.1004584852,"h":59020.7437299908,"l":58597.8626310804,"c":58968.6816057053,"v":357899.5850234181,"t":1728252000}
+{"o":58968.6816057053,"h":59538.7524916569,"l":58967.6491705204,"c":59426.1581291662,"v":430112.5334137317,"t":1728255600}
+{"o":59426.1581291662,"h":60621.9823697692,"l":59197.8973429482,"c":60545.6958730903,"v":687385.8222378105,"t":1728259200}
+{"o":60545.6958730903,"h":61040.9403464398,"l":60261.6662376608,"c":60955.9938502765,"v":603145.9431759345,"t":1728262800}
+{"o":60955.9938502765,"h":61193.499383487,"l":60460.3298599465,"c":60590.3189252391,"v":510915.0757243732,"t":1728266400}
+{"o":60590.3189252391,"h":60844.510331533,"l":60413.1943210179,"c":60758.642773453,"v":525001.7763133823,"t":1728270000}
+{"o":60758.642773453,"h":61000.7771687604,"l":60599.8396604402,"c":60621.5491441202,"v":350937.4378112106,"t":1728273600}
+{"o":60621.5491441202,"h":60831.3084169811,"l":60284.2074751646,"c":60316.0829478535,"v":351732.2192520947,"t":1728277200}
+{"o":60316.0829478535,"h":60607.390552062,"l":60260.3145701868,"c":60607.390552062,"v":363373.4665504733,"t":1728280800}
+{"o":60607.390552062,"h":60607.390552062,"l":59946.0126286214,"c":60004.371773731,"v":487052.2892122161,"t":1728284400}
+{"o":60004.371773731,"h":60800.3857175805,"l":59960.8584704376,"c":60481.9079607462,"v":425854.2072554424,"t":1728288000}
+{"o":60481.9079607462,"h":60585.9009118762,"l":59787.2076129075,"c":60058.5141727619,"v":443106.3606669757,"t":1728291600}
+{"o":60058.5141727619,"h":60058.5141727619,"l":59530.7563918297,"c":59753.8837201755,"v":383018.7337353702,"t":1728295200}
+{"o":59753.8837201755,"h":60059.102985751,"l":59320.4635662974,"c":60039.9765459087,"v":405773.9351883141,"t":1728298800}
+{"o":60039.9765459087,"h":60063.1994050517,"l":59596.0239007588,"c":59691.1072623334,"v":498334.4029959007,"t":1728302400}
+{"o":59691.1072623334,"h":60363.8069349723,"l":59630.5968825596,"c":60331.3847828451,"v":564252.2182743171,"t":1728306000}
+{"o":60331.3847828451,"h":62132.0763403053,"l":60284.3760015865,"c":61401.8748850397,"v":933578.0110301331,"t":1728309600}
+{"o":61401.8748850397,"h":61417.8463010778,"l":60524.321270483,"c":60665.4861390514,"v":725753.8278050288,"t":1728313200}
+{"o":60665.4861390514,"h":60961.753329468,"l":60288.9180730057,"c":60861.2404651672,"v":698738.010775558,"t":1728316800}
+{"o":60861.2404651672,"h":60923.9371279278,"l":60520.5880794952,"c":60825.5786864863,"v":534715.2621950485,"t":1728320400}
+{"o":60825.5786864863,"h":60845.6029204894,"l":59379.0562289239,"c":59435.5376063287,"v":790256.4096524067,"t":1728324000}
+{"o":59435.5376063287,"h":60112.2353076201,"l":59402.6672025347,"c":60002.4797339936,"v":581330.3253611351,"t":1728327600}
+{"o":60002.4797339936,"h":60083.5702244505,"l":59380.4607051139,"c":59433.2390632124,"v":609022.2426665071,"t":1728331200}
+{"o":59433.2390632124,"h":59981.4504943857,"l":59088.3501024893,"c":59901.4430774053,"v":392019.308817406,"t":1728334800}
+{"o":59901.4430774053,"h":59930.7167112177,"l":58863.5012670662,"c":58952.8367959691,"v":458001.3785611988,"t":1728338400}
+{"o":58952.8367959691,"h":59413.8255258685,"l":58536.6065321339,"c":58737.4111914367,"v":686950.6048637916,"t":1728342000}
+{"o":58737.4111914367,"h":59183.963989485,"l":58548.9338311179,"c":59060.6880139159,"v":612701.5652469171,"t":1728345600}
+{"o":59060.6880139159,"h":59334.168647119,"l":58699.3188547069,"c":59195.2711347927,"v":455183.0212988291,"t":1728349200}
+{"o":59195.2711347927,"h":59389.8093321549,"l":58771.5939165023,"c":59307.1743725719,"v":457975.0747098433,"t":1728352800}
+{"o":59307.1743725719,"h":59307.1743725719,"l":58962.3441240262,"c":59030.189079464,"v":387543.0304394737,"t":1728356400}
+{"o":59030.189079464,"h":59187.3949989749,"l":58616.7157970613,"c":58846.3359011824,"v":417835.0670479593,"t":1728360000}
+{"o":58846.3359011824,"h":58903.939026093,"l":58286.1054149154,"c":58637.1145301743,"v":447877.0369302242,"t":1728363600}
+{"o":58637.1145301743,"h":58888.7512924504,"l":58022.5398900579,"c":58759.1705364067,"v":440926.422446419,"t":1728367200}
+{"o":58759.1705364067,"h":58764.5566120081,"l":57884.9685877573,"c":58365.8195227835,"v":459765.7562780982,"t":1728370800}
+{"o":58365.8195227835,"h":58641.136488823,"l":58197.5354585748,"c":58559.1111375398,"v":395418.6979588114,"t":1728374400}
+{"o":58559.1111375398,"h":58735.4448628658,"l":58287.4939080231,"c":58618.9791812959,"v":369487.5538445776,"t":1728378000}
+{"o":58618.9791812959,"h":58875.4326174983,"l":58454.1062027771,"c":58775.9916225563,"v":347166.4909395938,"t":1728381600}
+{"o":58775.9916225563,"h":59023.7568781257,"l":58697.9064129566,"c":58945.9997935401,"v":331266.7931630809,"t":1728385200}
+{"o":58945.9997935401,"h":58974.9723771852,"l":58425.8468713786,"c":58457.8513116707,"v":376617.4294976499,"t":1728388800}
+{"o":58457.8513116707,"h":59167.6797929915,"l":58187.4680762642,"c":59124.3563798464,"v":499082.7649497003,"t":1728392400}
+{"o":59124.3563798464,"h":59364.8533376537,"l":58085.8380798862,"c":58758.2837713023,"v":700026.6010747299,"t":1728396000}
+{"o":58758.2837713023,"h":58869.4609106248,"l":57574.347309402,"c":58248.4661156361,"v":704771.2972929042,"t":1728399600}
+{"o":58248.4661156361,"h":58683.3300298285,"l":57811.3524441349,"c":58620.8330298166,"v":611638.2266285605,"t":1728403200}
+{"o":58620.8330298166,"h":58706.3901448537,"l":58005.6208497085,"c":58452.6548216756,"v":531321.0074215044,"t":1728406800}
+{"o":58452.6548216756,"h":58684.2310392141,"l":57908.0244460452,"c":58289.7486539229,"v":510431.3175150065,"t":1728410400}
+{"o":58289.7486539229,"h":58758.2153580782,"l":58005.351351073,"c":58600.9969875891,"v":568872.3687048905,"t":1728414000}
+{"o":58600.9969875891,"h":58911.9716395202,"l":58463.4382306003,"c":58911.9716395202,"v":491440.764896505,"t":1728417600}
+{"o":58911.9716395202,"h":59011.1388969716,"l":58720.3516401172,"c":58810.5884890675,"v":522855.3023338178,"t":1728421200}
+{"o":58810.5884890675,"h":58832.5066585097,"l":58391.0289882343,"c":58437.0272308181,"v":533062.014183642,"t":1728424800}
+{"o":58437.0272308181,"h":58582.5497707779,"l":58185.0723381641,"c":58551.6100179123,"v":362731.1070848905,"t":1728428400}
+{"o":58551.6100179123,"h":58829.4967576105,"l":58363.5974963632,"c":58827.3654907292,"v":533008.658125653,"t":1728432000}
+{"o":58827.3654907292,"h":59290.9713438409,"l":58721.3453988898,"c":59037.5935959499,"v":823904.9235844576,"t":1728435600}
+{"o":59037.5935959499,"h":59093.3614628632,"l":58677.6079976201,"c":58722.2407449489,"v":489387.0295763336,"t":1728439200}
+{"o":58722.2407449489,"h":58973.5898227979,"l":58528.734378398,"c":58705.5635049736,"v":444367.4601270892,"t":1728442800}
+{"o":58705.5635049736,"h":58764.6083001319,"l":58383.2362407074,"c":58467.5127226826,"v":358821.1054710145,"t":1728446400}
+{"o":58467.5127226826,"h":58955.3635054205,"l":58326.224311171,"c":58878.3512155954,"v":400901.4408317768,"t":1728450000}
+{"o":58878.3512155954,"h":58928.8941554373,"l":58540.8326892451,"c":58640.9683821946,"v":540976.8397450567,"t":1728453600}
+{"o":58640.9683821946,"h":58641.5649731617,"l":58282.4285237395,"c":58460.7008105572,"v":402501.3307802337,"t":1728457200}
+{"o":58460.7008105572,"h":58605.2731537363,"l":58191.3415658048,"c":58371.2932347634,"v":374029.33175879,"t":1728460800}
+{"o":58371.2932347634,"h":58529.065991221,"l":58266.0396898615,"c":58488.5052179734,"v":411216.9715147021,"t":1728464400}
+{"o":58488.5052179734,"h":58572.8100204999,"l":58161.287596339,"c":58244.4616332841,"v":403398.2296496001,"t":1728468000}
+{"o":58244.4616332841,"h":58511.4681206025,"l":58201.8891294315,"c":58471.205927221,"v":380815.7484647161,"t":1728471600}
+{"o":58471.205927221,"h":58523.8090587988,"l":57629.3041692699,"c":57908.9820279672,"v":550809.7744300922,"t":1728475200}
+{"o":57908.9820279672,"h":58053.4121097103,"l":57266.1656848137,"c":57616.2674820764,"v":690548.3557538957,"t":1728478800}
+{"o":57616.2674820764,"h":58011.3170372799,"l":57447.596266843,"c":57700.4644344676,"v":621350.1329963342,"t":1728482400}
+{"o":57700.4644344676,"h":58446.4750173588,"l":57697.2927990285,"c":58334.4298138305,"v":587115.9579926268,"t":1728486000}
+{"o":58334.4298138305,"h":58353.5999971418,"l":57406.8174252602,"c":57530.1089298343,"v":703987.3740749838,"t":1728489600}
+{"o":57530.1089298343,"h":57763.1878914784,"l":57339.5364992846,"c":57641.6160199302,"v":653357.9968685987,"t":1728493200}
+{"o":57641.6160199302,"h":57747.732161542,"l":57111.8439573434,"c":57400.4442988823,"v":709356.4904977606,"t":1728496800}
+{"o":57400.4442988823,"h":57629.0945759593,"l":56976.1566407945,"c":57590.0510066163,"v":710790.7356202406,"t":1728500400}
+{"o":57590.0510066163,"h":57592.164533628,"l":56632.0106535404,"c":56684.3616842074,"v":814421.3609022137,"t":1728504000}
+{"o":56684.3616842074,"h":57205.68152227,"l":56612.8942777003,"c":57093.9335006513,"v":514947.8843290118,"t":1728507600}
+{"o":57093.9335006513,"h":57135.539258454,"l":56829.5164971055,"c":56832.7844326041,"v":573333.5575930576,"t":1728511200}
+{"o":56832.7844326041,"h":57047.5945521614,"l":56797.7212377226,"c":56903.3603733367,"v":301455.0274929726,"t":1728514800}
+{"o":56903.3603733367,"h":56903.3603733367,"l":56199.7268648887,"c":56537.2603852475,"v":469195.9113525522,"t":1728518400}
+{"o":56537.2603852475,"h":57103.0097667332,"l":56521.7562232279,"c":56910.5943222453,"v":450995.0156814852,"t":1728522000}
+{"o":56910.5943222453,"h":57140.0634460512,"l":56856.2583235095,"c":57051.3832161106,"v":410558.9545106399,"t":1728525600}
+{"o":57051.3832161106,"h":57321.8593931281,"l":56942.9832985599,"c":57103.6148270716,"v":322784.1813147033,"t":1728529200}
+{"o":57103.6148270716,"h":57289.862488989,"l":57020.6326081598,"c":57102.5936769515,"v":322233.9336916361,"t":1728532800}
+{"o":57102.5936769515,"h":57495.304404731,"l":56945.7884455779,"c":57393.0204151084,"v":402176.353475499,"t":1728536400}
+{"o":57393.0204151084,"h":57447.3317253462,"l":57211.5909859322,"c":57351.6868756896,"v":348161.6365843627,"t":1728540000}
+{"o":57351.6868756896,"h":57364.2022403993,"l":57031.9298102187,"c":57031.9298102187,"v":375880.6505421688,"t":1728543600}
+{"o":57031.9298102187,"h":57218.7486220084,"l":56571.5865503504,"c":56598.2257493672,"v":402017.3035891231,"t":1728547200}
+{"o":56598.2257493672,"h":56680.5863583705,"l":55991.8936409623,"c":56519.8966103439,"v":415671.1288500546,"t":1728550800}
+{"o":56519.8966103439,"h":57020.3828017869,"l":56476.7198545439,"c":56946.4697214013,"v":373756.6582153764,"t":1728554400}
+{"o":56946.4697214013,"h":57346.2448492522,"l":56848.768197818,"c":57316.5061520368,"v":383024.3665471054,"t":1728558000}
+{"o":57316.5061520368,"h":57454.7662300838,"l":56422.2891536278,"c":56753.6308677233,"v":653011.5883226859,"t":1728561600}
+{"o":56753.6308677233,"h":57235.0161305498,"l":56047.0773320143,"c":56381.8201697861,"v":604740.423343253,"t":1728565200}
+{"o":56381.8201697861,"h":56610.1254300706,"l":55606.7977737627,"c":56120.2390470245,"v":642807.9021165643,"t":1728568800}
+{"o":56120.2390470245,"h":56624.708993079,"l":55911.5349412966,"c":56621.9494877954,"v":532674.5809783771,"t":1728572400}
+{"o":56621.9494877954,"h":56789.2438521236,"l":56233.0860239302,"c":56352.4093403818,"v":546055.6440730627,"t":1728576000}
+{"o":56352.4093403818,"h":56538.7547112019,"l":55700.5480153619,"c":55790.1841615492,"v":633706.4845527589,"t":1728579600}
+{"o":55790.1841615492,"h":56064.6035307912,"l":55311.5022743254,"c":56039.0878433132,"v":812992.104585954,"t":1728583200}
+{"o":56039.0878433132,"h":56434.4938062301,"l":55904.6091287358,"c":56401.5652273926,"v":570123.4136098418,"t":1728586800}
+{"o":56401.5652273926,"h":56693.9610238839,"l":56007.9089440538,"c":56186.9323254628,"v":520530.8857401543,"t":1728590400}
+{"o":56186.9323254628,"h":56646.8158046401,"l":56060.6365318001,"c":56621.3381316835,"v":438476.8776754241,"t":1728594000}
+{"o":56621.3381316835,"h":56878.7160317462,"l":56271.0837569686,"c":56606.0130436585,"v":478769.6330291968,"t":1728597600}
+{"o":56606.0130436585,"h":56831.2635976768,"l":56601.3918363127,"c":56803.9691057909,"v":420499.891098097,"t":1728601200}
+{"o":56803.9691057909,"h":57105.0419821275,"l":56716.5509440029,"c":56938.9863653735,"v":554894.4171121905,"t":1728604800}
+{"o":56938.9863653735,"h":57374.0320301643,"l":56624.1229211228,"c":57246.3101199916,"v":516972.2633535332,"t":1728608400}
+{"o":57246.3101199916,"h":57590.2139359391,"l":57051.2390998032,"c":57527.1103777222,"v":381756.5615751912,"t":1728612000}
+{"o":57527.1103777222,"h":57796.165942207,"l":57513.495902657,"c":57513.495902657,"v":404852.9701749536,"t":1728615600}
+{"o":57513.495902657,"h":57644.5771278269,"l":57402.4102741426,"c":57627.449283988,"v":341717.8989473396,"t":1728619200}
+{"o":57627.449283988,"h":57750.4674079196,"l":57517.9945048601,"c":57560.1289179336,"v":322152.215929354,"t":1728622800}
+{"o":57560.1289179336,"h":57960.8622400137,"l":57553.7864057743,"c":57815.5488222751,"v":405731.7337225279,"t":1728626400}
+{"o":57815.5488222751,"h":58028.4992577085,"l":57620.0818471088,"c":57656.4745907176,"v":369246.8619573101,"t":1728630000}
+{"o":57656.4745907176,"h":57861.7649731831,"l":57568.0752714614,"c":57760.1688296527,"v":349140.5833263794,"t":1728633600}
+{"o":57760.1688296527,"h":58115.8817440392,"l":57755.0056573985,"c":58057.063752619,"v":426687.8647687417,"t":1728637200}
+{"o":58057.063752619,"h":58352.2633182247,"l":57865.2668371225,"c":57963.406299778,"v":433368.8150041708,"t":1728640800}
+{"o":57963.406299778,"h":58574.5285932916,"l":57814.1264688934,"c":58428.84012102,"v":371781.6735897921,"t":1728644400}
+{"o":58428.84012102,"h":58917.0638925651,"l":58359.0542882234,"c":58862.7465450177,"v":516464.7503954281,"t":1728648000}
+{"o":58862.7465450177,"h":59225.4294549787,"l":58574.4585725957,"c":59106.6365119563,"v":585578.1108046444,"t":1728651600}
+{"o":59106.6365119563,"h":59425.914933083,"l":59064.8928187743,"c":59225.5326847424,"v":692847.6128216072,"t":1728655200}
+{"o":59225.5326847424,"h":59903.2868857652,"l":59139.9297229533,"c":59455.1100458418,"v":823039.9933198952,"t":1728658800}
+{"o":59455.1100458418,"h":59659.3088657638,"l":59250.8216841345,"c":59625.3513968051,"v":714655.5813088097,"t":1728662400}
+{"o":59625.3513968051,"h":60200.3676521521,"l":59002.3461142135,"c":60131.0934389001,"v":768943.6549930095,"t":1728666000}
+{"o":60131.0934389001,"h":60207.9980758858,"l":59766.9231873937,"c":60058.2127441908,"v":672377.1392719432,"t":1728669600}
+{"o":60058.2127441908,"h":60351.962115707,"l":58704.6696097844,"c":58811.8175391126,"v":618899.0604046173,"t":1728673200}
+{"o":58811.8175391126,"h":59084.8139632179,"l":56736.2128027264,"c":57076.4760360951,"v":501458.0546953615,"t":1728676800}
+{"o":57076.4760360951,"h":57228.0799218891,"l":56984.202860731,"c":57019.3703888183,"v":495483.0671837085,"t":1728680400}
+{"o":57019.3703888183,"h":57103.3334395406,"l":56762.810180197,"c":56984.8976943698,"v":515827.4853466101,"t":1728684000}
+{"o":56984.8976943698,"h":57021.8700176747,"l":56718.5467379304,"c":56852.2760995534,"v":482259.2386301477,"t":1728687600}
+{"o":56852.2760995534,"h":57278.7898366499,"l":56833.0613587528,"c":57146.0753142147,"v":567455.6190024869,"t":1728691200}
+{"o":57146.0753142147,"h":57345.6056508423,"l":56929.9843558518,"c":56980.4405558956,"v":464123.1396122142,"t":1728694800}
+{"o":56980.4405558956,"h":57012.7254806424,"l":56571.432344135,"c":56662.6248970035,"v":402473.0516512105,"t":1728698400}
+{"o":56662.6248970035,"h":56756.5557040392,"l":56522.9060663424,"c":56706.7950165457,"v":406096.1121354419,"t":1728702000}
+{"o":56706.7950165457,"h":57015.5318527142,"l":56691.581281834,"c":56806.0642883394,"v":400434.4555434526,"t":1728705600}
+{"o":56806.0642883394,"h":57013.6359890024,"l":55503.5857951948,"c":55710.0301160867,"v":365356.5782100867,"t":1728709200}
+{"o":55710.0301160867,"h":55762.1777951047,"l":55602.8845706642,"c":55658.6443193148,"v":388522.0196023435,"t":1728712800}
+{"o":55658.6443193148,"h":55738.5937870069,"l":55508.5945500565,"c":55622.8358046918,"v":441417.3485841934,"t":1728716400}
+{"o":55622.8358046918,"h":55725.6796441732,"l":54793.9634855468,"c":54875.8998321591,"v":383654.8063690991,"t":1728720000}
+{"o":54875.8998321591,"h":54938.0670293822,"l":54783.5251877657,"c":54938.0670293822,"v":357608.3529601317,"t":1728723600}
+{"o":54938.0670293822,"h":55316.1696923862,"l":54853.5699122521,"c":55278.3610912987,"v":465130.7481638051,"t":1728727200}
+{"o":55278.3610912987,"h":55589.8882379888,"l":55053.8700524425,"c":55103.5422798014,"v":457713.5046375715,"t":1728730800}
+{"o":55103.5422798014,"h":55464.7649521544,"l":54937.3179228139,"c":55374.1788395285,"v":732956.7544001653,"t":1728734400}
+{"o":55374.1788395285,"h":55477.8630633944,"l":55102.4402802855,"c":55191.5950101514,"v":576381.8350879011,"t":1728738000}
+{"o":55191.5950101514,"h":55492.8940418559,"l":55069.9055628208,"c":55350.5659152729,"v":568475.5340605977,"t":1728741600}
+{"o":55350.5659152729,"h":55738.6110929183,"l":54892.0095780344,"c":55315.5808393584,"v":615345.4983992127,"t":1728745200}
+{"o":55315.5808393584,"h":55729.4672950226,"l":55216.2833215672,"c":55438.0249773827,"v":710025.279134886,"t":1728748800}
+{"o":55438.0249773827,"h":55809.301070797,"l":55244.5604971488,"c":55627.3478048627,"v":614886.2056459123,"t":1728752400}
+{"o":55627.3478048627,"h":55733.9778791223,"l":55311.4395508236,"c":55439.2356103482,"v":513501.6120600643,"t":1728756000}
+{"o":55439.2356103482,"h":55688.3818062844,"l":54147.8455461742,"c":54358.5403196078,"v":427752.7367457224,"t":1728759600}
+{"o":54358.5403196078,"h":54415.3876663963,"l":54285.1859935483,"c":54340.1576712892,"v":408243.6530726317,"t":1728763200}
+{"o":54340.1576712892,"h":54750.753539352,"l":53931.3982277322,"c":54021.6313476098,"v":479267.7221095936,"t":1728766800}
+{"o":54021.6313476098,"h":54200.0948436362,"l":53660.9901987651,"c":53893.044537083,"v":455304.3287721401,"t":1728770400}
+{"o":53893.044537083,"h":53930.3740066114,"l":53342.084410429,"c":53376.8485994906,"v":488651.3970233327,"t":1728774000}
+{"o":53376.8485994906,"h":53994.8812715762,"l":53363.9936170212,"c":53829.0818022224,"v":463843.9379105473,"t":1728777600}
+{"o":53829.0818022224,"h":53851.4591366715,"l":53352.519265763,"c":53573.8344590101,"v":451929.0376409913,"t":1728781200}
+{"o":53573.8344590101,"h":53638.0649843819,"l":53489.8542590453,"c":53631.3671842347,"v":410260.5111812703,"t":1728784800}
+{"o":53631.3671842347,"h":53640.927869237,"l":52689.9181847634,"c":53327.9848650611,"v":439117.2100045901,"t":1728788400}
+{"o":53327.9848650611,"h":53613.4823115866,"l":53303.2387354186,"c":53567.4147235513,"v":445552.5664684044,"t":1728792000}
+{"o":53567.4147235513,"h":53848.7558518573,"l":53521.6323645683,"c":53764.7218436836,"v":539623.2978006466,"t":1728795600}
+{"o":53764.7218436836,"h":53942.6672352253,"l":53680.7407867359,"c":53741.6528375913,"v":423468.7863811793,"t":1728799200}
+{"o":53741.6528375913,"h":53876.7264874032,"l":53547.3918092221,"c":53740.7036325882,"v":466727.6377626444,"t":1728802800}
+{"o":53740.7036325882,"h":53973.0701184374,"l":53710.768264705,"c":53820.7845428481,"v":477656.6634650327,"t":1728806400}
+{"o":53820.7845428481,"h":59658.9431569869,"l":53797.209579007,"c":59421.4704711099,"v":480760.5142452708,"t":1728810000}
+{"o":59421.4704711099,"h":59706.6331162434,"l":59220.6406473878,"c":59221.3274467253,"v":480356.1661691514,"t":1728813600}
+{"o":59221.3274467253,"h":59392.46795532,"l":58922.0009687606,"c":58974.7861017106,"v":536414.3362895154,"t":1728817200}
+{"o":58974.7861017106,"h":59410.6785844594,"l":58933.5816347888,"c":59293.5493141782,"v":572422.3047009967,"t":1728820800}
+{"o":59293.5493141782,"h":59581.0614953616,"l":59231.0898629671,"c":59234.864029984,"v":527897.2422463663,"t":1728824400}
+{"o":59234.864029984,"h":59274.7446651177,"l":58272.5037442633,"c":58513.0680911384,"v":595546.5927468495,"t":1728828000}
+{"o":58513.0680911384,"h":58759.0508774955,"l":57902.8794451453,"c":58485.6508076516,"v":692449.556829468,"t":1728831600}
+{"o":58485.6508076516,"h":58821.0218524619,"l":58170.596867178,"c":58738.8082451173,"v":603969.4239858335,"t":1728835200}
+{"o":58738.8082451173,"h":59203.2532882118,"l":58172.3769803601,"c":58530.9931562974,"v":578336.5918796702,"t":1728838800}
+{"o":58530.9931562974,"h":58684.1435513711,"l":58209.1575221388,"c":58489.9752603136,"v":584306.8922921509,"t":1728842400}
+{"o":58489.9752603136,"h":59245.3570232694,"l":58328.1523456068,"c":58765.7405891213,"v":1240421.6724613004,"t":1728846000}
+{"o":58765.7405891213,"h":58917.9781749966,"l":58107.4610299884,"c":58897.5452114049,"v":798645.9727073513,"t":1728849600}
+{"o":58897.5452114049,"h":59556.8447419813,"l":58756.0579462707,"c":59502.2043631472,"v":588023.9806653779,"t":1728853200}
+{"o":59502.2043631472,"h":59886.7775107128,"l":59082.9000641371,"c":59253.9942548411,"v":621489.8146039948,"t":1728856800}
+{"o":59253.9942548411,"h":59272.5639435864,"l":58733.3518675237,"c":59230.190070023,"v":509400.0065393914,"t":1728860400}
+{"o":59230.190070023,"h":59326.2004036309,"l":58859.495941421,"c":59006.6462486529,"v":532911.6976478276,"t":1728864000}
+{"o":59006.6462486529,"h":59478.2874405816,"l":59005.131489145,"c":59262.294351884,"v":675682.9315143636,"t":1728867600}
+{"o":59262.294351884,"h":59679.9447925496,"l":58989.5050565626,"c":59517.2246799329,"v":590979.0204677606,"t":1728871200}
+{"o":59517.2246799329,"h":61327.7564377967,"l":59495.2702591622,"c":61137.1349694314,"v":846815.0939231472,"t":1728874800}
+{"o":61137.1349694314,"h":61681.4144141261,"l":60541.8241808466,"c":61024.290285733,"v":863731.2100576884,"t":1728878400}
+{"o":61024.290285733,"h":61155.5442525813,"l":60479.9709142786,"c":60713.8089223602,"v":545221.6724564621,"t":1728882000}
+{"o":60713.8089223602,"h":61396.0126445487,"l":60527.4450524896,"c":60940.5021406113,"v":561877.8859761879,"t":1728885600}
+{"o":60940.5021406113,"h":61371.0833862489,"l":60778.4372989088,"c":61334.4229631851,"v":643185.7049481443,"t":1728889200}
+{"o":61334.4229631851,"h":61471.637657475,"l":60959.6085875105,"c":61117.5195636191,"v":614424.4603360329,"t":1728892800}
+{"o":61117.5195636191,"h":61591.8531909242,"l":60949.0639403557,"c":61326.5525101529,"v":638830.548267976,"t":1728896400}
+{"o":61326.5525101529,"h":61720.9764925861,"l":61208.2598782532,"c":61388.4997805626,"v":606588.9528804821,"t":1728900000}
+{"o":61388.4997805626,"h":61682.6394871344,"l":61200.3998036885,"c":61373.8223381652,"v":534086.0939311151,"t":1728903600}
+{"o":61373.8223381652,"h":61878.2005184167,"l":59731.6637397114,"c":60363.0370935931,"v":546637.4741708017,"t":1728907200}
+{"o":60363.0370935931,"h":60755.0730396419,"l":60140.9477626719,"c":60566.2536608432,"v":702867.1099203259,"t":1728910800}
+{"o":60566.2536608432,"h":61470.8547319213,"l":60533.3790684392,"c":61086.566903605,"v":1152188.106154629,"t":1728914400}
+{"o":61086.566903605,"h":62293.4012930714,"l":61060.1882440281,"c":61744.6137623479,"v":1257851.4861644325,"t":1728918000}
+{"o":61744.6137623479,"h":61828.8198535561,"l":60936.7730896038,"c":61102.9528549778,"v":961970.4367327673,"t":1728921600}
+{"o":61102.9528549778,"h":61488.1227440292,"l":61045.0228600146,"c":61306.1159350655,"v":811383.0594988172,"t":1728925200}
+{"o":61306.1159350655,"h":61582.2660912474,"l":61193.7844420942,"c":61410.7426541358,"v":807110.0543999337,"t":1728928800}
+{"o":61410.7426541358,"h":61652.4958105726,"l":61193.5071515664,"c":61329.4909895853,"v":792297.6331327326,"t":1728932400}
+{"o":61329.4909895853,"h":61686.7409339678,"l":61225.0609813187,"c":61519.8181307268,"v":671073.3896020616,"t":1728936000}
+{"o":61519.8181307268,"h":61757.2074431745,"l":61235.1896940674,"c":61377.1445637807,"v":634970.1338979645,"t":1728939600}
+{"o":61377.1445637807,"h":62282.5372661383,"l":61342.4139718981,"c":62272.6746175239,"v":725231.8010518698,"t":1728943200}
+{"o":62272.6746175239,"h":62275.2907644776,"l":61822.4835355252,"c":62075.6077386902,"v":618397.8410577497,"t":1728946800}
+{"o":62075.6077386902,"h":62385.1176783539,"l":61796.6757226848,"c":62061.2815183515,"v":811841.1617498092,"t":1728950400}
+{"o":62061.2815183515,"h":62341.4066958479,"l":61769.1151569206,"c":61964.1896410395,"v":658876.8680238886,"t":1728954000}
+{"o":61964.1896410395,"h":62290.8340300526,"l":61809.7408027574,"c":62046.9391841718,"v":573171.0856645474,"t":1728957600}
+{"o":62046.9391841718,"h":62086.310635559,"l":61145.7027893214,"c":61245.0868118657,"v":637266.797988468,"t":1728961200}
+{"o":61245.0868118657,"h":61600.4127169607,"l":61075.5080358395,"c":61475.6324351017,"v":543463.9036077765,"t":1728964800}
+{"o":61475.6324351017,"h":61502.1674871602,"l":60689.1534849911,"c":60805.2026818676,"v":583372.5258630454,"t":1728968400}
+{"o":60805.2026818676,"h":61055.4783928877,"l":60562.1194938402,"c":60988.2288144568,"v":503553.162055425,"t":1728972000}
+{"o":60988.2288144568,"h":61223.0697995555,"l":60952.4085299492,"c":61085.0231156697,"v":468209.1541396227,"t":1728975600}
+{"o":61085.0231156697,"h":61276.5719987761,"l":60957.9896002492,"c":61016.5858295764,"v":452181.3097518315,"t":1728979200}
+{"o":61016.5858295764,"h":61044.4190083246,"l":59721.5715503902,"c":60818.9940154855,"v":438302.7244100706,"t":1728982800}
+{"o":60818.9940154855,"h":61159.7874145416,"l":60698.8627425416,"c":61036.4194877414,"v":408359.9011349511,"t":1728986400}
+{"o":61036.4194877414,"h":61061.8631223378,"l":59803.7763219911,"c":60074.0276955086,"v":780059.7771272919,"t":1728990000}
+{"o":60074.0276955086,"h":60667.5343168797,"l":59905.9494137527,"c":60496.9640047159,"v":699955.8877059245,"t":1728993600}
+{"o":60496.9640047159,"h":62630.9772002578,"l":60288.9433553266,"c":62470.4351634844,"v":1031938.0110655903,"t":1728997200}
+{"o":62470.4351634844,"h":62857.3354793129,"l":59706.8854986025,"c":60061.8918270265,"v":1885177.1027894898,"t":1729000800}
+{"o":60061.8918270265,"h":61004.7144777182,"l":59172.3310354655,"c":60428.6600391111,"v":1442937.6859767104,"t":1729004400}
+{"o":60428.6600391111,"h":61593.9435344611,"l":59656.9574781873,"c":60384.3918972371,"v":1051581.3587392394,"t":1729008000}
+{"o":60384.3918972371,"h":60655.2804996301,"l":60015.8857935125,"c":60334.1406626915,"v":926672.1583801642,"t":1729011600}
+{"o":60334.1406626915,"h":60956.5956984566,"l":60253.4378036071,"c":60431.7815294498,"v":740486.3217436428,"t":1729015200}
+{"o":60431.7815294498,"h":60692.7662109818,"l":59939.3689711193,"c":60451.5694488183,"v":770736.3230912812,"t":1729018800}
+{"o":60451.5694488183,"h":60524.3745950169,"l":59369.3558451525,"c":59569.6582114171,"v":914224.5866926251,"t":1729022400}
+{"o":59569.6582114171,"h":59852.2518217554,"l":59305.6323893176,"c":59852.2518217554,"v":718822.3855441117,"t":1729026000}
+{"o":59852.2518217554,"h":60032.816943814,"l":59603.4722336049,"c":59649.6866692905,"v":548516.5108388254,"t":1729029600}
+{"o":59649.6866692905,"h":60431.8755226758,"l":59059.2509468499,"c":60303.3940533055,"v":664873.2108951147,"t":1729033200}
+{"o":60303.3940533055,"h":60421.775281161,"l":59792.9612735382,"c":59957.1837630515,"v":684629.7523592839,"t":1729036800}
+{"o":59957.1837630515,"h":60663.438023081,"l":59411.4570952578,"c":60493.4503675971,"v":903032.6887298567,"t":1729040400}
+{"o":60493.4503675971,"h":60999.5822279397,"l":60334.0787532785,"c":60377.5971104541,"v":802252.9435764701,"t":1729044000}
+{"o":60377.5971104541,"h":60462.011880753,"l":60084.0145476986,"c":60292.0519182727,"v":647916.4133416795,"t":1729047600}
+{"o":60292.0519182727,"h":60477.5472145875,"l":59858.917571195,"c":60183.2799826691,"v":672510.7202302971,"t":1729051200}
+{"o":60183.2799826691,"h":60432.7328761052,"l":60073.8734780043,"c":60285.9859918378,"v":549643.9800090755,"t":1729054800}
+{"o":60285.9859918378,"h":60545.5155586699,"l":59923.868168578,"c":60189.2167408994,"v":632105.5209238711,"t":1729058400}
+{"o":60189.2167408994,"h":60210.6568464117,"l":59790.5683958498,"c":60030.9008924436,"v":679869.3877953214,"t":1729062000}
+{"o":60030.9008924436,"h":60534.5534506199,"l":59948.9915552966,"c":60371.3375049145,"v":750995.300173262,"t":1729065600}
+{"o":60371.3375049145,"h":60731.0153108889,"l":60337.1306293801,"c":60675.4126209529,"v":459745.1012026697,"t":1729069200}
+{"o":60675.4126209529,"h":61101.3916509245,"l":60561.9430564656,"c":60901.7830617314,"v":614677.3094848017,"t":1729072800}
+{"o":60901.7830617314,"h":61891.7772947207,"l":60689.6076475396,"c":60935.2576124709,"v":1550277.1261809033,"t":1729076400}
+{"o":60935.2576124709,"h":61145.7526403663,"l":60356.6302394524,"c":60756.5313240433,"v":1287672.6359390633,"t":1729080000}
+{"o":60756.5313240433,"h":60929.1164115014,"l":60130.6734783058,"c":60318.8724074201,"v":845613.1506890221,"t":1729083600}
+{"o":60318.8724074201,"h":61309.2339933919,"l":60231.0796955467,"c":60643.1589325108,"v":954693.1304834697,"t":1729087200}
+{"o":60643.1589325108,"h":60941.2635402815,"l":60210.4281032247,"c":60840.6947056792,"v":958820.0518339624,"t":1729090800}
+{"o":60840.6947056792,"h":60942.8064270623,"l":60238.8698188396,"c":60688.4210839151,"v":984008.0090887352,"t":1729094400}
+{"o":60688.4210839151,"h":60844.9336034438,"l":60464.3556790817,"c":60609.0808507097,"v":801502.0704425728,"t":1729098000}
+{"o":60609.0808507097,"h":60674.9409746651,"l":60333.8667315157,"c":60362.4454527571,"v":810483.6091574207,"t":1729101600}
+{"o":60362.4454527571,"h":60475.6586806475,"l":60219.56427384,"c":60357.0176203108,"v":803285.2349778613,"t":1729105200}
+{"o":60357.0176203108,"h":60664.2036681051,"l":60197.5634445253,"c":60348.2534786884,"v":803383.7482775153,"t":1729108800}
+{"o":60348.2534786884,"h":60492.6300257702,"l":60043.9203540517,"c":60169.1093642343,"v":685184.156109895,"t":1729112400}
+{"o":60169.1093642343,"h":60612.8425127991,"l":60149.5055335189,"c":60524.3890297421,"v":603877.001070176,"t":1729116000}
+{"o":60524.3890297421,"h":60524.3890297421,"l":60211.0011611496,"c":60276.8668535746,"v":697659.2486058061,"t":1729119600}
+{"o":60276.8668535746,"h":60809.4711355732,"l":60276.8668535746,"c":60540.3472281576,"v":758336.8164853234,"t":1729123200}
+{"o":60540.3472281576,"h":60839.1009906588,"l":59779.8680267076,"c":60785.6454818433,"v":712938.7261768118,"t":1729126800}
+{"o":60785.6454818433,"h":60856.3549478445,"l":60123.7303323757,"c":60127.2006474337,"v":844118.2840813725,"t":1729130400}
+{"o":60127.2006474337,"h":60497.2986150545,"l":60060.4900138834,"c":60437.9368895292,"v":749540.4093629377,"t":1729134000}
+{"o":60437.9368895292,"h":60495.2769820349,"l":59827.5902318492,"c":59890.800726932,"v":623684.8082199146,"t":1729137600}
+{"o":59890.800726932,"h":60039.1530733916,"l":59541.8051611744,"c":59678.5843713896,"v":591094.9657184668,"t":1729141200}
+{"o":59678.5843713896,"h":59900.3044636024,"l":59500.9007821242,"c":59501.4870722135,"v":562181.9392454979,"t":1729144800}
+{"o":59501.4870722135,"h":59653.0376535879,"l":59168.4464858388,"c":59633.9330052316,"v":599370.2699824813,"t":1729148400}
+{"o":59633.9330052316,"h":59888.2877778764,"l":59437.3622224965,"c":59872.1204292375,"v":558264.8745206908,"t":1729152000}
+{"o":59872.1204292375,"h":59956.6948736164,"l":59690.4185701978,"c":59802.2408717461,"v":508162.6478709131,"t":1729155600}
+{"o":59802.2408717461,"h":59902.3840011279,"l":59143.3160883447,"c":59538.4627348776,"v":572953.3265021851,"t":1729159200}
+{"o":59538.4627348776,"h":59612.7818926798,"l":58634.2687266067,"c":59106.1406744217,"v":607458.4556436469,"t":1729162800}
+{"o":59106.1406744217,"h":59593.0888642208,"l":59013.2159063107,"c":59593.0888642208,"v":646533.1171653105,"t":1729166400}
+{"o":59593.0888642208,"h":59879.4052936018,"l":59157.7558647308,"c":59426.1680562151,"v":814937.1918266515,"t":1729170000}
+{"o":59426.1680562151,"h":59512.5952579235,"l":58613.3034075234,"c":59378.3873941948,"v":1017160.176356773,"t":1729173600}
+{"o":59378.3873941948,"h":59810.1949974169,"l":58972.0277223884,"c":59727.5390510502,"v":938168.3163024742,"t":1729177200}
+{"o":59727.5390510502,"h":60416.9401320299,"l":58744.268230683,"c":59791.8291494195,"v":818251.2952384807,"t":1729180800}
+{"o":59791.8291494195,"h":59859.9455164283,"l":58984.9148099574,"c":59067.8329321144,"v":924757.2565756135,"t":1729184400}
+{"o":59067.8329321144,"h":59095.1414036315,"l":58321.9272804706,"c":58692.5286005494,"v":941805.9017732732,"t":1729188000}
+{"o":58692.5286005494,"h":59147.616074192,"l":58613.405953331,"c":59020.3316428887,"v":765772.8457484718,"t":1729191600}
+{"o":59020.3316428887,"h":59455.9253587813,"l":58995.9538161197,"c":59119.0432167336,"v":716566.9633283977,"t":1729195200}
+{"o":59119.0432167336,"h":59408.0067953953,"l":59118.4256180365,"c":59318.8185195411,"v":621956.5050657204,"t":1729198800}
+{"o":59318.8185195411,"h":59650.7600859694,"l":59318.8185195411,"c":59650.7600859694,"v":561259.8941062391,"t":1729202400}
+{"o":59650.7600859694,"h":59650.7600859694,"l":59351.2103241373,"c":59461.7819121303,"v":495426.5556840419,"t":1729206000}
+{"o":59461.7819121303,"h":59565.8087859397,"l":59141.3635270289,"c":59194.6379025519,"v":597580.8467422948,"t":1729209600}
+{"o":59194.6379025519,"h":60366.2977665448,"l":59122.3033645492,"c":60211.5130005817,"v":699719.3382975957,"t":1729213200}
+{"o":60211.5130005817,"h":60572.3275860864,"l":60062.5423050868,"c":60527.4272877064,"v":700575.7817384717,"t":1729216800}
+{"o":60527.4272877064,"h":60546.2261991653,"l":59964.4237630481,"c":60021.7725323409,"v":674293.7851894364,"t":1729220400}
+{"o":60021.7725323409,"h":60359.1510222924,"l":60021.0789247806,"c":60241.325464467,"v":587069.4345467519,"t":1729224000}
+{"o":60241.325464467,"h":60489.0693363018,"l":60142.9478435933,"c":60485.4663652767,"v":648009.0253060297,"t":1729227600}
+{"o":60485.4663652767,"h":60864.5525086329,"l":60415.2164735409,"c":60726.0080803499,"v":672084.4624099213,"t":1729231200}
+{"o":60726.0080803499,"h":60944.7866116989,"l":60592.5488727205,"c":60832.7813770287,"v":700310.2910156909,"t":1729234800}
+{"o":60832.7813770287,"h":60986.8081560993,"l":60669.6966365928,"c":60736.4922447536,"v":553241.9154926102,"t":1729238400}
+{"o":60736.4922447536,"h":60907.7195711319,"l":60549.3749567397,"c":60654.9621413507,"v":600625.9111586345,"t":1729242000}
+{"o":60654.9621413507,"h":60839.1742254131,"l":60607.6092600499,"c":60724.2776728488,"v":510979.0802401484,"t":1729245600}
+{"o":60724.2776728488,"h":60864.0493240117,"l":60391.5727748511,"c":60460.6372321245,"v":593787.0997741297,"t":1729249200}
+{"o":60460.6372321245,"h":60587.5297181324,"l":60111.2659331816,"c":60225.0130113685,"v":666231.6994287109,"t":1729252800}
+{"o":60225.0130113685,"h":60821.2935052939,"l":60162.9943264149,"c":60775.022208608,"v":744331.1954685056,"t":1729256400}
+{"o":60775.022208608,"h":61156.3654162263,"l":60474.7715710589,"c":61028.3976897349,"v":987808.5961814965,"t":1729260000}
+{"o":61028.3976897349,"h":61496.1683161627,"l":60715.7120487655,"c":61173.3501484752,"v":865415.6978749475,"t":1729263600}
+{"o":61173.3501484752,"h":61682.5268547216,"l":60737.3558160687,"c":61557.6294434854,"v":858120.7066515289,"t":1729267200}
+{"o":61557.6294434854,"h":61760.9415089939,"l":61400.6694121281,"c":61462.9042900514,"v":940714.3518806529,"t":1729270800}
+{"o":61462.9042900514,"h":61924.3408109823,"l":61349.9968494747,"c":61710.1134962548,"v":835212.7108310943,"t":1729274400}
+{"o":61710.1134962548,"h":61740.984121325,"l":61070.9198072094,"c":61198.0243558647,"v":722512.7514841658,"t":1729278000}
+{"o":61198.0243558647,"h":61249.0304110899,"l":60935.9220402816,"c":61092.062727152,"v":628960.0830808615,"t":1729281600}
+{"o":61092.062727152,"h":61169.746276074,"l":60784.5975265146,"c":61011.8110620299,"v":604924.068017324,"t":1729285200}
+{"o":61011.8110620299,"h":61025.4670983607,"l":57815.2654633571,"c":57983.3639650421,"v":525355.2660020307,"t":1729288800}
+{"o":57983.3639650421,"h":58299.6226478214,"l":57958.3380542275,"c":58224.135682101,"v":471365.2430241579,"t":1729292400}
+{"o":58224.135682101,"h":58284.315244349,"l":58009.0100340231,"c":58046.3987657438,"v":495062.8381884369,"t":1729296000}
+{"o":58046.3987657438,"h":58243.0144314492,"l":57996.5722034765,"c":57996.5722034765,"v":597928.5492640649,"t":1729299600}
+{"o":57996.5722034765,"h":58251.925328418,"l":57925.4290166803,"c":58248.0359981264,"v":585197.6639566846,"t":1729303200}
+{"o":58248.0359981264,"h":58615.6691957471,"l":58055.5030873543,"c":58061.7644367041,"v":598478.6522792967,"t":1729306800}
+{"o":58061.7644367041,"h":58263.2157725611,"l":57922.8729901596,"c":57925.617477134,"v":574975.2967982945,"t":1729310400}
+{"o":57925.617477134,"h":58235.7663284423,"l":57925.0200921463,"c":58211.9825281763,"v":501289.1056131054,"t":1729314000}
+{"o":58211.9825281763,"h":58284.2395790356,"l":57047.0740009208,"c":57073.5437969811,"v":479878.1202903892,"t":1729317600}
+{"o":57073.5437969811,"h":57111.0581465023,"l":56903.7158434776,"c":57065.763254926,"v":546187.7435586366,"t":1729321200}
+{"o":57065.763254926,"h":57219.4460750225,"l":57064.8493214567,"c":57141.3484904008,"v":681537.7312160106,"t":1729324800}
+{"o":57141.3484904008,"h":57209.5273393298,"l":57069.2722633532,"c":57187.175288474,"v":664874.5765386939,"t":1729328400}
+{"o":57187.175288474,"h":57240.0207388277,"l":56947.4424898424,"c":57026.9955114759,"v":682707.427095423,"t":1729332000}
+{"o":57026.9955114759,"h":57148.2601098702,"l":56047.9329551863,"c":56122.134342425,"v":919588.2242329096,"t":1729335600}
+{"o":56122.134342425,"h":56463.7238889721,"l":56090.3485725971,"c":56392.8337450351,"v":857371.841244389,"t":1729339200}
+{"o":56392.8337450351,"h":56513.9181912458,"l":56250.1288106601,"c":56439.7558805926,"v":830034.134895613,"t":1729342800}
+{"o":56439.7558805926,"h":57254.0120042792,"l":56430.1129970927,"c":57240.5375170362,"v":1278636.0380422571,"t":1729346400}
+{"o":57240.5375170362,"h":57446.7008190229,"l":56712.3216769673,"c":57086.8238576238,"v":1252614.3392345083,"t":1729350000}
+{"o":57086.8238576238,"h":57240.4749559359,"l":55429.1317322474,"c":56918.3744341173,"v":1399890.7405128316,"t":1729353600}
+{"o":56918.3744341173,"h":57032.0229511804,"l":56434.5220787266,"c":56758.6875596366,"v":844946.5503987679,"t":1729357200}
+{"o":56758.6875596366,"h":57021.1321730893,"l":56576.058195348,"c":56841.1652108982,"v":1075304.8276231447,"t":1729360800}
+{"o":56841.1652108982,"h":57207.7282143521,"l":56812.4809504592,"c":57009.3547473233,"v":949273.4254242739,"t":1729364400}
+{"o":57009.3547473233,"h":57211.5085302359,"l":56941.3490231033,"c":57182.8894757182,"v":721510.335596004,"t":1729368000}
+{"o":57182.8894757182,"h":57568.9269266348,"l":57157.7885088585,"c":57261.8370158643,"v":721177.3370541617,"t":1729371600}
+{"o":57261.8370158643,"h":57964.6350243303,"l":57219.3458555273,"c":57935.2758437865,"v":694738.7567626061,"t":1729375200}
+{"o":57935.2758437865,"h":58278.0536370116,"l":57571.9461779176,"c":58257.9908618742,"v":750073.050492011,"t":1729378800}
+{"o":58257.9908618742,"h":58554.9697563317,"l":57872.2617756637,"c":57897.3288379192,"v":770591.6066652251,"t":1729382400}
+{"o":57897.3288379192,"h":58120.5599341381,"l":57473.6213040674,"c":57882.7292259323,"v":739833.5067279942,"t":1729386000}
+{"o":57882.7292259323,"h":58101.89543981,"l":57739.6260449873,"c":57829.4011990019,"v":585615.7632393028,"t":1729389600}
+{"o":57829.4011990019,"h":58014.0202811639,"l":57674.859479462,"c":57999.3355383525,"v":558970.9250128941,"t":1729393200}
+{"o":57999.3355383525,"h":58338.1829921009,"l":57859.8232598958,"c":58162.3575344154,"v":553073.7537982706,"t":1729396800}
+{"o":58162.3575344154,"h":58589.5489463677,"l":57844.377365553,"c":58108.3391477868,"v":586084.3918608228,"t":1729400400}
+{"o":58108.3391477868,"h":58129.7184667165,"l":57830.1382128331,"c":58063.9224121546,"v":525340.5132502143,"t":1729404000}
+{"o":58063.9224121546,"h":58149.4167310893,"l":57866.7387881096,"c":57909.6927074855,"v":500506.3821856235,"t":1729407600}
+{"o":57909.6927074855,"h":58100.5448505509,"l":57759.1957720157,"c":57904.2425233565,"v":583789.618200062,"t":1729411200}
+{"o":57904.2425233565,"h":58144.094357137,"l":57799.6926429526,"c":58038.9415880267,"v":445613.2633214548,"t":1729414800}
+{"o":58038.9415880267,"h":58133.4020101031,"l":57840.5282598617,"c":57904.2103025665,"v":516724.5486199924,"t":1729418400}
+{"o":57904.2103025665,"h":58103.8727100761,"l":57895.8260863993,"c":58057.9808266314,"v":671715.3664532085,"t":1729422000}
+{"o":58057.9808266314,"h":58093.7254782759,"l":57723.6227593869,"c":57740.7445902421,"v":709140.5351583241,"t":1729425600}
+{"o":57740.7445902421,"h":57893.7223402063,"l":57468.7082700771,"c":57658.2720433616,"v":797236.860597362,"t":1729429200}
+{"o":57658.2720433616,"h":58876.1386220891,"l":57653.1979559366,"c":58636.5270954022,"v":1000339.6182865888,"t":1729432800}
+{"o":58636.5270954022,"h":58697.8399920928,"l":57945.9167421774,"c":58347.765225354,"v":799888.197446215,"t":1729436400}
+{"o":58347.765225354,"h":58463.165264143,"l":58096.4605662278,"c":58284.2211119015,"v":771367.6734365614,"t":1729440000}
+{"o":58284.2211119015,"h":58578.5845005338,"l":58067.9604872477,"c":58425.890969985,"v":736654.7883229209,"t":1729443600}
+{"o":58425.890969985,"h":58799.2149691206,"l":58357.8866984013,"c":58499.3966257098,"v":717804.0694362919,"t":1729447200}
+{"o":58499.3966257098,"h":58690.530692898,"l":58173.6830932075,"c":58399.7872096948,"v":657561.8601927825,"t":1729450800}
+{"o":58399.7872096948,"h":59513.2425911931,"l":58163.4415917012,"c":59313.477443782,"v":706149.5132367144,"t":1729454400}
+{"o":59313.477443782,"h":59745.0326788735,"l":59232.6446927281,"c":59693.1165728942,"v":788344.7600762177,"t":1729458000}
+{"o":59693.1165728942,"h":61058.0458077265,"l":59458.5536864109,"c":60782.3635089478,"v":1073867.1890963006,"t":1729461600}
+{"o":60782.3635089478,"h":61330.6075563669,"l":60149.9879867679,"c":61020.1887235101,"v":1010410.589060955,"t":1729465200}
+{"o":61020.1887235101,"h":62113.979841401,"l":59073.1433783628,"c":61517.8560193607,"v":1146754.8073145594,"t":1729468800}
+{"o":61517.8560193607,"h":62111.7135522037,"l":61228.4389286656,"c":61902.5254677035,"v":986163.0989955154,"t":1729472400}
+{"o":61902.5254677035,"h":62492.4929874482,"l":61148.4874047753,"c":61723.916762127,"v":1046834.5575854527,"t":1729476000}
+{"o":61723.916762127,"h":62197.572768141,"l":61392.4693119288,"c":62105.0016290074,"v":1438534.5173488522,"t":1729479600}
+{"o":62105.0016290074,"h":62653.9785279683,"l":61302.2146479194,"c":62472.711552511,"v":962467.0475721916,"t":1729483200}
+{"o":62472.711552511,"h":62931.1170186218,"l":61958.6652388777,"c":62132.9261049773,"v":891002.324743767,"t":1729486800}
+{"o":62132.9261049773,"h":62692.8801430872,"l":61797.6988993314,"c":61950.5858476512,"v":894925.9228447236,"t":1729490400}
+{"o":61950.5858476512,"h":62257.5732949277,"l":61692.1620910917,"c":61775.6942586335,"v":813039.07092044,"t":1729494000}
+{"o":61775.6942586335,"h":62154.725932728,"l":60724.9271616678,"c":60945.5139802641,"v":1126880.527188964,"t":1729497600}
+{"o":60945.5139802641,"h":61280.0253309091,"l":59705.713442261,"c":61021.9892336921,"v":965540.7870533649,"t":1729501200}
+{"o":61021.9892336921,"h":61333.1269641832,"l":60609.7536434008,"c":60830.8538282627,"v":726913.556510599,"t":1729504800}
+{"o":60830.8538282627,"h":61447.4696110016,"l":59827.5596358253,"c":60915.8654646478,"v":705586.6161703295,"t":1729508400}
+{"o":60915.8654646478,"h":61182.5155965435,"l":60558.241998909,"c":60674.4833549589,"v":696523.3976496306,"t":1729512000}
+{"o":60674.4833549589,"h":60847.4488637598,"l":59166.4929357936,"c":59568.4548763927,"v":1129020.2834600031,"t":1729515600}
+{"o":59568.4548763927,"h":60385.2147036762,"l":57909.3816969772,"c":60162.3962724659,"v":983719.7049665111,"t":1729519200}
+{"o":60162.3962724659,"h":60539.0010240266,"l":59732.7101746746,"c":60539.0010240266,"v":829202.4270222377,"t":1729522800}
+{"o":60539.0010240266,"h":60552.9160485382,"l":59740.2041346519,"c":60299.7982832043,"v":937298.1232372626,"t":1729526400}
+{"o":60299.7982832043,"h":60834.2977862358,"l":60238.8375592749,"c":60693.6622615155,"v":1043503.5346612601,"t":1729530000}
+{"o":60693.6622615155,"h":60851.7148461228,"l":60382.909248975,"c":60699.9347108022,"v":982794.1937437351,"t":1729533600}
+{"o":60699.9347108022,"h":61570.9843634959,"l":60693.2308280777,"c":61465.7564749127,"v":992974.8315946161,"t":1729537200}
+{"o":61465.7564749127,"h":61473.8219772764,"l":60853.0937532732,"c":60979.8936623918,"v":780167.931460223,"t":1729540800}
+{"o":60979.8936623918,"h":61589.5885728571,"l":60978.7310986491,"c":61360.1482301037,"v":963499.9950953027,"t":1729544400}
+{"o":61360.1482301037,"h":61592.1486217786,"l":61143.6145553438,"c":61486.2939203613,"v":751328.0924705273,"t":1729548000}
+{"o":61486.2939203613,"h":61486.2939203613,"l":60184.324853494,"c":60658.8684687546,"v":756704.9829560759,"t":1729551600}
+{"o":60658.8684687546,"h":60771.0491542531,"l":57864.9379817236,"c":59550.8469251969,"v":997995.957334864,"t":1729555200}
+{"o":59550.8469251969,"h":60265.9314088962,"l":59047.8692636717,"c":60137.4153504606,"v":815570.331666428,"t":1729558800}
+{"o":60137.4153504606,"h":60445.5919927367,"l":59757.1266129194,"c":59771.8601138293,"v":848169.5021576401,"t":1729562400}
+{"o":59771.8601138293,"h":59973.0576934105,"l":59159.9694891321,"c":59918.1963590076,"v":880126.6241830852,"t":1729566000}
+{"o":59918.1963590076,"h":60651.3195674607,"l":59831.3019265168,"c":60240.5915709494,"v":881430.9109251716,"t":1729569600}
+{"o":60240.5915709494,"h":61234.5698740836,"l":60155.30842892,"c":60666.7435118274,"v":838680.6441296515,"t":1729573200}
+{"o":60666.7435118274,"h":60959.7334919082,"l":60541.8335468255,"c":60591.1119835286,"v":763400.4484467702,"t":1729576800}
+{"o":60591.1119835286,"h":60692.8127691892,"l":60100.6264107521,"c":60164.5165636313,"v":841407.1243221503,"t":1729580400}
+{"o":60164.5165636313,"h":60202.5193664612,"l":59052.1186779,"c":59643.3026595985,"v":897627.07475028,"t":1729584000}
+{"o":59643.3026595985,"h":61722.0608115594,"l":58904.9046347844,"c":61410.9071425596,"v":862128.294694597,"t":1729587600}
+{"o":61410.9071425596,"h":62017.3053660157,"l":61108.2718143657,"c":61947.269473095,"v":721737.9938859025,"t":1729591200}
+{"o":61947.269473095,"h":62955.3709397363,"l":61896.5833685996,"c":62492.1073329921,"v":783926.9399876712,"t":1729594800}
+{"o":62492.1073329921,"h":63046.603196522,"l":61673.0396320071,"c":61867.0075560318,"v":917264.9495038571,"t":1729598400}
+{"o":61867.0075560318,"h":62214.1231551244,"l":61333.9129303842,"c":61835.2043436883,"v":912543.8485269181,"t":1729602000}
+{"o":61835.2043436883,"h":63773.8830580073,"l":61659.9450991744,"c":63315.8118582716,"v":1160764.8104019496,"t":1729605600}
+{"o":63315.8118582716,"h":63674.8148382188,"l":61808.2083188253,"c":62466.1303914146,"v":1140119.8867557684,"t":1729609200}
+{"o":62466.1303914146,"h":62613.0556683185,"l":61478.1536864775,"c":61840.9499502274,"v":939495.2683996807,"t":1729612800}
+{"o":61840.9499502274,"h":65393.2781157032,"l":61170.7165209662,"c":64489.051564213,"v":893685.8536852075,"t":1729616400}
+{"o":64489.051564213,"h":65600.9686364633,"l":64079.8656000471,"c":64794.4793440965,"v":899063.8195901397,"t":1729620000}
+{"o":64794.4793440965,"h":65226.2333510929,"l":64573.3032235189,"c":64998.0807573696,"v":842268.7093856756,"t":1729623600}
+{"o":64998.0807573696,"h":65133.704933475,"l":64722.5650276763,"c":64898.2508993031,"v":802636.3685571972,"t":1729627200}
+{"o":64898.2508993031,"h":64944.8644562662,"l":64443.1701015664,"c":64630.5930265212,"v":745204.6337976187,"t":1729630800}
+{"o":64630.5930265212,"h":65263.6542171344,"l":64550.2048790344,"c":65176.1195983245,"v":687269.1229945858,"t":1729634400}
+{"o":65176.1195983245,"h":65257.5329089527,"l":63837.0789850382,"c":64654.8869757463,"v":684035.0020608279,"t":1729638000}
+{"o":64654.8869757463,"h":64776.7504488426,"l":63772.4714854149,"c":63908.3125264868,"v":663634.6052173255,"t":1729641600}
+{"o":63908.3125264868,"h":64422.260683596,"l":63886.4422730033,"c":64367.836930681,"v":667767.5434957354,"t":1729645200}
+{"o":64367.836930681,"h":64435.2216592434,"l":63807.2425582526,"c":63873.1156987077,"v":758615.4622269486,"t":1729648800}
+{"o":63873.1156987077,"h":64025.6554504441,"l":63299.1178697814,"c":63650.3192555988,"v":804218.3018414665,"t":1729652400}
+{"o":63650.3192555988,"h":63912.7968323237,"l":63458.6094741229,"c":63811.4814167228,"v":695887.0836628006,"t":1729656000}
+{"o":63811.4814167228,"h":64005.2253926054,"l":63202.3763663561,"c":63452.5330932587,"v":716831.965329517,"t":1729659600}
+{"o":63452.5330932587,"h":64009.0268790472,"l":63388.5056926472,"c":63539.9342318359,"v":646043.1463138619,"t":1729663200}
+{"o":63539.9342318359,"h":63737.512141886,"l":63338.2076895249,"c":63737.512141886,"v":711827.5280193497,"t":1729666800}
+{"o":63737.512141886,"h":63992.9363707411,"l":63284.1574985481,"c":63415.2835179538,"v":1076073.6730953001,"t":1729670400}
+{"o":63415.2835179538,"h":63865.297604913,"l":63139.0823499184,"c":63723.1284047713,"v":949339.1727110035,"t":1729674000}
+{"o":63723.1284047713,"h":64144.253638252,"l":63651.7622160727,"c":63725.6129780706,"v":876594.0110694662,"t":1729677600}
+{"o":63725.6129780706,"h":64194.3036303298,"l":63654.2166185303,"c":63992.3108708786,"v":838721.7046299699,"t":1729681200}
+{"o":63992.3108708786,"h":64263.1791463452,"l":63460.1365779227,"c":64030.6008937735,"v":1110968.2720678737,"t":1729684800}
+{"o":64030.6008937735,"h":65245.9161289952,"l":63912.5543597188,"c":65018.9023975183,"v":1175916.0661182757,"t":1729688400}
+{"o":65018.9023975183,"h":65102.7736547194,"l":64333.7913260931,"c":64550.119048436,"v":1365998.241025364,"t":1729692000}
+{"o":64550.119048436,"h":64852.3187852732,"l":63597.8587531731,"c":64643.6397254522,"v":1645382.5201766142,"t":1729695600}
+{"o":64643.6397254522,"h":65110.5103805971,"l":63587.8451411362,"c":63955.0274818967,"v":1279611.2815534093,"t":1729699200}
+{"o":63955.0274818967,"h":64612.902708155,"l":63883.94938557,"c":64197.4530082698,"v":1409557.5298950879,"t":1729702800}
+{"o":64197.4530082698,"h":65670.8098570666,"l":63074.1072046627,"c":65527.4840758532,"v":1407107.6827178842,"t":1729706400}
+{"o":65527.4840758532,"h":67057.4061307253,"l":65184.2429477273,"c":66792.9018934896,"v":1265961.4757149178,"t":1729710000}
+{"o":66792.9018934896,"h":67923.1964344679,"l":66361.6569802982,"c":67033.0228892494,"v":1155722.0149184132,"t":1729713600}
+{"o":67033.0228892494,"h":67329.3298286415,"l":65717.6038600385,"c":66038.5178627981,"v":1125245.0302906053,"t":1729717200}
+{"o":66038.5178627981,"h":66581.0845154677,"l":63428.4939056665,"c":66020.2601183772,"v":1061649.2305025097,"t":1729720800}
+{"o":66020.2601183772,"h":66466.0560275489,"l":65866.8655243614,"c":65984.8122847786,"v":898445.4243376398,"t":1729724400}
+{"o":65984.8122847786,"h":67681.8569748155,"l":63419.2159648015,"c":67550.2183264288,"v":972981.8718487415,"t":1729728000}
+{"o":67550.2183264288,"h":68227.1596389449,"l":67098.1999303883,"c":67582.0123244247,"v":981996.6190900686,"t":1729731600}
+{"o":67582.0123244247,"h":68980.203014632,"l":67294.3284013178,"c":68199.1161390637,"v":1172341.2020616513,"t":1729735200}
+{"o":68199.1161390637,"h":68658.3616293233,"l":66140.1025400575,"c":67419.2570808386,"v":1213879.2762565282,"t":1729738800}
+{"o":67419.2570808386,"h":67846.3707601977,"l":59328.0736711297,"c":59360.4293655398,"v":1005709.671671199,"t":1729742400}
+{"o":59360.4293655398,"h":59664.4118734052,"l":55271.6772597648,"c":55571.6141790854,"v":786586.5739387315,"t":1729746000}
+{"o":55571.6141790854,"h":55902.1187725263,"l":55171.1434052221,"c":55438.3814994961,"v":914362.0170577454,"t":1729749600}
+{"o":55438.3814994961,"h":55787.2779106296,"l":55281.860722273,"c":55474.3034348145,"v":919301.2497037681,"t":1729753200}
+{"o":55474.3034348145,"h":55843.7948551324,"l":54988.1536261715,"c":55018.1412787958,"v":960956.5615373837,"t":1729756800}
+{"o":55018.1412787958,"h":55281.5058259385,"l":54450.6952230562,"c":54895.3765019838,"v":1026577.5198315701,"t":1729760400}
+{"o":54895.3765019838,"h":55407.0991719756,"l":54686.1309961217,"c":55295.3248454311,"v":830976.5282699867,"t":1729764000}
+{"o":55295.3248454311,"h":55663.6137450516,"l":55124.3745003027,"c":55603.6351907281,"v":979709.1842180337,"t":1729767600}
+{"o":55603.6351907281,"h":56295.8625623941,"l":55500.101356347,"c":55785.1581494133,"v":1016618.9706127618,"t":1729771200}
+{"o":55785.1581494133,"h":56851.7572402422,"l":55517.0846249532,"c":56348.690583277,"v":1185308.1463074493,"t":1729774800}
+{"o":56348.690583277,"h":56753.0653815027,"l":55623.8630616486,"c":56030.8967158636,"v":1155837.1211475395,"t":1729778400}
+{"o":56030.8967158636,"h":56874.5333862766,"l":55663.2045651126,"c":55952.5106864941,"v":1174051.4736993185,"t":1729782000}
+{"o":55952.5106864941,"h":56981.4165344334,"l":55688.5678912571,"c":56369.8515893274,"v":984417.7603919765,"t":1729785600}
+{"o":56369.8515893274,"h":56521.9096131848,"l":53193.4027559171,"c":55938.9618264443,"v":990110.2600756603,"t":1729789200}
+{"o":55938.9618264443,"h":56327.7930201459,"l":55483.7866246766,"c":55950.8902457127,"v":972569.9557032433,"t":1729792800}
+{"o":55950.8902457127,"h":56394.7200593021,"l":51806.9644323215,"c":52300.8237086141,"v":1023060.3704595808,"t":1729796400}
+{"o":52300.8237086141,"h":52778.2070687165,"l":51596.0359194273,"c":52294.5843159984,"v":1040729.6440123298,"t":1729800000}
+{"o":52294.5843159984,"h":52684.6060749219,"l":52075.335372355,"c":52471.4130975443,"v":1071637.5357724649,"t":1729803600}
+{"o":52471.4130975443,"h":52924.1313267609,"l":48924.8146957887,"c":49245.1669248113,"v":1243516.9448032521,"t":1729807200}
+{"o":49245.1669248113,"h":49624.433998502,"l":48235.3072547943,"c":48973.6806278529,"v":1048712.1011818976,"t":1729810800}
+{"o":48973.6806278529,"h":49225.2963266161,"l":48773.931964444,"c":48926.9493380377,"v":1029351.7477716617,"t":1729814400}
+{"o":48926.9493380377,"h":49039.8219286051,"l":48482.6575879238,"c":48667.3138595667,"v":924785.5125836945,"t":1729818000}
+{"o":48667.3138595667,"h":48882.0117229932,"l":47518.66803378,"c":47678.5866554192,"v":767641.3532984271,"t":1729821600}
+{"o":47678.5866554192,"h":47864.2403222427,"l":47091.4435663456,"c":47387.7242319759,"v":893955.024212484,"t":1729825200}
+{"o":47387.7242319759,"h":47495.3747529801,"l":46894.2963767281,"c":46979.100372185,"v":765193.8882627669,"t":1729828800}
+{"o":46979.100372185,"h":47238.9099321469,"l":46773.5189392517,"c":47157.7733281229,"v":657190.8262329516,"t":1729832400}
+{"o":47157.7733281229,"h":47335.7848095801,"l":47031.1526584475,"c":47109.9943353362,"v":845832.7546748252,"t":1729836000}
+{"o":47109.9943353362,"h":47186.3718073029,"l":46505.0006140581,"c":46641.2831258224,"v":799233.3191766277,"t":1729839600}
+{"o":46641.2831258224,"h":46894.9009026109,"l":46351.4179153633,"c":46765.1475041162,"v":1199713.7811721689,"t":1729843200}
+{"o":46765.1475041162,"h":47019.1687648969,"l":46335.6636101758,"c":46975.3343597246,"v":895213.0223364293,"t":1729846800}
+{"o":46975.3343597246,"h":47168.2202334033,"l":46759.7856860986,"c":47074.2443089678,"v":921322.2986715981,"t":1729850400}
+{"o":47074.2443089678,"h":47248.6015534023,"l":46982.196216091,"c":47129.3900357215,"v":706583.7801687167,"t":1729854000}
+{"o":47129.3900357215,"h":47349.8885626994,"l":47000.9616921591,"c":47075.7096996261,"v":770922.0529267016,"t":1729857600}
+{"o":47075.7096996261,"h":47570.1450629325,"l":46905.6451135133,"c":47522.255729182,"v":917035.6563672549,"t":1729861200}
+{"o":47522.255729182,"h":48174.0679512505,"l":47325.8452292379,"c":47683.5587759617,"v":1103049.4639827937,"t":1729864800}
+{"o":47683.5587759617,"h":48009.8409360595,"l":46157.7625167968,"c":46795.5137218826,"v":1197218.3063822044,"t":1729868400}
+{"o":46795.5137218826,"h":47162.8117011798,"l":46243.3319784727,"c":46677.1062147417,"v":1318634.1990723202,"t":1729872000}
+{"o":46677.1062147417,"h":51614.1449137105,"l":45142.7810708253,"c":50109.6102064097,"v":1359302.9497102089,"t":1729875600}
+{"o":50109.6102064097,"h":51196.219060202,"l":49180.4827347013,"c":50522.2008820169,"v":1922036.8263842787,"t":1729879200}
+{"o":50522.2008820169,"h":50718.7241321474,"l":49465.6359624121,"c":50092.5054481463,"v":1286853.1962966786,"t":1729882800}
+{"o":50092.5054481463,"h":50336.562347784,"l":49240.2542999454,"c":49809.4891387397,"v":990976.3492883884,"t":1729886400}
+{"o":49809.4891387397,"h":56439.5744137588,"l":49661.6307531128,"c":56260.5328942238,"v":898517.4935410687,"t":1729890000}
+{"o":56260.5328942238,"h":56478.2218652135,"l":53951.9884848358,"c":54019.7275343541,"v":860192.2272475981,"t":1729893600}
+{"o":54019.7275343541,"h":54529.7478420461,"l":52556.1280637225,"c":54381.4330522543,"v":1931919.3540147038,"t":1729897200}
+{"o":54381.4330522543,"h":54717.3188037893,"l":54023.3119280477,"c":54372.4694378379,"v":1190016.8227107648,"t":1729900800}
+{"o":54372.4694378379,"h":54518.8319207968,"l":52594.8756235649,"c":52594.8756235649,"v":762283.2370345498,"t":1729904400}
+{"o":52594.8756235649,"h":53427.358164758,"l":52320.0532393469,"c":53075.4127303099,"v":778504.7446962447,"t":1729908000}
+{"o":53075.4127303099,"h":53428.9689521501,"l":52858.7054527159,"c":53344.1129590988,"v":644948.1947208565,"t":1729911600}
+{"o":53344.1129590988,"h":53669.021110926,"l":53241.6083630998,"c":53650.025081814,"v":655633.4131556661,"t":1729915200}
+{"o":53650.025081814,"h":54158.8179638146,"l":53539.6354396846,"c":53746.7357645107,"v":634399.3319265189,"t":1729918800}
+{"o":53746.7357645107,"h":54307.966702839,"l":53609.0227502941,"c":54263.2921456396,"v":777250.1209005656,"t":1729922400}
+{"o":54263.2921456396,"h":54499.0933156208,"l":53723.0800162418,"c":53934.0025720968,"v":778042.5193555183,"t":1729926000}
+{"o":53934.0025720968,"h":54355.4097372237,"l":53890.5755546188,"c":54252.9914351678,"v":707254.6709929829,"t":1729929600}
+{"o":54252.9914351678,"h":54626.3188453764,"l":54158.6495710614,"c":54476.6556677292,"v":746396.5491985306,"t":1729933200}
+{"o":54476.6556677292,"h":54869.178327438,"l":53970.7893370724,"c":54534.9780694042,"v":869174.0267647388,"t":1729936800}
+{"o":54534.9780694042,"h":54908.6992730473,"l":54216.3184589142,"c":54341.7024120918,"v":749898.4339629196,"t":1729940400}
+{"o":54341.7024120918,"h":54643.3449488556,"l":50923.7258023696,"c":51142.2848632678,"v":697360.1922490905,"t":1729944000}
+{"o":51142.2848632678,"h":51221.6644926626,"l":50686.0133785605,"c":50852.3733966095,"v":697850.5394269702,"t":1729947600}
+{"o":50852.3733966095,"h":51017.1114336392,"l":50618.5597392573,"c":50744.2715579207,"v":945199.2549022866,"t":1729951200}
+{"o":50744.2715579207,"h":51363.8717967658,"l":50623.3024644706,"c":51021.528367406,"v":855239.33617892,"t":1729954800}
+{"o":51021.528367406,"h":51364.5003052782,"l":50889.7823304473,"c":51205.0756349743,"v":695358.7633288716,"t":1729958400}
+{"o":51205.0756349743,"h":51507.4934696093,"l":50923.3421748606,"c":51461.951533994,"v":737420.569063688,"t":1729962000}
+{"o":51461.951533994,"h":51550.951285631,"l":51217.7274828194,"c":51395.384035697,"v":793037.4100874368,"t":1729965600}
+{"o":51395.384035697,"h":52112.096087712,"l":51395.384035697,"c":51895.7654465279,"v":753419.664526645,"t":1729969200}
+{"o":51895.7654465279,"h":52374.6794382624,"l":51859.0879230361,"c":52202.5922763212,"v":751010.4384230352,"t":1729972800}
+{"o":52202.5922763212,"h":52423.2896327851,"l":51745.279280304,"c":51837.9619887704,"v":747258.5306184163,"t":1729976400}
+{"o":51837.9619887704,"h":52067.0709955146,"l":51696.0756616746,"c":51859.3090446615,"v":629012.3393754916,"t":1729980000}
+{"o":51859.3090446615,"h":51911.075646316,"l":51591.8374049169,"c":51692.2853712647,"v":522581.4941951139,"t":1729983600}
+{"o":51692.2853712647,"h":51809.8746665905,"l":51316.7667364064,"c":51633.3510081319,"v":641657.9970088608,"t":1729987200}
+{"o":51633.3510081319,"h":52413.0912361849,"l":51498.7001029997,"c":52168.1195570311,"v":725266.7169969608,"t":1729990800}
+{"o":52168.1195570311,"h":52430.7204983811,"l":51805.5899791735,"c":51905.8103992256,"v":712985.437450798,"t":1729994400}
+{"o":51905.8103992256,"h":52164.3688634859,"l":51647.3282058643,"c":52059.090472859,"v":611866.4423676205,"t":1729998000}
+{"o":52059.090472859,"h":52245.9241878149,"l":51932.6290514922,"c":52186.9569412035,"v":556814.9129650713,"t":1730001600}
+{"o":52186.9569412035,"h":52375.9855428327,"l":52032.9420327136,"c":52212.1347412854,"v":517210.1731946305,"t":1730005200}
+{"o":52212.1347412854,"h":52460.7105813617,"l":52095.5385657442,"c":52455.2965342432,"v":550015.6793671983,"t":1730008800}
+{"o":52455.2965342432,"h":52960.9071163601,"l":52258.3252865673,"c":52421.5440121646,"v":557222.0871358482,"t":1730012400}
+{"o":52421.5440121646,"h":53110.1348373325,"l":52382.3983109942,"c":53044.1729765868,"v":654596.473602439,"t":1730016000}
+{"o":53044.1729765868,"h":53100.8643770813,"l":49441.2549652859,"c":49700.8379157927,"v":737845.4440744891,"t":1730019600}
+{"o":49700.8379157927,"h":49732.618462914,"l":49388.4844442274,"c":49437.9835467621,"v":675888.3407187782,"t":1730023200}
+{"o":49437.9835467621,"h":49801.4122809264,"l":49369.8209671222,"c":49543.1712948326,"v":641067.8749325959,"t":1730026800}
+{"o":49543.1712948326,"h":50313.5940948834,"l":49536.1366214704,"c":50029.0283382405,"v":907169.9090112147,"t":1730030400}
+{"o":50029.0283382405,"h":50314.4254064664,"l":49397.4496667314,"c":49656.5717066681,"v":894324.7038993991,"t":1730034000}
+{"o":49656.5717066681,"h":49964.6509511581,"l":49566.6965243744,"c":49764.0930486459,"v":898651.0531645096,"t":1730037600}
+{"o":49764.0930486459,"h":50122.3291327706,"l":49551.3885859072,"c":49628.2760700272,"v":820709.7473575651,"t":1730041200}
+{"o":49628.2760700272,"h":49864.6461643357,"l":49239.8305615072,"c":49851.9017429703,"v":787730.6355266077,"t":1730044800}
+{"o":49851.9017429703,"h":50421.2409705673,"l":49683.6782994134,"c":49699.1252553074,"v":814662.177832535,"t":1730048400}
+{"o":49699.1252553074,"h":50040.7128046343,"l":49583.5134119658,"c":49609.6293885044,"v":756662.5766391328,"t":1730052000}
+{"o":49609.6293885044,"h":50033.7428782869,"l":49458.6272418049,"c":49991.8069244081,"v":842010.5444966805,"t":1730055600}
+{"o":49991.8069244081,"h":50224.8174625144,"l":49822.7376223079,"c":49902.9313755139,"v":809374.5619634945,"t":1730059200}
+{"o":49902.9313755139,"h":50234.8822836024,"l":49816.9293761362,"c":49964.4727532498,"v":887239.4766081653,"t":1730062800}
+{"o":49964.4727532498,"h":50275.3058429238,"l":49964.4727532498,"c":50148.4752654075,"v":818859.8733198716,"t":1730066400}
+{"o":50148.4752654075,"h":50539.2618418531,"l":49837.3646906572,"c":50090.2716563244,"v":726918.0703852964,"t":1730070000}
+{"o":50090.2716563244,"h":50234.6247865337,"l":49826.9787096764,"c":49907.5497153197,"v":673068.7455611962,"t":1730073600}
+{"o":49907.5497153197,"h":50055.5832600056,"l":49321.4031607398,"c":49817.6261155302,"v":574704.0630374313,"t":1730077200}
+{"o":49817.6261155302,"h":49928.4244628022,"l":49560.5285654938,"c":49653.3380918199,"v":685615.1424315808,"t":1730080800}
+{"o":49653.3380918199,"h":50102.3355074271,"l":49617.3172503365,"c":49822.5906650715,"v":740743.7953576297,"t":1730084400}
+{"o":49822.5906650715,"h":49837.8618948264,"l":49276.6003137404,"c":49682.3654512417,"v":706959.2237710882,"t":1730088000}
+{"o":49682.3654512417,"h":49714.5126434438,"l":49068.1805042919,"c":49439.5055467293,"v":771928.2448009535,"t":1730091600}
+{"o":49439.5055467293,"h":49531.899522705,"l":49151.698899241,"c":49468.4671543306,"v":599047.5825855152,"t":1730095200}
+{"o":49468.4671543306,"h":50089.9546179394,"l":49430.615223355,"c":49806.0410165037,"v":728518.2040911873,"t":1730098800}
+{"o":49806.0410165037,"h":50294.9297027594,"l":49786.6620950187,"c":50135.2822214133,"v":791594.985072323,"t":1730102400}
+{"o":50135.2822214133,"h":50480.0954599657,"l":50019.6438493897,"c":50390.068582128,"v":621490.7217634267,"t":1730106000}
+{"o":50390.068582128,"h":50669.1766298407,"l":50241.4559017763,"c":50245.6368453809,"v":695131.5494035837,"t":1730109600}
+{"o":50245.6368453809,"h":50588.4902194905,"l":49987.0529661852,"c":50172.556014447,"v":683573.6348123461,"t":1730113200}
+{"o":50172.556014447,"h":50505.9962584321,"l":49218.3988521034,"c":50360.9632628406,"v":778626.2958790774,"t":1730116800}
+{"o":50360.9632628406,"h":50504.7745604013,"l":49632.7026459895,"c":49692.7436607547,"v":819955.4497743192,"t":1730120400}
+{"o":49692.7436607547,"h":50091.2331652186,"l":49110.9065336779,"c":49636.2118575822,"v":884844.0104967288,"t":1730124000}
+{"o":49636.2118575822,"h":49706.8794300309,"l":49048.0908956845,"c":49180.5813678652,"v":851378.1894986914,"t":1730127600}
+{"o":49180.5813678652,"h":49810.1874776897,"l":49006.131019197,"c":49314.0765824277,"v":944443.385915884,"t":1730131200}
+{"o":49314.0765824277,"h":50043.9283354624,"l":48716.3008207296,"c":49581.1759289507,"v":1106341.4876364574,"t":1730134800}
+{"o":49581.1759289507,"h":49913.043647036,"l":49539.5280399206,"c":49755.7401728581,"v":853221.878916247,"t":1730138400}
+{"o":49755.7401728581,"h":50548.4497134001,"l":49287.7568255852,"c":49652.0333538645,"v":995173.8476484646,"t":1730142000}
+{"o":49652.0333538645,"h":49737.0446092604,"l":48500.862901436,"c":48848.9708834951,"v":811825.8193906968,"t":1730145600}
+{"o":48848.9708834951,"h":49311.2091425099,"l":48771.3841619044,"c":49139.3078480099,"v":697764.8493748039,"t":1730149200}
+{"o":49139.3078480099,"h":49723.84498182,"l":49062.4549581643,"c":49409.3296490701,"v":1058347.0393365012,"t":1730152800}
+{"o":49409.3296490701,"h":49632.5895127842,"l":49088.3771626412,"c":49311.814397759,"v":834045.362491695,"t":1730156400}
+{"o":49311.814397759,"h":49571.069038954,"l":49051.7482191974,"c":49413.9507064619,"v":705325.5151634058,"t":1730160000}
+{"o":49413.9507064619,"h":49430.1441775364,"l":48984.5272170357,"c":49306.2813009211,"v":788452.7696051213,"t":1730163600}
+{"o":49306.2813009211,"h":50663.3683044071,"l":49117.412212176,"c":50012.9663411376,"v":1204322.7017640891,"t":1730167200}
+{"o":50012.9663411376,"h":50525.0193712488,"l":49711.1396210086,"c":50268.5903088815,"v":822015.4366649179,"t":1730170800}
+{"o":50268.5903088815,"h":50536.9620421641,"l":50095.4928169605,"c":50311.5386276189,"v":667846.1434552119,"t":1730174400}
+{"o":50311.5386276189,"h":50330.2699697574,"l":49785.2639078578,"c":50033.6200566445,"v":759281.5214870139,"t":1730178000}
+{"o":50033.6200566445,"h":50126.8932050024,"l":49777.5318868809,"c":49871.0811828454,"v":628309.6978031418,"t":1730181600}
+{"o":49871.0811828454,"h":50026.9999241836,"l":49562.5899000785,"c":49812.3563130158,"v":650723.8045815884,"t":1730185200}
+{"o":49812.3563130158,"h":50239.2617327975,"l":49648.2065766801,"c":50065.166477726,"v":640784.3775832416,"t":1730188800}
+{"o":50065.166477726,"h":50199.9836772215,"l":49866.9335291853,"c":50072.0698237617,"v":622469.9353565404,"t":1730192400}
+{"o":50072.0698237617,"h":50189.7329085972,"l":49816.5509696899,"c":50065.9593554047,"v":567804.5454568493,"t":1730196000}
+{"o":50065.9593554047,"h":50299.888061532,"l":49870.6097794813,"c":50031.0313615932,"v":684750.0350104985,"t":1730199600}
+{"o":50031.0313615932,"h":50185.4452470019,"l":49563.5803097456,"c":49574.1280534108,"v":755766.1756031835,"t":1730203200}
+{"o":49574.1280534108,"h":49862.884124148,"l":49327.040996512,"c":49749.6905653833,"v":790565.0306553008,"t":1730206800}
+{"o":49749.6905653833,"h":49994.1946973725,"l":49350.7413772386,"c":49631.5410987381,"v":1068074.8516430305,"t":1730210400}
+{"o":49631.5410987381,"h":50083.5459447578,"l":49416.7680381151,"c":49927.8456175352,"v":1069074.3382757145,"t":1730214000}
+{"o":49927.8456175352,"h":50940.9887747433,"l":49860.3390607117,"c":50478.6147038862,"v":1304799.1641319266,"t":1730217600}
+{"o":50478.6147038862,"h":50845.4225135327,"l":49754.5799515186,"c":50056.8556695653,"v":1017215.874969652,"t":1730221200}
+{"o":50056.8556695653,"h":50388.145807783,"l":49827.9696824221,"c":50160.0823938396,"v":1066764.560600884,"t":1730224800}
+{"o":50160.0823938396,"h":50362.6041253959,"l":49072.6705222855,"c":49285.6991213291,"v":1147809.8879023546,"t":1730228400}
+{"o":49285.6991213291,"h":49514.7144888283,"l":48771.2998053726,"c":49376.725808467,"v":900752.3372237289,"t":1730232000}
+{"o":49376.725808467,"h":49692.2928344491,"l":49173.1840805983,"c":49447.0505450145,"v":667634.7012828236,"t":1730235600}
+{"o":49447.0505450145,"h":49911.0467221336,"l":49407.1641662343,"c":49685.1076869,"v":717569.3915910893,"t":1730239200}
+{"o":49685.1076869,"h":49840.1769838957,"l":49462.6370914334,"c":49618.3603251963,"v":620222.7946810659,"t":1730242800}
+{"o":49618.3603251963,"h":49723.8621640318,"l":49156.4247819629,"c":49411.1775921642,"v":620203.4557731372,"t":1730246400}
+{"o":49411.1775921642,"h":49798.2919219982,"l":48912.3225312974,"c":49753.930170685,"v":675068.5604795768,"t":1730250000}
+{"o":49753.930170685,"h":50034.6512015066,"l":49515.4267679553,"c":49689.6101756878,"v":633249.6981223089,"t":1730253600}
+{"o":49689.6101756878,"h":49926.0105063843,"l":49603.3719822892,"c":49815.4926034519,"v":645156.6032684802,"t":1730257200}
+{"o":49815.4926034519,"h":50028.1725754064,"l":49668.8047940112,"c":49978.9560105097,"v":512791.5637150251,"t":1730260800}
+{"o":49978.9560105097,"h":50327.1930251892,"l":49690.5804018188,"c":49789.620728783,"v":566704.6604381171,"t":1730264400}
+{"o":49789.620728783,"h":50027.1697326009,"l":49408.5442900385,"c":49459.5856579896,"v":579918.2860108056,"t":1730268000}
+{"o":49459.5856579896,"h":49631.0681447371,"l":49298.1577164182,"c":49427.751122209,"v":580573.9713412076,"t":1730271600}
+{"o":49427.751122209,"h":49618.9123862406,"l":49187.2354099201,"c":49216.4100365311,"v":691933.6215690797,"t":1730275200}
+{"o":49216.4100365311,"h":49450.2786026193,"l":49143.9302715456,"c":49281.16522554,"v":507912.4022084267,"t":1730278800}
+{"o":49281.16522554,"h":49309.9633121699,"l":49006.3019142535,"c":49027.3979266833,"v":495835.1466393208,"t":1730282400}
+{"o":49027.3979266833,"h":49092.6479566967,"l":48492.7459896298,"c":48588.9570027947,"v":651845.5971924391,"t":1730286000}
+{"o":48588.9570027947,"h":48710.0428803793,"l":48288.7779551936,"c":48559.6685722105,"v":667282.4531032733,"t":1730289600}
+{"o":48559.6685722105,"h":48864.1053305473,"l":48118.9356234886,"c":48815.9365001847,"v":740975.2894576379,"t":1730293200}
+{"o":48815.9365001847,"h":49057.4953281208,"l":48539.56767629,"c":48651.6308115786,"v":792185.0599738817,"t":1730296800}
+{"o":48651.6308115786,"h":48695.4878849067,"l":47679.5206826778,"c":48126.4556467002,"v":912819.6984507939,"t":1730300400}
+{"o":48126.4556467002,"h":48502.3967269325,"l":47741.430627893,"c":48431.5363632499,"v":867628.6821607933,"t":1730304000}
+{"o":48431.5363632499,"h":48547.9269063194,"l":48264.2135301534,"c":48518.8341662751,"v":885488.0576609122,"t":1730307600}
+{"o":48518.8341662751,"h":48637.7119697433,"l":48032.7920861814,"c":48158.831281982,"v":929626.4764159203,"t":1730311200}
+{"o":48158.831281982,"h":48361.2545571214,"l":47952.6761300857,"c":48233.9912001641,"v":712562.1806136,"t":1730314800}
+{"o":48233.9912001641,"h":48939.2199911398,"l":47917.2603707627,"c":48885.0232000196,"v":856976.748905464,"t":1730318400}
+{"o":48885.0232000196,"h":48987.0092746037,"l":48081.8828029534,"c":48461.9228458146,"v":765988.0797174626,"t":1730322000}
+{"o":48461.9228458146,"h":48596.9424532343,"l":48342.3906907705,"c":48519.3947168003,"v":559674.8568149412,"t":1730325600}
+{"o":48519.3947168003,"h":48747.2315654676,"l":48356.8664412421,"c":48384.6883190813,"v":470938.5040894707,"t":1730329200}
+{"o":48384.6883190813,"h":48559.699637557,"l":47688.210876598,"c":47897.4261063745,"v":471339.474584161,"t":1730332800}
+{"o":47897.4261063745,"h":48125.029582951,"l":47639.7019754548,"c":47972.4927116114,"v":576609.9597961444,"t":1730336400}
+{"o":47972.4927116114,"h":48248.3474084141,"l":47813.4223808135,"c":48037.1969351711,"v":605929.7325171381,"t":1730340000}
+{"o":48037.1969351711,"h":48112.5385191436,"l":47441.7647217921,"c":47630.6782324313,"v":519470.618458293,"t":1730343600}
+{"o":47630.6782324313,"h":47895.9513514908,"l":47582.3939688918,"c":47839.1164057834,"v":495502.1092455161,"t":1730347200}
+{"o":47839.1164057834,"h":48083.6085136315,"l":47777.5809620375,"c":47862.0615174094,"v":499945.2424038043,"t":1730350800}
+{"o":47862.0615174094,"h":47900.7079699645,"l":47363.987048922,"c":47445.3073195545,"v":479471.9156588942,"t":1730354400}
+{"o":47445.3073195545,"h":47776.5122061929,"l":47311.7211215746,"c":47674.313487316,"v":441775.101328245,"t":1730358000}
+{"o":47674.313487316,"h":47694.7283627325,"l":47336.8440219919,"c":47591.2546270944,"v":494676.7961966927,"t":1730361600}
+{"o":47591.2546270944,"h":47934.3041074465,"l":47534.8443358823,"c":47879.2440993789,"v":450759.1375631333,"t":1730365200}
+{"o":47879.2440993789,"h":48241.7925276643,"l":47710.2968469465,"c":48164.4865757842,"v":537173.7164573178,"t":1730368800}
+{"o":48164.4865757842,"h":48176.4987568075,"l":47708.206429107,"c":47815.3844650305,"v":522908.8156953331,"t":1730372400}
+{"o":47815.3844650305,"h":47933.9273185788,"l":47487.7256176686,"c":47608.8657332675,"v":702004.8216585068,"t":1730376000}
+{"o":47608.8657332675,"h":47666.2449745405,"l":46678.467457796,"c":46965.8102929581,"v":904536.6135881776,"t":1730379600}
+{"o":46965.8102929581,"h":47020.5736317149,"l":46095.1507450529,"c":46556.6004382276,"v":1198803.4381742987,"t":1730383200}
+{"o":46556.6004382276,"h":47173.0295946482,"l":46505.8298984408,"c":46598.0364002571,"v":972677.8499303682,"t":1730386800}
+{"o":46598.0364002571,"h":46624.5841349034,"l":46202.9417432977,"c":46355.285814636,"v":801380.9370986493,"t":1730390400}
+{"o":46355.285814636,"h":46761.6620056814,"l":46260.5988987007,"c":46509.3513375064,"v":775778.6098881052,"t":1730394000}
+{"o":46509.3513375064,"h":46565.495034984,"l":46008.5026699242,"c":46315.2568200755,"v":954438.250002488,"t":1730397600}
+{"o":46315.2568200755,"h":46519.0087794955,"l":45955.5528128806,"c":46038.0782605327,"v":800851.3457722529,"t":1730401200}
+{"o":46038.0782605327,"h":46466.990166779,"l":45947.1563078077,"c":46273.4881925391,"v":725213.6597588439,"t":1730404800}
+{"o":46273.4881925391,"h":46377.4471274197,"l":46102.0086199514,"c":46147.6804335096,"v":671687.3419430786,"t":1730408400}
+{"o":46147.6804335096,"h":46322.8912217157,"l":45720.1906178589,"c":46250.4843399955,"v":778831.8273773181,"t":1730412000}
+{"o":46250.4843399955,"h":46440.9851718982,"l":45812.8132377589,"c":46028.3839959275,"v":657644.0881932426,"t":1730415600}
+{"o":46028.3839959275,"h":46276.1310287068,"l":45937.3613508358,"c":46132.4896073385,"v":549575.146736588,"t":1730419200}
+{"o":46132.4896073385,"h":46270.958904026,"l":45416.7790962551,"c":45619.9623240424,"v":740861.2554604444,"t":1730422800}
+{"o":45619.9623240424,"h":45806.637190025,"l":45140.630505141,"c":45759.0182856897,"v":856129.9135636925,"t":1730426400}
+{"o":45759.0182856897,"h":45956.3699311017,"l":45542.2887757918,"c":45629.263593059,"v":589579.933516272,"t":1730430000}
+{"o":45629.263593059,"h":45717.1272340561,"l":45498.2692301251,"c":45689.3833485411,"v":499221.518257269,"t":1730433600}
+{"o":45689.3833485411,"h":45771.4237647488,"l":45533.0659742356,"c":45583.5296622108,"v":456584.1787743509,"t":1730437200}
+{"o":45583.5296622108,"h":45605.3602658652,"l":45153.7877357669,"c":45184.6737888766,"v":517089.9889994313,"t":1730440800}
+{"o":45184.6737888766,"h":45391.8768760213,"l":45064.6907995363,"c":45299.9850784426,"v":479832.4041196636,"t":1730444400}
+{"o":45299.9850784426,"h":45473.7986383877,"l":45202.5518010985,"c":45266.9719791707,"v":471582.4832755824,"t":1730448000}
+{"o":45266.9719791707,"h":45598.172898605,"l":45205.3741083057,"c":45585.4877267212,"v":700137.1832547558,"t":1730451600}
+{"o":45585.4877267212,"h":46074.4890753698,"l":45571.6840603908,"c":45912.0988345734,"v":1046508.0600415288,"t":1730455200}
+{"o":45912.0988345734,"h":46063.8431901042,"l":45779.7167207112,"c":45837.9164417958,"v":966794.336598682,"t":1730458800}
+{"o":45837.9164417958,"h":46353.774566011,"l":45789.0662566217,"c":46321.1072998325,"v":1274401.3483196385,"t":1730462400}
+{"o":46321.1072998325,"h":47235.468156934,"l":46178.243462274,"c":47223.6549940821,"v":1008446.7640679596,"t":1730466000}
+{"o":47223.6549940821,"h":47529.3986365068,"l":46526.1851386977,"c":46845.2388526748,"v":1157298.0652796386,"t":1730469600}
+{"o":46845.2388526748,"h":46909.5159667069,"l":44691.7510442097,"c":44840.4676328762,"v":1455219.6064409998,"t":1730473200}
+{"o":44840.4676328762,"h":45795.5637754547,"l":44719.3138884593,"c":45462.9821947743,"v":1350202.8226904576,"t":1730476800}
+{"o":45462.9821947743,"h":47385.0471711464,"l":45327.3949222256,"c":47012.3638790365,"v":1122744.0769990487,"t":1730480400}
+{"o":47012.3638790365,"h":47192.0040479678,"l":46717.0076515063,"c":46919.3109715094,"v":798512.1883412253,"t":1730484000}
+{"o":46919.3109715094,"h":47094.9055937773,"l":46603.2529863292,"c":47024.1294541671,"v":815389.8631268869,"t":1730487600}
+{"o":47024.1294541671,"h":47185.003177696,"l":46758.3899410996,"c":46781.0413199711,"v":626480.1700959046,"t":1730491200}
+{"o":46781.0413199711,"h":46781.0413199711,"l":46276.8791586563,"c":46645.416839971,"v":806892.1721725304,"t":1730494800}
+{"o":46645.416839971,"h":46845.2190083486,"l":46512.6865598825,"c":46826.3994043733,"v":614786.738233453,"t":1730498400}
+{"o":46826.3994043733,"h":46987.414121546,"l":46723.9634788199,"c":46907.0124119462,"v":576275.3336036803,"t":1730502000}
+{"o":46907.0124119462,"h":47280.976914229,"l":46881.6978525982,"c":47119.7900410066,"v":541698.5481573489,"t":1730505600}
+{"o":47119.7900410066,"h":47372.1802247371,"l":47092.6269724679,"c":47267.5924874476,"v":521704.2013039288,"t":1730509200}
+{"o":47267.5924874476,"h":47612.8743290494,"l":47212.3525863025,"c":47301.2478118177,"v":510998.4246988642,"t":1730512800}
+{"o":47301.2478118177,"h":47365.1101582128,"l":47079.8601657631,"c":47160.290146363,"v":457239.0493471723,"t":1730516400}
+{"o":47160.290146363,"h":47205.4703096265,"l":46752.943227928,"c":46971.6131817083,"v":357672.7854391625,"t":1730520000}
+{"o":46971.6131817083,"h":47167.5782114922,"l":46780.6172772448,"c":47116.5918958385,"v":339261.6085508863,"t":1730523600}
+{"o":47116.5918958385,"h":47157.8890055431,"l":46948.9666599229,"c":47131.9121391636,"v":369003.7324453021,"t":1730527200}
+{"o":47131.9121391636,"h":47357.085728135,"l":47006.0288611592,"c":47342.9339856709,"v":402087.2562086304,"t":1730530800}
+{"o":47342.9339856709,"h":47402.993966714,"l":47017.1684209912,"c":47058.0242942793,"v":434330.3975309432,"t":1730534400}
+{"o":47058.0242942793,"h":47195.1718887101,"l":46776.325616934,"c":46983.1755942793,"v":431651.9411527088,"t":1730538000}
+{"o":46983.1755942793,"h":47134.3141129835,"l":46710.8309006125,"c":46996.1169542808,"v":505058.9338379028,"t":1730541600}
+{"o":46996.1169542808,"h":47065.9334542323,"l":46600.9044720162,"c":46885.674224776,"v":449174.5054394458,"t":1730545200}
+{"o":46885.674224776,"h":47006.3056020296,"l":46545.8307238573,"c":46595.5676565884,"v":586725.1757442148,"t":1730548800}
+{"o":46595.5676565884,"h":46858.6419553106,"l":46132.2226383056,"c":46389.7626717903,"v":657499.8583546577,"t":1730552400}
+{"o":46389.7626717903,"h":46495.3745383563,"l":45663.5437535488,"c":46154.6206589542,"v":727166.9807714743,"t":1730556000}
+{"o":46154.6206589542,"h":46295.3033496842,"l":45795.7517265782,"c":46266.4665320705,"v":764671.4797651233,"t":1730559600}
+{"o":46266.4665320705,"h":46717.6050910307,"l":46207.5291782494,"c":46557.587812867,"v":1122568.134239675,"t":1730563200}
+{"o":46557.587812867,"h":46568.6240860733,"l":46021.7423745453,"c":46308.9497367444,"v":1007760.2138146989,"t":1730566800}
+{"o":46308.9497367444,"h":46437.3635229657,"l":46034.9164766382,"c":46309.5125309152,"v":946629.9886933817,"t":1730570400}
+{"o":46309.5125309152,"h":46717.3461191203,"l":46269.2358636294,"c":46640.3351783419,"v":938592.9022630502,"t":1730574000}
+{"o":46640.3351783419,"h":47276.59338601,"l":46589.3028086929,"c":47092.2459855343,"v":1045763.7661959113,"t":1730577600}
+{"o":47092.2459855343,"h":47706.3297583664,"l":46945.9875405927,"c":47503.7984568463,"v":623111.349010294,"t":1730581200}
+{"o":47503.7984568463,"h":47624.5704349391,"l":47345.9768096545,"c":47402.1240490585,"v":597591.1127273744,"t":1730584800}
+{"o":47402.1240490585,"h":47470.3687891565,"l":47145.9904792419,"c":47469.9053737011,"v":744904.91888542,"t":1730588400}
+{"o":47469.9053737011,"h":47598.6819898573,"l":47196.8238823468,"c":47201.7900684742,"v":655745.7543409771,"t":1730592000}
+{"o":47201.7900684742,"h":47270.3585513953,"l":46764.2800400241,"c":46816.6504998744,"v":661240.7408141718,"t":1730595600}
+{"o":46816.6504998744,"h":46953.4697724767,"l":45832.6678369331,"c":46331.164177454,"v":1050203.5742004167,"t":1730599200}
+{"o":46331.164177454,"h":46435.5749417069,"l":45946.8859440766,"c":46270.0963526704,"v":725303.6267277865,"t":1730602800}
+{"o":46270.0963526704,"h":46743.4157436852,"l":46187.3004254831,"c":46601.9250493554,"v":516118.5492471192,"t":1730606400}
+{"o":46601.9250493554,"h":46774.8318997016,"l":46263.4353710872,"c":46280.2634536375,"v":733298.5379309388,"t":1730610000}
+{"o":46280.2634536375,"h":46740.2321861505,"l":46192.5365792453,"c":46612.1054234337,"v":647585.1304717301,"t":1730613600}
+{"o":46612.1054234337,"h":46870.3942770611,"l":46551.6132870046,"c":46706.7729007094,"v":524296.7604269244,"t":1730617200}
+{"o":46706.7729007094,"h":46852.8670385309,"l":46466.7677193706,"c":46787.8856947945,"v":663006.2316731113,"t":1730620800}
+{"o":46787.8856947945,"h":46911.1659390553,"l":46457.903388214,"c":46523.3907398021,"v":701295.7932853175,"t":1730624400}
+{"o":46523.3907398021,"h":46997.2817071588,"l":46523.3907398021,"c":46860.6068861674,"v":725512.5516188295,"t":1730628000}
+{"o":46860.6068861674,"h":47080.6241270964,"l":46655.8385644906,"c":46743.2856111727,"v":714309.2549937472,"t":1730631600}
+{"o":46743.2856111727,"h":47019.3259451065,"l":46624.8462110888,"c":46708.9155430377,"v":792888.5040911554,"t":1730635200}
+{"o":46708.9155430377,"h":46870.9262070115,"l":45900.316328912,"c":45991.6619687159,"v":1010127.4243835056,"t":1730638800}
+{"o":45991.6619687159,"h":46162.46547523,"l":45370.3695260966,"c":45489.3866447675,"v":1040176.7334537315,"t":1730642400}
+{"o":45489.3866447675,"h":45771.6067153304,"l":45008.7391022194,"c":45703.630282179,"v":1111389.4644878798,"t":1730646000}
+{"o":45703.630282179,"h":46102.3014131661,"l":45531.3374194632,"c":45579.5723139021,"v":862662.8858863433,"t":1730649600}
+{"o":45579.5723139021,"h":46221.5135055691,"l":45557.6637938442,"c":46011.7120826025,"v":789370.9033810706,"t":1730653200}
+{"o":46011.7120826025,"h":46090.3393511859,"l":45151.830739179,"c":45389.3058867647,"v":769030.5238239658,"t":1730656800}
+{"o":45389.3058867647,"h":46072.7370187455,"l":45360.2902824881,"c":46002.4783510292,"v":781133.8465006737,"t":1730660400}
+{"o":46002.4783510292,"h":46515.0610764027,"l":45851.5578583794,"c":46515.0610764027,"v":796322.1120119483,"t":1730664000}
+{"o":46515.0610764027,"h":46794.2032153455,"l":46424.2875372777,"c":46628.5779963798,"v":861522.2990032804,"t":1730667600}
+{"o":46628.5779963798,"h":46780.9887862429,"l":46373.5457807145,"c":46515.9686474817,"v":619667.361268773,"t":1730671200}
+{"o":46515.9686474817,"h":46596.094472338,"l":46232.655950535,"c":46429.3554746974,"v":572861.488484902,"t":1730674800}
+{"o":46429.3554746974,"h":46429.3554746974,"l":45837.6377552048,"c":46167.2751994489,"v":624642.9970252212,"t":1730678400}
+{"o":46167.2751994489,"h":46729.9524433512,"l":46056.3096830443,"c":46518.5373732606,"v":796322.3118000116,"t":1730682000}
+{"o":46518.5373732606,"h":46970.5351049339,"l":46389.2569651563,"c":46970.5351049339,"v":1133304.5369881296,"t":1730685600}
+{"o":46970.5351049339,"h":47124.6907324252,"l":46473.549065631,"c":46505.8107831645,"v":737069.0966614292,"t":1730689200}
+{"o":46505.8107831645,"h":46796.3074208891,"l":46474.8720003154,"c":46550.860963195,"v":574487.1184023157,"t":1730692800}
+{"o":46550.860963195,"h":46581.4163406603,"l":46063.4162854751,"c":46105.2081785891,"v":552411.5057443863,"t":1730696400}
+{"o":46105.2081785891,"h":46459.9662807043,"l":45969.64637977,"c":46424.1555446912,"v":480577.1604651337,"t":1730700000}
+{"o":46424.1555446912,"h":46464.3316380591,"l":45918.9583468011,"c":46082.5603016967,"v":520615.1450835262,"t":1730703600}
+{"o":46082.5603016967,"h":46236.988347719,"l":45683.7643240912,"c":45872.0152919618,"v":582228.6659786932,"t":1730707200}
+{"o":45872.0152919618,"h":46252.0213286552,"l":45863.8108335032,"c":46201.6055028757,"v":563436.0052113867,"t":1730710800}
+{"o":46201.6055028757,"h":46763.8543983636,"l":46137.9015664708,"c":46662.6282931639,"v":683752.7974035685,"t":1730714400}
+{"o":46662.6282931639,"h":47057.7554885748,"l":46546.4424044414,"c":46852.220286346,"v":677231.6899100727,"t":1730718000}
+{"o":46852.220286346,"h":47099.8177066846,"l":46556.3461606863,"c":46877.0204046831,"v":696300.9601731213,"t":1730721600}
+{"o":46877.0204046831,"h":47097.7783437183,"l":46624.221311459,"c":46641.7104239638,"v":674206.8917095468,"t":1730725200}
+{"o":46641.7104239638,"h":46946.6571238886,"l":46275.9707101938,"c":46428.7097782475,"v":680498.0123444252,"t":1730728800}
+{"o":46428.7097782475,"h":46706.8183074187,"l":46151.9928424004,"c":46575.5181386832,"v":634600.7255211488,"t":1730732400}
+{"o":46575.5181386832,"h":46683.8916150793,"l":45550.9211828709,"c":45739.8559174722,"v":654754.135641617,"t":1730736000}
+{"o":45739.8559174722,"h":46171.3589533954,"l":45633.8519639793,"c":45854.0363394553,"v":678497.9576266933,"t":1730739600}
+{"o":45854.0363394553,"h":46075.8865673647,"l":45353.3802206553,"c":45461.120487035,"v":840236.6902393389,"t":1730743200}
+{"o":45461.120487035,"h":45758.6207742804,"l":45415.3955874124,"c":45572.7444668977,"v":598553.921343261,"t":1730746800}
+{"o":45572.7444668977,"h":45688.6667447482,"l":45023.5364509402,"c":45209.0299366861,"v":647929.2815592425,"t":1730750400}
+{"o":45209.0299366861,"h":45439.5075321254,"l":44050.682197594,"c":44369.4996358346,"v":927513.743791781,"t":1730754000}
+{"o":44369.4996358346,"h":45340.6735119093,"l":44289.6678109053,"c":45133.1779025476,"v":815542.1891035445,"t":1730757600}
+{"o":45133.1779025476,"h":45333.0390768466,"l":44879.2423847044,"c":45108.4932341691,"v":604447.1742205134,"t":1730761200}
+{"o":45108.4932341691,"h":45569.0149820426,"l":45081.181889924,"c":45285.9475565339,"v":769304.6755927575,"t":1730764800}
+{"o":45285.9475565339,"h":45352.4549963693,"l":44806.7684904279,"c":45188.0031734971,"v":685110.7464124099,"t":1730768400}
+{"o":45188.0031734971,"h":45442.432817121,"l":45116.5437719784,"c":45185.2215245948,"v":611433.6738704821,"t":1730772000}
+{"o":45185.2215245948,"h":45606.2413121719,"l":44889.36837973,"c":45585.5833834665,"v":695604.2982507249,"t":1730775600}
+{"o":45585.5833834665,"h":45825.5284900898,"l":45503.9010755819,"c":45682.1489853504,"v":557687.3108742632,"t":1730779200}
+{"o":45682.1489853504,"h":46011.347528568,"l":45529.6516865243,"c":45920.2799673156,"v":526404.7932886404,"t":1730782800}
+{"o":45920.2799673156,"h":46001.0270796734,"l":45680.6875608677,"c":45959.8116908644,"v":550508.3167245575,"t":1730786400}
+{"o":45959.8116908644,"h":46385.9463306173,"l":45909.426145288,"c":46280.6548887157,"v":650156.2007265164,"t":1730790000}
+{"o":46280.6548887157,"h":46421.7231065366,"l":46180.1938380364,"c":46421.256229816,"v":613390.5168673113,"t":1730793600}
+{"o":46421.256229816,"h":46573.4166132493,"l":46208.865136856,"c":46215.5866933643,"v":540489.5850227621,"t":1730797200}
+{"o":46215.5866933643,"h":46246.5155465287,"l":45994.8818907885,"c":46194.0232576583,"v":506572.3617497822,"t":1730800800}
+{"o":46194.0232576583,"h":46510.7817107256,"l":46183.9695817876,"c":46363.8567738465,"v":529147.7438528748,"t":1730804400}
+{"o":46363.8567738465,"h":46885.8453397633,"l":46224.4897585418,"c":46658.1077151099,"v":621458.9654753796,"t":1730808000}
+{"o":46658.1077151099,"h":46831.3834992891,"l":46345.5558955494,"c":46770.1320282211,"v":725978.1927732999,"t":1730811600}
+{"o":46770.1320282211,"h":48001.4273958481,"l":46677.3348111222,"c":47687.6396015401,"v":1147828.4885459105,"t":1730815200}
+{"o":47687.6396015401,"h":47872.8644656443,"l":47048.7167494018,"c":47388.4871300668,"v":1102884.7289577529,"t":1730818800}
+{"o":47388.4871300668,"h":48240.9481589956,"l":47332.9918728297,"c":48160.3940186883,"v":928385.7127540894,"t":1730822400}
+{"o":48160.3940186883,"h":48367.6316766025,"l":47633.5438455579,"c":47639.8501073802,"v":780168.6019469246,"t":1730826000}
+{"o":47639.8501073802,"h":47817.6608231025,"l":47438.2833435584,"c":47681.5924083822,"v":675288.6954667758,"t":1730829600}
+{"o":47681.5924083822,"h":47844.2953857681,"l":46723.8190380199,"c":46888.6808350112,"v":740019.1763877869,"t":1730833200}
+{"o":46888.6808350112,"h":47706.0964167197,"l":46650.3235841779,"c":47671.5100557464,"v":739777.8447380951,"t":1730836800}
+{"o":47671.5100557464,"h":49635.0596445875,"l":47127.2716702215,"c":49154.2775497783,"v":548276.1745283129,"t":1730840400}
+{"o":49154.2775497783,"h":49769.5937902754,"l":48728.3186992842,"c":49762.9209167176,"v":629979.1280452684,"t":1730844000}
+{"o":49762.9209167176,"h":49862.5453211842,"l":49452.0170463881,"c":49523.881344371,"v":679922.2253177338,"t":1730847600}
+{"o":49523.881344371,"h":51498.5602616451,"l":49468.5659779295,"c":51300.2571465291,"v":1262549.2831316204,"t":1730851200}
+{"o":51300.2571465291,"h":51925.1326332548,"l":50926.0830264641,"c":51522.4201349388,"v":1144628.7207101923,"t":1730854800}
+{"o":51522.4201349388,"h":53614.1090938304,"l":51281.6095018776,"c":53420.1097600151,"v":1244134.9612370189,"t":1730858400}
+{"o":53420.1097600151,"h":55054.0746252937,"l":52987.1882165769,"c":54962.4094780436,"v":2039728.6209468408,"t":1730862000}
+{"o":54962.4094780436,"h":55988.3393735559,"l":54177.1603766452,"c":55042.4327097824,"v":1634290.9855232148,"t":1730865600}
+{"o":55042.4327097824,"h":58637.7598306593,"l":54233.606274404,"c":58496.8735252838,"v":1307138.5925891625,"t":1730869200}
+{"o":58496.8735252838,"h":59636.457469699,"l":58282.1943731848,"c":58472.6702677813,"v":1444961.1242221424,"t":1730872800}
+{"o":58472.6702677813,"h":59422.7866066247,"l":57837.1814847287,"c":58079.7680733511,"v":1372956.6506670036,"t":1730876400}
+{"o":58079.7680733511,"h":58273.5046200327,"l":56886.7948284873,"c":57847.6265833649,"v":1236918.2965408515,"t":1730880000}
+{"o":57847.6265833649,"h":58458.3470722353,"l":57841.4258934678,"c":58243.8185764828,"v":799880.5815218602,"t":1730883600}
+{"o":58243.8185764828,"h":58678.0764421572,"l":58022.9608247884,"c":58586.3295765045,"v":680088.7054958007,"t":1730887200}
+{"o":58586.3295765045,"h":59103.5507424433,"l":58417.4283685425,"c":59035.2844728371,"v":663562.6291899821,"t":1730890800}
+{"o":59035.2844728371,"h":59676.2536821926,"l":58875.4412151819,"c":58927.7520774654,"v":742885.4671907807,"t":1730894400}
+{"o":58927.7520774654,"h":59316.1779686382,"l":58680.8208267066,"c":59149.5750755717,"v":775149.2244927972,"t":1730898000}
+{"o":59149.5750755717,"h":59664.7574390206,"l":58361.3380093699,"c":58509.7637582278,"v":972755.8106472379,"t":1730901600}
+{"o":58509.7637582278,"h":59413.9306250485,"l":58300.2535805587,"c":58695.2151000065,"v":1014186.8522270817,"t":1730905200}
+{"o":58695.2151000065,"h":58909.2098163604,"l":58426.9081999492,"c":58873.5390996123,"v":755955.8625683935,"t":1730908800}
+{"o":58873.5390996123,"h":59077.8616968881,"l":58382.1673549227,"c":58737.4468977598,"v":769411.4712636726,"t":1730912400}
+{"o":58737.4468977598,"h":59466.7697099143,"l":58720.0026144899,"c":59356.1262334155,"v":714439.5776951306,"t":1730916000}
+{"o":59356.1262334155,"h":59647.5289985377,"l":59051.8337694114,"c":59627.9626353943,"v":785768.526831587,"t":1730919600}
+{"o":59627.9626353943,"h":59761.9943929972,"l":59016.044790243,"c":59346.7367852614,"v":873171.0255913167,"t":1730923200}
+{"o":59346.7367852614,"h":60135.8821347786,"l":59052.9751113974,"c":59781.9472141781,"v":980598.4218658439,"t":1730926800}
+{"o":59781.9472141781,"h":60122.2633862547,"l":59600.3679866993,"c":59807.1308075969,"v":790615.148999939,"t":1730930400}
+{"o":59807.1308075969,"h":59879.7841563988,"l":59038.5418373102,"c":59065.394674398,"v":780307.5049239524,"t":1730934000}
+{"o":59065.394674398,"h":59310.7155071119,"l":58827.8641904882,"c":59260.3561786135,"v":795453.2438173668,"t":1730937600}
+{"o":59260.3561786135,"h":60985.4610635208,"l":58882.5287532702,"c":59919.0891506558,"v":962929.6430285022,"t":1730941200}
+{"o":59919.0891506558,"h":60724.8409554732,"l":59913.0227855021,"c":60573.4186231016,"v":839412.6005201408,"t":1730944800}
+{"o":60573.4186231016,"h":60590.1860421914,"l":59671.3319649217,"c":59815.4002505034,"v":806082.6225647554,"t":1730948400}
+{"o":59815.4002505034,"h":60141.245028388,"l":59513.4227633069,"c":59621.9970106881,"v":664424.6716962978,"t":1730952000}
+{"o":59621.9970106881,"h":59773.9469612549,"l":59402.2525419897,"c":59737.7816817975,"v":596836.9848571375,"t":1730955600}
+{"o":59737.7816817975,"h":59782.5173400819,"l":58843.2066397896,"c":59296.7443801365,"v":649584.3187632599,"t":1730959200}
+{"o":59296.7443801365,"h":59673.3497330004,"l":58958.3748637307,"c":59478.9370358434,"v":582659.6135462548,"t":1730962800}
+{"o":59478.9370358434,"h":59941.2178287042,"l":59444.7706824768,"c":59778.9792487119,"v":621230.0030096332,"t":1730966400}
+{"o":59778.9792487119,"h":59778.9792487119,"l":59273.4609398927,"c":59586.8043133919,"v":527615.5044154356,"t":1730970000}
+{"o":59586.8043133919,"h":59604.1991154286,"l":59028.2463142106,"c":59317.7174056416,"v":562730.0329641682,"t":1730973600}
+{"o":59317.7174056416,"h":59432.1527765405,"l":58816.3892164443,"c":58847.0277800223,"v":528910.3383446127,"t":1730977200}
+{"o":58847.0277800223,"h":59464.2056398373,"l":58758.6014434884,"c":59340.8074498053,"v":551788.1483419732,"t":1730980800}
+{"o":59340.8074498053,"h":59595.7260390304,"l":58124.1289870999,"c":58283.3824897469,"v":622598.1196847745,"t":1730984400}
+{"o":58283.3824897469,"h":58985.8832721705,"l":58248.7437938268,"c":58786.3878778196,"v":890915.1164163473,"t":1730988000}
+{"o":58786.3878778196,"h":60373.68814647,"l":58486.2581270685,"c":60350.6960053744,"v":1086176.8767899773,"t":1730991600}
+{"o":60350.6960053744,"h":61196.2684813378,"l":59840.0792762844,"c":60760.6567655374,"v":1019374.6122557997,"t":1730995200}
+{"o":60760.6567655374,"h":61468.9710572351,"l":60422.5353014019,"c":61359.2728498076,"v":986350.1817440016,"t":1730998800}
+{"o":61359.2728498076,"h":62106.3543984939,"l":61001.5909709324,"c":61663.78573409,"v":1005366.8765796091,"t":1731002400}
+{"o":61663.78573409,"h":61804.1831330461,"l":60908.3026272869,"c":61746.2895261713,"v":941809.930015534,"t":1731006000}
+{"o":61746.2895261713,"h":61958.7733082205,"l":61363.2029969875,"c":61777.0443734281,"v":907566.4211263137,"t":1731009600}
+{"o":61777.0443734281,"h":62108.1766658056,"l":61489.3230366913,"c":61554.6414241271,"v":974818.1721596121,"t":1731013200}
+{"o":61554.6414241271,"h":61713.6242393896,"l":60918.8102357132,"c":61217.0036911207,"v":896780.3127820333,"t":1731016800}
+{"o":61217.0036911207,"h":61620.4386208208,"l":60875.36633902,"c":61554.0720874763,"v":725265.1180169109,"t":1731020400}
+{"o":61554.0720874763,"h":62999.8722539067,"l":61554.0720874763,"c":62326.4356939977,"v":1036204.2404394692,"t":1731024000}
+{"o":62326.4356939977,"h":62771.2652483462,"l":61976.9639193059,"c":62180.9492129165,"v":933800.1183735981,"t":1731027600}
+{"o":62180.9492129165,"h":62250.0418259985,"l":61356.2450133905,"c":61454.4753089534,"v":1029510.5453888039,"t":1731031200}
+{"o":61454.4753089534,"h":63700.2145893603,"l":61362.5299912388,"c":63581.830528317,"v":694836.4160065018,"t":1731034800}
+{"o":63581.830528317,"h":63836.3840626046,"l":63368.9851003084,"c":63498.5064045374,"v":557518.5495627857,"t":1731038400}
+{"o":63498.5064045374,"h":64208.2594346755,"l":63427.3320762503,"c":63890.4800434226,"v":612616.8879421009,"t":1731042000}
+{"o":63890.4800434226,"h":64081.0719928572,"l":63512.3137560532,"c":63780.5452011854,"v":571490.9062555763,"t":1731045600}
+{"o":63780.5452011854,"h":64438.8124581698,"l":63311.3023720094,"c":64335.7205917252,"v":655597.1993821325,"t":1731049200}
+{"o":64335.7205917252,"h":64337.6931011005,"l":63572.1825593033,"c":63917.1311041138,"v":602632.5291809924,"t":1731052800}
+{"o":63917.1311041138,"h":65143.5088659912,"l":63816.6571843308,"c":64896.6151027149,"v":652474.2680303359,"t":1731056400}
+{"o":64896.6151027149,"h":65491.2104064641,"l":64496.8917961972,"c":65307.5688799322,"v":736160.8314941707,"t":1731060000}
+{"o":65307.5688799322,"h":65797.0685523205,"l":65121.0843045339,"c":65121.0843045339,"v":722381.238560656,"t":1731063600}
+{"o":65121.0843045339,"h":67089.7689037946,"l":64899.7173460718,"c":66591.2423272335,"v":768937.4350615711,"t":1731067200}
+{"o":66591.2423272335,"h":67392.8109428785,"l":66449.1674061108,"c":67210.3442312849,"v":731289.0033501745,"t":1731070800}
+{"o":67210.3442312849,"h":67387.1794932063,"l":65507.4482638254,"c":65616.7126847348,"v":977142.785897927,"t":1731074400}
+{"o":65616.7126847348,"h":66496.4691351844,"l":65200.3308019555,"c":66084.4222228686,"v":905903.4315632657,"t":1731078000}
+{"o":66084.4222228686,"h":66246.1352713979,"l":64737.3278901534,"c":64791.6169078313,"v":854870.6619070395,"t":1731081600}
+{"o":64791.6169078313,"h":65601.8984590729,"l":64506.2290761495,"c":65464.4800891001,"v":830909.6467899905,"t":1731085200}
+{"o":65464.4800891001,"h":66413.0735808117,"l":65221.0365915121,"c":65678.6362620041,"v":812470.1524401746,"t":1731088800}
+{"o":65678.6362620041,"h":66268.2988068605,"l":65590.2378385175,"c":65611.4534516832,"v":803656.0861349109,"t":1731092400}
+{"o":65611.4534516832,"h":65829.2798264426,"l":64968.1352229086,"c":65250.8448467722,"v":806850.7701771496,"t":1731096000}
+{"o":65250.8448467722,"h":65406.6952120802,"l":64788.9888441203,"c":65315.873115459,"v":643522.0821264188,"t":1731099600}
+{"o":65315.873115459,"h":65602.9620268913,"l":65142.1316822183,"c":65365.2631223621,"v":639471.4843304341,"t":1731103200}
+{"o":65365.2631223621,"h":65712.5087906443,"l":65126.028666537,"c":65640.3069379045,"v":536599.7863075652,"t":1731106800}
+{"o":65640.3069379045,"h":65757.6191746542,"l":65277.7769505995,"c":65610.8225210651,"v":622645.9139428799,"t":1731110400}
+{"o":65610.8225210651,"h":65742.3346412643,"l":65294.9071418852,"c":65551.9005554696,"v":626693.831421372,"t":1731114000}
+{"o":65551.9005554696,"h":65672.6224066967,"l":64808.7911949475,"c":65552.8869178828,"v":617624.5046338078,"t":1731117600}
+{"o":65552.8869178828,"h":65801.353292321,"l":65125.336430712,"c":65426.1730139278,"v":577662.5183208743,"t":1731121200}
+{"o":65426.1730139278,"h":65752.4826715755,"l":65426.1730139278,"c":65602.8994942191,"v":518196.85714987,"t":1731124800}
+{"o":65602.8994942191,"h":66307.4476171323,"l":65537.7721133391,"c":66011.7818969632,"v":581355.4628114263,"t":1731128400}
+{"o":66011.7818969632,"h":66545.0087490813,"l":65857.8933429523,"c":66008.2023298651,"v":611150.3246620022,"t":1731132000}
+{"o":66008.2023298651,"h":66028.9366209589,"l":65584.7780562134,"c":65765.5398122507,"v":566669.1834935757,"t":1731135600}
+{"o":65765.5398122507,"h":66554.9450958882,"l":65681.8362729495,"c":66202.3627805646,"v":624697.0876397722,"t":1731139200}
+{"o":66202.3627805646,"h":66568.3849703633,"l":66202.3627805646,"c":66274.0754297495,"v":691907.5301275851,"t":1731142800}
+{"o":66274.0754297495,"h":66843.6877012153,"l":66174.9247781202,"c":66675.5010979678,"v":542183.8519228265,"t":1731146400}
+{"o":66675.5010979678,"h":66739.7416832827,"l":66177.7601807299,"c":66460.5388323603,"v":556651.1720402177,"t":1731150000}
+{"o":66460.5388323603,"h":66554.4998667704,"l":65703.2987865637,"c":65716.1400248651,"v":575876.8011255783,"t":1731153600}
+{"o":65716.1400248651,"h":66034.5813934638,"l":65511.948289986,"c":65601.9553373815,"v":539967.5902600234,"t":1731157200}
+{"o":65601.9553373815,"h":65601.9553373815,"l":64861.8809336807,"c":65099.4414693362,"v":643883.2014876724,"t":1731160800}
+{"o":65099.4414693362,"h":65281.0820491738,"l":64830.1228714456,"c":65194.5671285051,"v":538260.2504346763,"t":1731164400}
+{"o":65194.5671285051,"h":65272.6615544563,"l":64553.3317630199,"c":64641.0244057732,"v":602536.466995715,"t":1731168000}
+{"o":64641.0244057732,"h":65078.2298646525,"l":64051.8329284367,"c":65068.8123810276,"v":643483.7252148908,"t":1731171600}
+{"o":65068.8123810276,"h":65369.6403828862,"l":64979.1940132136,"c":65322.7614988632,"v":512677.8985085678,"t":1731175200}
+{"o":65322.7614988632,"h":65585.8313280337,"l":64773.3018116572,"c":64978.8176651895,"v":570207.1824219886,"t":1731178800}
+{"o":64978.8176651895,"h":65520.5914041583,"l":64848.2192941604,"c":65220.8538556709,"v":531040.6339121605,"t":1731182400}
+{"o":65220.8538556709,"h":65535.7894791086,"l":65045.8997153625,"c":65154.936670738,"v":510265.8781451471,"t":1731186000}
+{"o":65154.936670738,"h":65748.6947864765,"l":65094.0945894154,"c":65719.8713137483,"v":536437.4096359166,"t":1731189600}
+{"o":65719.8713137483,"h":66352.895027842,"l":65637.0208005066,"c":65691.5952891271,"v":640918.6281335872,"t":1731193200}
+{"o":65691.5952891271,"h":68938.5870292559,"l":65297.0635442011,"c":68502.2184322013,"v":739063.2721380139,"t":1731196800}
+{"o":68502.2184322013,"h":68552.0804540654,"l":67926.3389256317,"c":68365.0815851732,"v":743116.1269793893,"t":1731200400}
+{"o":68365.0815851732,"h":73689.0599903562,"l":68316.6958798779,"c":72772.9592310285,"v":764273.2220569436,"t":1731204000}
+{"o":72772.9592310285,"h":73076.8902991028,"l":72427.9573351515,"c":72429.2468701959,"v":647237.9216761016,"t":1731207600}
+{"o":72429.2468701959,"h":73794.6553220211,"l":72253.531194178,"c":73684.4742342672,"v":729624.6331492433,"t":1731211200}
+{"o":73684.4742342672,"h":75724.4356594828,"l":73234.257634481,"c":74945.7835741226,"v":857489.1473010803,"t":1731214800}
+{"o":74945.7835741226,"h":75108.3994508506,"l":74192.7225432966,"c":74541.1855246242,"v":633201.4845065093,"t":1731218400}
+{"o":74541.1855246242,"h":74913.6206802037,"l":74262.1832806561,"c":74262.2185482399,"v":528460.8752677232,"t":1731222000}
+{"o":74262.2185482399,"h":74472.4258998545,"l":73920.4983163811,"c":74360.9607566762,"v":598313.454679188,"t":1731225600}
+{"o":74360.9607566762,"h":74725.4260710269,"l":74165.1677952633,"c":74430.2570193059,"v":675280.3929621349,"t":1731229200}
+{"o":74430.2570193059,"h":74682.1140493419,"l":74114.6309419372,"c":74465.5029903103,"v":634308.871924302,"t":1731232800}
+{"o":74465.5029903103,"h":75134.4814056282,"l":74210.1893475046,"c":74886.1965250739,"v":653339.2303662379,"t":1731236400}
+{"o":74886.1965250739,"h":75241.250401604,"l":73784.1378069294,"c":74457.8303805038,"v":843301.2936470502,"t":1731240000}
+{"o":74457.8303805038,"h":74960.8370623081,"l":74254.0129368126,"c":74929.598351274,"v":801963.4636600701,"t":1731243600}
+{"o":74929.598351274,"h":75913.6927175569,"l":74098.5880118969,"c":74849.2270803716,"v":1057278.0116804682,"t":1731247200}
+{"o":74849.2270803716,"h":76906.104196174,"l":74516.6383063056,"c":76564.9955885342,"v":1034859.2389692282,"t":1731250800}
+{"o":76564.9955885342,"h":76896.4711300573,"l":75714.8951242273,"c":76414.3715621685,"v":1277157.2815890063,"t":1731254400}
+{"o":76414.3715621685,"h":77986.6053190034,"l":76280.0958435452,"c":77138.7569865554,"v":904011.235384571,"t":1731258000}
+{"o":77138.7569865554,"h":77878.2747356372,"l":76829.9640600418,"c":76891.0290290639,"v":1123384.3456041012,"t":1731261600}
+{"o":76891.0290290639,"h":77707.8925300531,"l":74785.1575263816,"c":76025.4401588937,"v":1126709.644878672,"t":1731265200}
+{"o":76025.4401588937,"h":76348.8041088832,"l":73762.0223200384,"c":73762.0223200384,"v":1093668.1557562407,"t":1731268800}
+{"o":73762.0223200384,"h":75916.0222326307,"l":72804.6275256104,"c":75624.0179235027,"v":1216730.6015504962,"t":1731272400}
+{"o":75624.0179235027,"h":78009.382658933,"l":75381.5730676133,"c":76748.7595968965,"v":1089272.3281009665,"t":1731276000}
+{"o":76748.7595968965,"h":76987.2176630149,"l":75986.9991169572,"c":76571.4384692503,"v":934277.6125588309,"t":1731279600}
+{"o":76571.4384692503,"h":76977.4701562732,"l":76381.6362416102,"c":76829.3395289908,"v":882602.2378576685,"t":1731283200}
+{"o":76829.3395289908,"h":77460.1880234338,"l":76393.224941657,"c":76724.1868910512,"v":850330.1596987949,"t":1731286800}
+{"o":76724.1868910512,"h":77186.0812416089,"l":76385.8009435284,"c":77117.60659066,"v":1093294.0956090812,"t":1731290400}
+{"o":77117.60659066,"h":77117.60659066,"l":75914.6813937676,"c":76584.7767058234,"v":1054929.7713831242,"t":1731294000}
+{"o":76584.7767058234,"h":76683.0102498403,"l":75337.516926169,"c":75832.0092094748,"v":1044955.0153369929,"t":1731297600}
+{"o":75832.0092094748,"h":75895.5155346173,"l":74463.783134203,"c":75184.3076646686,"v":2329911.0222735521,"t":1731301200}
+{"o":75184.3076646686,"h":76055.2570308841,"l":74196.8633146609,"c":75511.1013103741,"v":2180992.7427427862,"t":1731304800}
+{"o":75511.1013103741,"h":76302.6790089057,"l":75166.4069331284,"c":75879.4544301708,"v":1263217.087655104,"t":1731308400}
+{"o":75879.4544301708,"h":76550.8748155002,"l":74723.1096203049,"c":76164.1383178709,"v":979252.3536066562,"t":1731312000}
+{"o":76164.1383178709,"h":77362.9448276588,"l":74892.4823839805,"c":76986.5731265327,"v":1014547.6342072668,"t":1731315600}
+{"o":76986.5731265327,"h":79275.2193085917,"l":76303.968251721,"c":78670.4173648884,"v":1181416.1938445147,"t":1731319200}
+{"o":78670.4173648884,"h":79442.6974102541,"l":77674.7313447261,"c":79346.7927026023,"v":924436.5057009843,"t":1731322800}
+{"o":79346.7927026023,"h":80353.6207966898,"l":78266.8435125287,"c":78777.6539528417,"v":937286.5326285313,"t":1731326400}
+{"o":78777.6539528417,"h":79241.0406042699,"l":77574.129532888,"c":79158.3432590744,"v":837411.9262366096,"t":1731330000}
+{"o":79158.3432590744,"h":80515.079899075,"l":78226.9746933611,"c":79830.631124982,"v":941767.0842772977,"t":1731333600}
+{"o":79830.631124982,"h":80504.3181901268,"l":79039.9668474036,"c":79910.0451375972,"v":1034697.9139934422,"t":1731337200}
+{"o":79910.0451375972,"h":81009.4208865608,"l":78895.6359462812,"c":79573.1617292557,"v":1032324.5818093264,"t":1731340800}
+{"o":79573.1617292557,"h":80473.505893436,"l":78540.1903876541,"c":79990.2297243277,"v":1002238.9677899512,"t":1731344400}
+{"o":79990.2297243277,"h":80187.2271812833,"l":78656.6673755818,"c":80039.6440927189,"v":864528.8877061818,"t":1731348000}
+{"o":80039.6440927189,"h":80669.464391542,"l":78364.0920277929,"c":79538.9672063782,"v":1165419.1790789508,"t":1731351600}
+{"o":79538.9672063782,"h":81407.7356240256,"l":78817.9433387912,"c":79892.9778321286,"v":1031135.2288142645,"t":1731355200}
+{"o":79892.9778321286,"h":80709.766461703,"l":78700.1686754962,"c":79874.1338373794,"v":1008214.4187520349,"t":1731358800}
+{"o":79874.1338373794,"h":80573.7569446273,"l":78629.193552101,"c":80344.76753886,"v":1008883.2524162583,"t":1731362400}
+{"o":80344.76753886,"h":82357.2769197876,"l":79921.8111764352,"c":81044.2683915773,"v":1077668.5001862687,"t":1731366000}
+{"o":81044.2683915773,"h":81210.1544183156,"l":78570.1467221738,"c":80387.7562272921,"v":1223055.0168270043,"t":1731369600}
+{"o":80387.7562272921,"h":80802.1980387267,"l":79652.8605609848,"c":79902.8254276487,"v":983203.6868277697,"t":1731373200}
+{"o":79902.8254276487,"h":80228.0661626019,"l":77959.3659493775,"c":79408.4098281406,"v":996154.1554203673,"t":1731376800}
+{"o":79408.4098281406,"h":80622.9363544335,"l":78971.2727950084,"c":80518.0504851991,"v":941936.1453027363,"t":1731380400}
+{"o":80518.0504851991,"h":80886.0757651257,"l":79172.283436417,"c":79708.9100028983,"v":1062469.7869155204,"t":1731384000}
+{"o":79708.9100028983,"h":80315.3233289674,"l":78658.0802305622,"c":79462.343749693,"v":1115876.7760716514,"t":1731387600}
+{"o":79462.343749693,"h":80636.2290795095,"l":79309.218882027,"c":80266.2830611808,"v":1187848.9573176946,"t":1731391200}
+{"o":80266.2830611808,"h":80968.879732365,"l":79756.8879274689,"c":80968.879732365,"v":1175941.7729041108,"t":1731394800}
+{"o":80968.879732365,"h":83668.631229167,"l":80499.4574289274,"c":83655.6356606609,"v":1134180.321467788,"t":1731398400}
+{"o":83655.6356606609,"h":83815.3951794075,"l":80248.1509976022,"c":80248.1509976022,"v":1534854.7236200122,"t":1731402000}
+{"o":80248.1509976022,"h":80871.5811945953,"l":77636.7584006099,"c":79258.738757886,"v":2230250.2281758916,"t":1731405600}
+{"o":79258.738757886,"h":80238.8489312958,"l":78165.6887795638,"c":78536.5181352867,"v":1324384.3486910691,"t":1731409200}
+{"o":78536.5181352867,"h":79530.1476102685,"l":76813.1051404517,"c":77699.1550440247,"v":1349238.0129547324,"t":1731412800}
+{"o":77699.1550440247,"h":78160.5175136829,"l":75390.9491316005,"c":77929.6889444778,"v":1674502.4411090175,"t":1731416400}
+{"o":77929.6889444778,"h":79617.0285445944,"l":76265.1084858793,"c":79517.344418998,"v":1884294.0254717893,"t":1731420000}
+{"o":79517.344418998,"h":79652.9764845453,"l":77988.2571511089,"c":78349.9077195407,"v":1394822.9916425087,"t":1731423600}
+{"o":78349.9077195407,"h":79132.1818586286,"l":76935.9995493235,"c":78776.7755698082,"v":1511851.9036539597,"t":1731427200}
+{"o":78776.7755698082,"h":79306.7791921202,"l":77730.7700197972,"c":78056.5828415886,"v":1155088.7812683075,"t":1731430800}
+{"o":78056.5828415886,"h":79832.566766363,"l":77818.1860391901,"c":79438.7919374782,"v":1057967.8076255152,"t":1731434400}
+{"o":79438.7919374782,"h":80304.0465417286,"l":76605.3686886526,"c":77654.6143504393,"v":1110672.6427872963,"t":1731438000}
+{"o":77654.6143504393,"h":80074.2875292833,"l":76871.1367948808,"c":78608.9982442621,"v":1130142.6020236209,"t":1731441600}
+{"o":78608.9982442621,"h":78884.0220582825,"l":77330.6656643469,"c":78568.0364173566,"v":1150739.4564565686,"t":1731445200}
+{"o":78568.0364173566,"h":79763.5396226413,"l":77092.6158639646,"c":78871.8559336346,"v":1109829.7669502667,"t":1731448800}
+{"o":78871.8559336346,"h":78884.5253002308,"l":77550.4075627892,"c":77648.2713059319,"v":1208007.8065036202,"t":1731452400}
+{"o":77648.2713059319,"h":78218.936387735,"l":77157.6375900555,"c":77242.5432532988,"v":1357878.034750812,"t":1731456000}
+{"o":77242.5432532988,"h":79289.412686059,"l":75711.1299341313,"c":78736.1384118454,"v":1334180.6745776078,"t":1731459600}
+{"o":78736.1384118454,"h":78852.8450553405,"l":75972.4499132226,"c":77584.2080781378,"v":1518818.8507256701,"t":1731463200}
+{"o":77584.2080781378,"h":77868.1467645551,"l":76019.9460998739,"c":76027.8955922555,"v":1811918.3046693164,"t":1731466800}
+{"o":76027.8955922555,"h":76964.692686304,"l":75119.1759045414,"c":76814.236388285,"v":1732764.6083559238,"t":1731470400}
+{"o":76814.236388285,"h":77905.1437755836,"l":76285.0418679145,"c":76885.3462164833,"v":1352117.3117227014,"t":1731474000}
+{"o":76885.3462164833,"h":77593.8228909274,"l":75818.7137327883,"c":75989.5671879897,"v":1087027.7329527121,"t":1731477600}
+{"o":75989.5671879897,"h":77326.6700355585,"l":75747.5156033345,"c":77119.8340314121,"v":1039285.1733005129,"t":1731481200}
+{"o":77119.8340314121,"h":77894.1775521444,"l":76637.027539711,"c":77350.1942810744,"v":1066744.5707950792,"t":1731484800}
+{"o":77350.1942810744,"h":78577.8390042659,"l":77110.5630215287,"c":77560.9009914673,"v":1566237.3220249061,"t":1731488400}
+{"o":77560.9009914673,"h":78337.9140762884,"l":76796.1559835625,"c":77875.5015373744,"v":1478146.1652041839,"t":1731492000}
+{"o":77875.5015373744,"h":78727.8988962753,"l":77390.4280306989,"c":78103.9056714464,"v":1246824.0337124036,"t":1731495600}
+{"o":78103.9056714464,"h":78379.1607341759,"l":77445.6824070561,"c":78012.8951752588,"v":1465766.3349470678,"t":1731499200}
+{"o":78012.8951752588,"h":81012.7287175644,"l":77538.3507397581,"c":80001.598579827,"v":2226094.9680156633,"t":1731502800}
+{"o":80001.598579827,"h":81715.8398204619,"l":78717.4092608826,"c":81524.7078903608,"v":2125800.2760515488,"t":1731506400}
+{"o":81524.7078903608,"h":81674.5613975916,"l":79468.8188238991,"c":81413.7348138401,"v":2228931.1948583634,"t":1731510000}
+{"o":81413.7348138401,"h":82173.0104213345,"l":79972.5872253801,"c":81666.2461881618,"v":2354387.1222522538,"t":1731513600}
+{"o":81666.2461881618,"h":82881.3375640708,"l":81025.1452454259,"c":82306.3726272173,"v":1936945.0447005681,"t":1731517200}
+{"o":82306.3726272173,"h":82644.7486380034,"l":81463.4808938885,"c":82500.4339625024,"v":2004354.1713227036,"t":1731520800}
+{"o":82500.4339625024,"h":82744.6343529206,"l":79024.7783955489,"c":79264.6070842345,"v":3018473.3853807962,"t":1731524400}
+{"o":79264.6070842345,"h":80541.0170631332,"l":78250.1444712763,"c":79589.670898406,"v":1885958.0147287485,"t":1731528000}
+{"o":79589.670898406,"h":79660.4334873624,"l":77392.9510443654,"c":78917.2619303381,"v":1688721.9732054996,"t":1731531600}
+{"o":78917.2619303381,"h":80564.3485543973,"l":78726.6066042127,"c":80045.9383117219,"v":1306306.7261998823,"t":1731535200}
+{"o":80045.9383117219,"h":80985.0307771858,"l":79656.175190596,"c":80847.1851638135,"v":1294831.2236450145,"t":1731538800}
+{"o":80847.1851638135,"h":81058.6694925942,"l":79410.6947101625,"c":80122.5546265541,"v":1835906.1678407174,"t":1731542400}
+{"o":80122.5546265541,"h":81188.9807887312,"l":79721.2092933971,"c":81188.9807887312,"v":1831168.9752402091,"t":1731546000}
+{"o":81188.9807887312,"h":81247.5574129528,"l":80105.2520338797,"c":80710.5038547183,"v":1696201.568789321,"t":1731549600}
+{"o":80710.5038547183,"h":82412.621878023,"l":79930.7410651146,"c":82412.621878023,"v":1896946.0682834212,"t":1731553200}
+{"o":82412.621878023,"h":82735.1505035073,"l":81501.9381946955,"c":82657.6253507371,"v":1434509.7571506938,"t":1731556800}
+{"o":82657.6253507371,"h":82772.3296045492,"l":81606.1828104986,"c":82290.3200522962,"v":1596155.806449943,"t":1731560400}
+{"o":82290.3200522962,"h":83096.7860366977,"l":80662.3996531541,"c":80662.3996531541,"v":1520388.2364142691,"t":1731564000}
+{"o":80662.3996531541,"h":81813.5710476637,"l":80367.9539618883,"c":81518.5855620002,"v":1630634.188540672,"t":1731567600}
+{"o":81518.5855620002,"h":82527.0580554227,"l":81305.1994916034,"c":81952.4023602174,"v":1479377.3015194875,"t":1731571200}
+{"o":81952.4023602174,"h":83217.1731857657,"l":81936.59504383,"c":82836.269162671,"v":1560519.1353504087,"t":1731574800}
+{"o":82836.269162671,"h":82977.4512480715,"l":81084.0891751143,"c":81229.5974307649,"v":1468864.6959199188,"t":1731578400}
+{"o":81229.5974307649,"h":81405.7294340965,"l":79770.3517005518,"c":80727.4901546804,"v":1661345.6827888342,"t":1731582000}
+{"o":80727.4901546804,"h":81265.2909141518,"l":80358.2882030773,"c":80840.0045876527,"v":1318610.5888185105,"t":1731585600}
+{"o":80840.0045876527,"h":81391.8086346707,"l":79795.9071445343,"c":80051.1433954081,"v":1578115.2163876847,"t":1731589200}
+{"o":80051.1433954081,"h":81424.4610176892,"l":78587.7332182237,"c":78644.9306870008,"v":1978923.8470596878,"t":1731592800}
+{"o":78644.9306870008,"h":79740.9375402501,"l":78164.5640357761,"c":78685.816134934,"v":1910256.8667522015,"t":1731596400}
+{"o":78685.816134934,"h":81086.8318915035,"l":78382.4430485477,"c":81086.8318915035,"v":1744797.2802296297,"t":1731600000}
+{"o":81086.8318915035,"h":81087.6399792126,"l":80099.9299579855,"c":80412.7298701254,"v":1534902.9982705172,"t":1731603600}
+{"o":80412.7298701254,"h":80977.315464668,"l":79926.3488950191,"c":80076.2076728322,"v":1477873.4990208675,"t":1731607200}
+{"o":80076.2076728322,"h":80749.2499326839,"l":80048.3144286215,"c":80539.2103596274,"v":1481362.5113236993,"t":1731610800}
+{"o":80539.2103596274,"h":80539.2103596274,"l":79294.0137356649,"c":79810.6901018042,"v":1561218.7479317696,"t":1731614400}
+{"o":79810.6901018042,"h":80383.1663991797,"l":79190.7385048998,"c":80086.9205210506,"v":1558308.330308873,"t":1731618000}
+{"o":80086.9205210506,"h":80221.684400499,"l":78456.3493297067,"c":79188.5232225391,"v":1598556.228483245,"t":1731621600}
+{"o":79188.5232225391,"h":79422.1162111001,"l":77198.6172536699,"c":78256.7647427307,"v":1891789.4368397042,"t":1731625200}
+{"o":78256.7647427307,"h":79522.9648846335,"l":78145.7299853371,"c":78378.6604735472,"v":1563889.5556217504,"t":1731628800}
+{"o":78378.6604735472,"h":78839.2027998926,"l":77810.4450900869,"c":78409.0912144694,"v":1466800.5873942843,"t":1731632400}
+{"o":78409.0912144694,"h":78680.3329667268,"l":77685.1113181757,"c":78513.2111993234,"v":1226429.8464110594,"t":1731636000}
+{"o":78513.2111993234,"h":78721.5210647104,"l":78026.8084235497,"c":78089.061827607,"v":1231741.8293328159,"t":1731639600}
+{"o":78089.061827607,"h":78117.929588863,"l":76379.5076383882,"c":76858.7449005633,"v":1318550.1348410253,"t":1731643200}
+{"o":76858.7449005633,"h":77961.7445684906,"l":76561.9227892873,"c":77919.1819515943,"v":1176894.8664787926,"t":1731646800}
+{"o":77919.1819515943,"h":78599.7418226703,"l":77917.8815063703,"c":78387.2384442063,"v":1028124.5255534248,"t":1731650400}
+{"o":78387.2384442063,"h":78697.0189136625,"l":78141.7072489555,"c":78141.7072489555,"v":1092390.1250938592,"t":1731654000}
+{"o":78141.7072489555,"h":78943.1392143494,"l":77638.1494094695,"c":78943.1392143494,"v":1251610.3167793108,"t":1731657600}
+{"o":78943.1392143494,"h":79732.5150571045,"l":78810.4253483158,"c":79558.2650663496,"v":1360046.8596777127,"t":1731661200}
+{"o":79558.2650663496,"h":79913.6354553091,"l":79325.7742422948,"c":79677.7610678686,"v":1163830.2545666487,"t":1731664800}
+{"o":79677.7610678686,"h":79829.4673986175,"l":79256.9391043396,"c":79747.3873889351,"v":1274968.6535727333,"t":1731668400}
+{"o":79747.3873889351,"h":80332.6007627018,"l":79466.1178557289,"c":79923.3609410558,"v":1526370.6334988251,"t":1731672000}
+{"o":79923.3609410558,"h":80274.7641971725,"l":79598.6278388765,"c":80199.0211366646,"v":1753700.2503508085,"t":1731675600}
+{"o":80199.0211366646,"h":80404.7272243619,"l":78497.7932772851,"c":78959.5824913489,"v":2141879.0855892347,"t":1731679200}
+{"o":78959.5824913489,"h":78959.5824913489,"l":77200.5866873816,"c":77729.0575158446,"v":2054566.7645274668,"t":1731682800}
+{"o":77729.0575158446,"h":78914.9398377644,"l":77689.3629959887,"c":78216.719363076,"v":2203407.1496839272,"t":1731686400}
+{"o":78216.719363076,"h":79365.2192516588,"l":78156.5651168326,"c":78724.8824853946,"v":1688066.8909570526,"t":1731690000}
+{"o":78724.8824853946,"h":78951.8770322245,"l":78041.2221317555,"c":78616.0174718067,"v":1584579.4121678164,"t":1731693600}
+{"o":78616.0174718067,"h":79750.4523389995,"l":78558.2395276829,"c":79305.7074665531,"v":1620882.7890195227,"t":1731697200}
+{"o":79305.7074665531,"h":80700.2719177505,"l":79269.3008649826,"c":80700.2719177505,"v":1444670.4435436286,"t":1731700800}
+{"o":80700.2719177505,"h":81955.201957388,"l":80516.6746418825,"c":81769.4224964977,"v":1486425.2353712425,"t":1731704400}
+{"o":81769.4224964977,"h":82040.6868686874,"l":81270.6139308194,"c":81477.1065460947,"v":1415374.0169595783,"t":1731708000}
+{"o":81477.1065460947,"h":82313.6415628732,"l":81466.5274597815,"c":81601.1279937634,"v":1467185.1411241316,"t":1731711600}
+{"o":81601.1279937634,"h":81622.3935136335,"l":80633.752418296,"c":81115.6933264578,"v":1279869.690107685,"t":1731715200}
+{"o":81115.6933264578,"h":81806.3956659927,"l":81033.8879268216,"c":81622.0017056451,"v":1027561.0468083158,"t":1731718800}
+{"o":81622.0017056451,"h":82158.3968446058,"l":81483.19132747,"c":81727.7854788132,"v":1124240.7808721366,"t":1731722400}
+{"o":81727.7854788132,"h":82789.3591595298,"l":81702.0882352478,"c":82684.8823768034,"v":1090406.9482426711,"t":1731726000}
+{"o":82684.8823768034,"h":82860.804220864,"l":82103.6157587535,"c":82147.1475685219,"v":1040444.7266830876,"t":1731729600}
+{"o":82147.1475685219,"h":82895.8978251555,"l":81996.7188468517,"c":82570.4560199343,"v":885156.1070074671,"t":1731733200}
+{"o":82570.4560199343,"h":82570.4560199343,"l":81615.7191762753,"c":81705.8742973334,"v":1204065.494430196,"t":1731736800}
+{"o":81705.8742973334,"h":82247.2572741397,"l":81604.5944656034,"c":81775.744445674,"v":1104764.8894370161,"t":1731740400}
+{"o":81775.744445674,"h":82044.6986276106,"l":81444.6652684103,"c":81890.7508798815,"v":1142269.5495158117,"t":1731744000}
+{"o":81890.7508798815,"h":82106.4473227072,"l":81229.7626180652,"c":81229.7626180652,"v":1179049.6107811292,"t":1731747600}
+{"o":81229.7626180652,"h":81835.1176286408,"l":81174.0242789658,"c":81537.9533941078,"v":1216734.9167181749,"t":1731751200}
+{"o":81537.9533941078,"h":81762.4149694636,"l":80900.4664109902,"c":81762.4149694636,"v":1177055.5788995281,"t":1731754800}
+{"o":81762.4149694636,"h":86185.069306541,"l":80781.0760173043,"c":85203.3757445406,"v":1648154.0158066044,"t":1731758400}
+{"o":85203.3757445406,"h":85963.5517666271,"l":84629.5022951141,"c":84689.9930353604,"v":1367365.6229081731,"t":1731762000}
+{"o":84689.9930353604,"h":85189.9531928126,"l":84193.2782995617,"c":84435.5832587186,"v":1415117.379621356,"t":1731765600}
+{"o":84435.5832587186,"h":84527.3238056488,"l":83126.0437343835,"c":83600.3198334131,"v":1496498.5554460161,"t":1731769200}
+{"o":83600.3198334131,"h":83953.0056624585,"l":82970.3467021657,"c":83346.2189719566,"v":1357927.8536210663,"t":1731772800}
+{"o":83346.2189719566,"h":84060.8141300139,"l":83043.2533317645,"c":83775.5672322962,"v":1323270.8108442284,"t":1731776400}
+{"o":83775.5672322962,"h":84330.6577949511,"l":83603.36680695,"c":84164.8128763341,"v":1461071.0247236949,"t":1731780000}
+{"o":84164.8128763341,"h":85667.4467355645,"l":83904.608001943,"c":85375.4761041386,"v":1225933.0114599096,"t":1731783600}
+{"o":85375.4761041386,"h":85641.6708212018,"l":84789.7105089061,"c":85049.9362242064,"v":1272653.5585093817,"t":1731787200}
+{"o":85049.9362242064,"h":85975.6351854944,"l":84897.2748497877,"c":85626.220782101,"v":1187604.7077016667,"t":1731790800}
+{"o":85626.220782101,"h":85829.9861353516,"l":84581.1030037324,"c":84581.1030037324,"v":1152618.7266602172,"t":1731794400}
+{"o":84581.1030037324,"h":85375.1669243061,"l":84501.5211092619,"c":85170.5480799587,"v":1168851.909350649,"t":1731798000}
+{"o":85170.5480799587,"h":86279.6782158338,"l":85104.8517929666,"c":85916.8821827643,"v":1229209.8517869166,"t":1731801600}
+{"o":85916.8821827643,"h":86643.1124933836,"l":84592.5685915017,"c":85309.9344415931,"v":1578407.1054954461,"t":1731805200}
+{"o":85309.9344415931,"h":85799.735018208,"l":83746.7918253302,"c":85347.0232131724,"v":2043419.9841375847,"t":1731808800}
+{"o":85347.0232131724,"h":87419.1602687549,"l":84883.6313475589,"c":87354.5946024264,"v":1579721.8311365843,"t":1731812400}
+{"o":87354.5946024264,"h":93023.6047402584,"l":87352.8041815345,"c":92640.6107867835,"v":2034823.3862728649,"t":1731816000}
+{"o":92640.6107867835,"h":94413.8606221565,"l":92366.2754515974,"c":93317.9759602899,"v":1553509.7896463561,"t":1731819600}
+{"o":93317.9759602899,"h":94644.0672946386,"l":92981.8424892335,"c":94494.22116723,"v":1456751.546495016,"t":1731823200}
+{"o":94494.22116723,"h":94594.7499886445,"l":93324.8170142252,"c":93583.8433886203,"v":1227201.4784584413,"t":1731826800}
+{"o":93583.8433886203,"h":95462.2538303719,"l":93580.3815319998,"c":93799.2759562266,"v":1429582.926504198,"t":1731830400}
+{"o":93799.2759562266,"h":94170.6909599537,"l":93007.81512919,"c":93980.7025518611,"v":1403387.7610661737,"t":1731834000}
+{"o":93980.7025518611,"h":95114.2616885763,"l":93692.4457501273,"c":94852.5970218024,"v":1489597.3053079287,"t":1731837600}
+{"o":94852.5970218024,"h":95300.5332534001,"l":92492.6876546064,"c":92693.4893057942,"v":1530663.8455551127,"t":1731841200}
+{"o":44359.3357227701,"h":44408.3902423886,"l":44044.3168365771,"c":44359.3357227701,"v":201342.8923174231,"t":1724644800}
+{"o":44359.3357227701,"h":44419.4616813412,"l":43940.809828257,"c":44008.0647508409,"v":178743.4458716336,"t":1724648400}
+{"o":44008.0647508409,"h":44075.1979939636,"l":43686.6946195899,"c":43868.3080721869,"v":312730.6907859324,"t":1724652000}
+{"o":43868.3080721869,"h":44004.849358213,"l":43679.1877733225,"c":43890.3263895578,"v":241081.3625809825,"t":1724655600}
+{"o":43890.3263895578,"h":44333.3792149781,"l":43815.3015947261,"c":44076.522342978,"v":201840.8700603341,"t":1724659200}
+{"o":44076.522342978,"h":44322.6062454095,"l":43718.1388650689,"c":44305.8463070974,"v":263608.3629433073,"t":1724662800}
+{"o":44305.8463070974,"h":44729.4456002624,"l":44232.9396112126,"c":44481.6166844885,"v":226676.0350666586,"t":1724666400}
+{"o":44481.6166844885,"h":44663.3665674943,"l":44182.6482125387,"c":44236.560865737,"v":238084.6287677172,"t":1724670000}
+{"o":44236.560865737,"h":44461.8058453174,"l":43770.8560103233,"c":43956.9936278736,"v":296608.2404038453,"t":1724673600}
+{"o":43956.9936278736,"h":44269.2079867597,"l":43834.5296817667,"c":44185.7734153887,"v":321771.4983759169,"t":1724677200}
+{"o":44185.7734153887,"h":44590.91905141,"l":42827.8035808081,"c":43387.2288613632,"v":628144.549073454,"t":1724680800}
+{"o":43387.2288613632,"h":43662.7513904717,"l":43024.8656445382,"c":43482.8866547014,"v":362356.5298499556,"t":1724684400}
+{"o":43482.8866547014,"h":43692.9742044004,"l":43293.0493774363,"c":43517.9475369758,"v":267327.0445592905,"t":1724688000}
+{"o":43517.9475369758,"h":43571.1194324933,"l":42912.7793337414,"c":43423.7960450267,"v":469580.5236156543,"t":1724691600}
+{"o":43423.7960450267,"h":43954.1059751954,"l":43135.4232013912,"c":43828.4883386153,"v":453877.897631907,"t":1724695200}
+{"o":43828.4883386153,"h":43861.6316844205,"l":43464.480152147,"c":43577.9171613138,"v":287824.1820618703,"t":1724698800}
+{"o":43577.9171613138,"h":43936.32804256,"l":43409.8248365837,"c":43798.5141019228,"v":304577.9021505172,"t":1724702400}
+{"o":43798.5141019228,"h":43822.4678907801,"l":43140.0616565246,"c":43458.4287039745,"v":359703.3522935493,"t":1724706000}
+{"o":43458.4287039745,"h":43660.4071286746,"l":43290.0724936737,"c":43422.9994296909,"v":265629.9245923416,"t":1724709600}
+{"o":43422.9994296909,"h":43654.1189053968,"l":43243.2519388224,"c":43335.7967024925,"v":239186.2856274956,"t":1724713200}
+{"o":43335.7967024925,"h":43651.6873262283,"l":43313.2242345628,"c":43463.8790611708,"v":296936.8178408362,"t":1724716800}
+{"o":43463.8790611708,"h":43841.2932802126,"l":43430.267063161,"c":43645.6556486131,"v":259450.2892614623,"t":1724720400}
+{"o":43645.6556486131,"h":43860.6010172448,"l":43582.7772623397,"c":43642.2844885156,"v":222876.1793643499,"t":1724724000}
+{"o":43642.2844885156,"h":43760.0427597373,"l":43416.3308047298,"c":43731.0455154001,"v":184021.7421276582,"t":1724727600}
+{"o":43731.0455154001,"h":43835.4188499985,"l":43588.2272220081,"c":43743.2586990369,"v":196005.9831847799,"t":1724731200}
+{"o":43743.2586990369,"h":44041.9686303078,"l":43717.8490773059,"c":43950.2249753247,"v":228783.3145348121,"t":1724734800}
+{"o":43950.2249753247,"h":43954.2328447103,"l":43456.7046748016,"c":43601.839750486,"v":217242.4633151303,"t":1724738400}
+{"o":43601.839750486,"h":43680.8529603056,"l":43294.0420582666,"c":43492.5439194763,"v":203718.2876265134,"t":1724742000}
+{"o":43492.5439194763,"h":43587.2651220032,"l":43209.8051119984,"c":43283.116525754,"v":229319.0148500064,"t":1724745600}
+{"o":43283.116525754,"h":43491.4420045609,"l":43072.7211571921,"c":43160.659001947,"v":227705.9012430392,"t":1724749200}
+{"o":43160.659001947,"h":43160.659001947,"l":42315.5776923462,"c":42374.2710316976,"v":348793.8773386792,"t":1724752800}
+{"o":42374.2710316976,"h":42722.4490405399,"l":42286.8470347322,"c":42532.6586675427,"v":199508.0586800718,"t":1724756400}
+{"o":42532.6586675427,"h":42591.817571832,"l":42118.9873694558,"c":42540.2369835751,"v":267115.4771116725,"t":1724760000}
+{"o":42540.2369835751,"h":42871.8903946031,"l":42318.7356323718,"c":42516.9422842831,"v":365378.6692820969,"t":1724763600}
+{"o":42516.9422842831,"h":42965.4968410275,"l":42284.2364340933,"c":42397.0728452748,"v":420388.8384040934,"t":1724767200}
+{"o":42397.0728452748,"h":42699.7981954398,"l":42234.2197530364,"c":42386.675003633,"v":332161.0922364415,"t":1724770800}
+{"o":42386.675003633,"h":42830.8498942692,"l":42256.8802115143,"c":42358.9595769125,"v":328533.8146282505,"t":1724774400}
+{"o":42358.9595769125,"h":42735.6931125856,"l":42314.2672361039,"c":42725.2820342818,"v":205163.4185313783,"t":1724778000}
+{"o":42725.2820342818,"h":48790.6195540492,"l":37436.2500429062,"c":48739.1342340346,"v":267756.4439307522,"t":1724781600}
+{"o":48739.1342340346,"h":48773.7959052961,"l":48417.1705287085,"c":48602.3268084341,"v":216139.4573771671,"t":1724785200}
+{"o":48602.3268084341,"h":48640.7895377013,"l":48289.4582318836,"c":48313.5639635997,"v":188421.0671885833,"t":1724788800}
+{"o":48313.5639635997,"h":48372.3259352312,"l":46260.8297646419,"c":46814.6778772139,"v":664117.174399202,"t":1724792400}
+{"o":46814.6778772139,"h":46906.6400207629,"l":45122.689030226,"c":46271.8582910963,"v":932371.2147016388,"t":1724796000}
+{"o":46271.8582910963,"h":46388.5796827323,"l":45915.2009632456,"c":46063.0496908735,"v":310878.5023381708,"t":1724799600}
+{"o":46063.0496908735,"h":46095.8873810962,"l":45604.8834144499,"c":45790.171330137,"v":295602.4812391739,"t":1724803200}
+{"o":45790.171330137,"h":46177.8131153877,"l":45599.9999992782,"c":46092.8280787081,"v":261578.7066659431,"t":1724806800}
+{"o":46092.8280787081,"h":46117.4096643636,"l":45738.0743324134,"c":46052.8280205259,"v":250883.4116256402,"t":1724810400}
+{"o":46052.8280205259,"h":46534.8923080634,"l":45988.5666516193,"c":46488.3091331798,"v":306897.3972948898,"t":1724814000}
+{"o":46488.3091331798,"h":46530.8461133417,"l":46191.4712248993,"c":46239.3182934746,"v":199389.9117685769,"t":1724817600}
+{"o":46239.3182934746,"h":46682.2701304859,"l":46172.8445903409,"c":46247.010460308,"v":251988.2978858013,"t":1724821200}
+{"o":46247.010460308,"h":46281.9988770484,"l":46120.8253229184,"c":46171.1788825767,"v":159661.0456879042,"t":1724824800}
+{"o":46171.1788825767,"h":46246.705699843,"l":45105.5370265903,"c":45159.7579056294,"v":344911.4413704812,"t":1724828400}
+{"o":45159.7579056294,"h":45734.6910372669,"l":44803.0036578788,"c":45503.6042861261,"v":323763.4862671291,"t":1724832000}
+{"o":45503.6042861261,"h":46439.3115431124,"l":45461.3012525301,"c":46408.1714456453,"v":279487.0337600039,"t":1724835600}
+{"o":46408.1714456453,"h":46442.9212196174,"l":45998.2429163017,"c":46042.2394890172,"v":285381.4247193256,"t":1724839200}
+{"o":46042.2394890172,"h":46335.0283535477,"l":45971.5416205514,"c":46164.8667997723,"v":212937.6854868765,"t":1724842800}
+{"o":46164.8667997723,"h":46603.7059266306,"l":46108.6211474983,"c":46305.0923475224,"v":242828.0593508127,"t":1724846400}
+{"o":46305.0923475224,"h":46383.4042605029,"l":39718.7302788799,"c":39734.2038598818,"v":317933.904146669,"t":1724850000}
+{"o":39734.2038598818,"h":40193.127857527,"l":39392.1085993014,"c":39656.3455645404,"v":419665.2784581839,"t":1724853600}
+{"o":39656.3455645404,"h":39656.3455645404,"l":39068.9195463125,"c":39438.6179952999,"v":415733.1836576694,"t":1724857200}
+{"o":39438.6179952999,"h":39455.340468634,"l":38346.8502382118,"c":39119.1708270102,"v":656636.9058393226,"t":1724860800}
+{"o":39119.1708270102,"h":39235.3630362788,"l":37982.547205474,"c":38112.5577984185,"v":328601.2052796587,"t":1724864400}
+{"o":38112.5577984185,"h":42597.0813462532,"l":38067.6971921788,"c":42575.9552283697,"v":286459.6541805344,"t":1724868000}
+{"o":42575.9552283697,"h":42906.8021282279,"l":42318.2148859429,"c":42491.2537782335,"v":389798.7326316854,"t":1724871600}
+{"o":42491.2537782335,"h":43084.0926519641,"l":42173.6899731536,"c":42446.1726779744,"v":478550.0731387372,"t":1724875200}
+{"o":42446.1726779744,"h":42665.3215322452,"l":42070.0534263116,"c":42137.8097565257,"v":302452.5828294641,"t":1724878800}
+{"o":42137.8097565257,"h":42264.9565709102,"l":41693.5288215999,"c":42247.1101616173,"v":304958.2506565077,"t":1724882400}
+{"o":42247.1101616173,"h":42484.7499720716,"l":42125.3998546845,"c":42390.2113101767,"v":185244.9282334874,"t":1724886000}
+{"o":42390.2113101767,"h":42699.5052304748,"l":39992.1444753694,"c":40565.7799490837,"v":241055.9668401738,"t":1724889600}
+{"o":40565.7799490837,"h":40712.423524945,"l":37577.5047861287,"c":37695.9918005462,"v":241781.996538566,"t":1724893200}
+{"o":37695.9918005462,"h":37838.8428205556,"l":37521.4784843307,"c":37771.6050641267,"v":179442.9123991026,"t":1724896800}
+{"o":37771.6050641267,"h":38033.1107697185,"l":37545.7648083631,"c":37798.0946917182,"v":159876.9723760239,"t":1724900400}
+{"o":37798.0946917182,"h":37981.7215154824,"l":37772.3489149096,"c":37886.1482026288,"v":201904.3502704884,"t":1724904000}
+{"o":37886.1482026288,"h":38113.8485264163,"l":37813.3102288573,"c":38088.2031301432,"v":204528.7793301389,"t":1724907600}
+{"o":38088.2031301432,"h":38377.0891510657,"l":38038.9023274393,"c":38219.0558135636,"v":240412.0295976212,"t":1724911200}
+{"o":38219.0558135636,"h":38292.0581066481,"l":38153.4640967449,"c":38197.3387291631,"v":141627.5783849967,"t":1724914800}
+{"o":38197.3387291631,"h":38336.4836393128,"l":38127.8695817319,"c":38305.5510545393,"v":184976.3052243324,"t":1724918400}
+{"o":38305.5510545393,"h":38530.5714027292,"l":38257.2285738536,"c":38362.5507096078,"v":183634.6197412548,"t":1724922000}
+{"o":38362.5507096078,"h":38497.087400728,"l":38269.4641145002,"c":38330.7514711208,"v":163309.1261548036,"t":1724925600}
+{"o":38330.7514711208,"h":38781.9641166964,"l":38319.6960466756,"c":38458.859186167,"v":261520.7737256405,"t":1724929200}
+{"o":38458.859186167,"h":38570.4676588564,"l":38339.7839625344,"c":38428.0184347834,"v":248883.1128355162,"t":1724932800}
+{"o":38428.0184347834,"h":38503.4229644632,"l":38217.4054683049,"c":38426.0040085838,"v":272092.760206398,"t":1724936400}
+{"o":38426.0040085838,"h":38535.0740724683,"l":38229.3239381765,"c":38385.5759101666,"v":328313.2665932123,"t":1724940000}
+{"o":38385.5759101666,"h":38921.44547461,"l":38366.1184807943,"c":38579.0756348338,"v":367270.664500787,"t":1724943600}
+{"o":38579.0756348338,"h":38777.1630009817,"l":37962.661725467,"c":38071.6998265982,"v":337258.0305645209,"t":1724947200}
+{"o":38071.6998265982,"h":38188.0491016038,"l":37919.4427531632,"c":38132.1339499849,"v":283220.4648643147,"t":1724950800}
+{"o":38132.1339499849,"h":38138.3777612362,"l":36735.7490271172,"c":36885.4577426987,"v":617764.2574366567,"t":1724954400}
+{"o":36885.4577426987,"h":37295.5847074347,"l":36383.1037650371,"c":37040.0661127815,"v":465108.4724845126,"t":1724958000}
+{"o":37040.0661127815,"h":37325.2478165538,"l":36583.0225103238,"c":36837.0138099466,"v":276333.0195084587,"t":1724961600}
+{"o":36837.0138099466,"h":36845.1939038949,"l":36578.4415215769,"c":36605.6232811305,"v":268105.2642229809,"t":1724965200}
+{"o":36605.6232811305,"h":36977.1806712469,"l":36273.9701098357,"c":36894.1657350837,"v":280991.1905597745,"t":1724968800}
+{"o":36894.1657350837,"h":37041.9619245778,"l":36787.4359537999,"c":36952.1754218494,"v":193126.1043551592,"t":1724972400}
+{"o":36952.1754218494,"h":37242.8391771245,"l":36844.2000405129,"c":37056.5289135487,"v":222614.237112982,"t":1724976000}
+{"o":37056.5289135487,"h":37148.1391983306,"l":36804.0490312792,"c":36929.2201208508,"v":183617.2585420298,"t":1724979600}
+{"o":36929.2201208508,"h":36996.3892883984,"l":36536.6741229115,"c":36739.4228673449,"v":240869.7024170815,"t":1724983200}
+{"o":36739.4228673449,"h":36747.5896769297,"l":36513.1388646732,"c":36613.2433288089,"v":198061.1974444937,"t":1724986800}
+{"o":36613.2433288089,"h":36918.6356355533,"l":36613.2433288089,"c":36724.8085649896,"v":191087.7533898417,"t":1724990400}
+{"o":36724.8085649896,"h":36744.6987070499,"l":36213.6551820489,"c":36433.8900062255,"v":277367.9070622437,"t":1724994000}
+{"o":36433.8900062255,"h":36870.7049742332,"l":36271.8681431075,"c":36837.1457530414,"v":200172.2310933843,"t":1724997600}
+{"o":36837.1457530414,"h":36907.5174128925,"l":36680.3547777052,"c":36688.99881045,"v":160345.3551327318,"t":1725001200}
+{"o":36688.99881045,"h":36925.6854969136,"l":36684.1136375141,"c":36813.2165967426,"v":162279.8267425291,"t":1725004800}
+{"o":36813.2165967426,"h":36962.831687638,"l":36771.2354131288,"c":36898.3509447248,"v":170206.6993906202,"t":1725008400}
+{"o":36898.3509447248,"h":36953.4740800011,"l":36754.2555860569,"c":36811.2101956921,"v":148517.2774092304,"t":1725012000}
+{"o":36811.2101956921,"h":36872.9684787335,"l":36525.4494108097,"c":36597.7042470331,"v":172247.3014001337,"t":1725015600}
+{"o":36597.7042470331,"h":37137.364490397,"l":36553.5170683069,"c":36929.0202461842,"v":356528.733346588,"t":1725019200}
+{"o":36929.0202461842,"h":37104.1120231168,"l":36424.7498366858,"c":36899.7424631322,"v":313352.1022233748,"t":1725022800}
+{"o":36899.7424631322,"h":37050.739066666,"l":35793.6685856221,"c":35832.3595155017,"v":476421.5657161726,"t":1725026400}
+{"o":35832.3595155017,"h":35859.4822247332,"l":34887.7652939908,"c":35170.1020578452,"v":701521.9853823803,"t":1725030000}
+{"o":35170.1020578452,"h":35501.1443163987,"l":34875.2593324083,"c":35337.1446260129,"v":506126.8996001479,"t":1725033600}
+{"o":35337.1446260129,"h":35595.9469747073,"l":35178.0165407485,"c":35488.7581378363,"v":273680.7298396445,"t":1725037200}
+{"o":35488.7581378363,"h":36396.3932744553,"l":35462.5015324287,"c":36169.5448368625,"v":401422.1593776923,"t":1725040800}
+{"o":36169.5448368625,"h":36169.5448368625,"l":35542.6806109903,"c":35663.6970415797,"v":288269.6811229417,"t":1725044400}
+{"o":35663.6970415797,"h":35828.7097369225,"l":35576.6043735156,"c":35775.1261180311,"v":218564.2994790306,"t":1725048000}
+{"o":35775.1261180311,"h":35940.6215656642,"l":35660.6104126444,"c":35736.6570163807,"v":188955.3901568601,"t":1725051600}
+{"o":35736.6570163807,"h":36309.363172293,"l":35722.7035700155,"c":36224.4372222683,"v":280877.989382532,"t":1725055200}
+{"o":36224.4372222683,"h":36473.2991091495,"l":36205.3475647779,"c":36314.6039337041,"v":223074.3877753684,"t":1725058800}
+{"o":36314.6039337041,"h":36633.3547761824,"l":36281.4622943387,"c":36399.5873791319,"v":204963.6777250324,"t":1725062400}
+{"o":36399.5873791319,"h":36449.2011216102,"l":36284.1582712286,"c":36295.2978975722,"v":158118.4667990891,"t":1725066000}
+{"o":36295.2978975722,"h":36342.3452348418,"l":36186.5561117249,"c":36341.3563772298,"v":165489.6698633517,"t":1725069600}
+{"o":36341.3563772298,"h":36531.475754619,"l":36303.3205498008,"c":36388.5651611737,"v":129181.6749132634,"t":1725073200}
+{"o":36388.5651611737,"h":36527.0606682628,"l":36368.7116647524,"c":36500.4058946429,"v":98951.3871288486,"t":1725076800}
+{"o":36500.4058946429,"h":36500.4058946429,"l":36233.0420593725,"c":36246.6832176851,"v":128294.9643528563,"t":1725080400}
+{"o":36246.6832176851,"h":36418.9856484819,"l":36168.5982111184,"c":36316.7700599576,"v":109822.3134480957,"t":1725084000}
+{"o":36316.7700599576,"h":36372.102235385,"l":36171.7505467334,"c":36232.041089288,"v":110189.0069922142,"t":1725087600}
+{"o":36232.041089288,"h":36289.9674846875,"l":35783.2014699464,"c":35793.4007087867,"v":143315.1150179802,"t":1725091200}
+{"o":35793.4007087867,"h":36001.3651064824,"l":35605.8605530886,"c":35961.1621805476,"v":133699.0297880617,"t":1725094800}
+{"o":35961.1621805476,"h":36196.5982820672,"l":35926.561426716,"c":36099.1550923301,"v":121575.1286053257,"t":1725098400}
+{"o":36099.1550923301,"h":36162.3729717766,"l":36009.2202959739,"c":36068.5488348386,"v":102286.8397274385,"t":1725102000}
+{"o":36068.5488348386,"h":36141.5142553273,"l":35953.9083148615,"c":36038.8960957917,"v":112389.29514771,"t":1725105600}
+{"o":36038.8960957917,"h":36085.7725666268,"l":35746.3239086712,"c":35759.5149790203,"v":194378.2341298984,"t":1725109200}
+{"o":35759.5149790203,"h":35940.7181697432,"l":35692.9490395703,"c":35863.5957206933,"v":148160.6944362982,"t":1725112800}
+{"o":35863.5957206933,"h":35972.8134145591,"l":35775.2981669083,"c":35952.702607787,"v":124960.3525302911,"t":1725116400}
+{"o":35952.702607787,"h":35983.8013747424,"l":35711.1716461784,"c":35828.9610765751,"v":136173.1117842361,"t":1725120000}
+{"o":35828.9610765751,"h":39982.6259552931,"l":35518.9682860283,"c":39812.2538227997,"v":184324.8415233045,"t":1725123600}
+{"o":39812.2538227997,"h":40042.5414676903,"l":39685.8891972518,"c":39717.0983264491,"v":141310.7761448869,"t":1725127200}
+{"o":39717.0983264491,"h":39744.4251976581,"l":39478.2996669223,"c":39581.8136173728,"v":124947.3546962879,"t":1725130800}
+{"o":39581.8136173728,"h":39763.4303685752,"l":39444.0632792805,"c":39702.7991872294,"v":145544.7555329695,"t":1725134400}
+{"o":39702.7991872294,"h":39980.7372534815,"l":39622.0134212658,"c":39868.3589619893,"v":138845.0904385542,"t":1725138000}
+{"o":39868.3589619893,"h":39954.2706448688,"l":39691.1418954618,"c":39702.027918062,"v":114574.3335907166,"t":1725141600}
+{"o":39702.027918062,"h":39780.1280036625,"l":39554.1620231695,"c":39691.6872869299,"v":102323.3010783323,"t":1725145200}
+{"o":39691.6872869299,"h":39772.2826338909,"l":39587.6406956217,"c":39698.4737632102,"v":136536.2534633812,"t":1725148800}
+{"o":39698.4737632102,"h":39741.7057460026,"l":39082.0035085875,"c":39183.0502690598,"v":219603.6189701036,"t":1725152400}
+{"o":39183.0502690598,"h":39289.7761879306,"l":38958.7431538915,"c":39287.6633235298,"v":246344.373999916,"t":1725156000}
+{"o":39287.6633235298,"h":39430.9601078279,"l":39209.5979958316,"c":39327.3839022562,"v":119618.3164628297,"t":1725159600}
+{"o":39327.3839022562,"h":39327.3839022562,"l":39105.3738691575,"c":39217.7903029143,"v":111361.2515855949,"t":1725163200}
+{"o":39217.7903029143,"h":39270.6129913674,"l":38432.3078648621,"c":38582.8514656389,"v":211295.6542968984,"t":1725166800}
+{"o":38582.8514656389,"h":38944.6154349618,"l":38561.3706192133,"c":38913.0635908012,"v":144869.0024147755,"t":1725170400}
+{"o":38913.0635908012,"h":39005.8251432908,"l":38732.0521068699,"c":38948.9254328559,"v":168141.8501566252,"t":1725174000}
+{"o":38948.9254328559,"h":38958.3511526455,"l":38468.2150731912,"c":38524.5342159375,"v":162912.309172562,"t":1725177600}
+{"o":38524.5342159375,"h":38779.0226243105,"l":38394.0903383986,"c":38487.8280106473,"v":193402.5858656077,"t":1725181200}
+{"o":38487.8280106473,"h":38533.1834042726,"l":38199.405833192,"c":38265.1352328509,"v":182600.2974237347,"t":1725184800}
+{"o":38265.1352328509,"h":38703.1103914167,"l":38184.1114061996,"c":38679.2544207035,"v":175363.4163016657,"t":1725188400}
+{"o":38679.2544207035,"h":39287.4376440997,"l":38386.0575438809,"c":38962.7812477517,"v":140097.812390915,"t":1725192000}
+{"o":38962.7812477517,"h":39141.8212694777,"l":38459.0417440626,"c":39114.2143035599,"v":218384.1903819178,"t":1725195600}
+{"o":39114.2143035599,"h":39591.2989533761,"l":38662.9415781082,"c":39356.2293151764,"v":391449.8589740403,"t":1725199200}
+{"o":39356.2293151764,"h":40241.2583722564,"l":39257.4669403916,"c":40081.5895918985,"v":373189.8066979314,"t":1725202800}
+{"o":40081.5895918985,"h":40213.8684003596,"l":39615.7035882867,"c":39698.2964850678,"v":233336.6076861095,"t":1725206400}
+{"o":39698.2964850678,"h":39857.8023595889,"l":39379.3051229617,"c":39597.6881772498,"v":204053.5981137351,"t":1725210000}
+{"o":39597.6881772498,"h":40376.0628979741,"l":39532.0680326343,"c":40225.3412363997,"v":288482.1693340751,"t":1725213600}
+{"o":40225.3412363997,"h":40571.2662493772,"l":40064.359061741,"c":40374.7000059779,"v":263467.5323078248,"t":1725217200}
+{"o":40374.7000059779,"h":40635.4403880092,"l":40129.6993172064,"c":40280.9874742864,"v":356564.4816614072,"t":1725220800}
+{"o":40280.9874742864,"h":40302.684905173,"l":39730.1471538304,"c":39951.4389450516,"v":186902.9904059448,"t":1725224400}
+{"o":39951.4389450516,"h":39990.6608292191,"l":38201.657149547,"c":38543.3944610486,"v":423193.3165275977,"t":1725228000}
+{"o":38543.3944610486,"h":38953.5565507678,"l":38046.8042317683,"c":38359.0867265116,"v":386787.0555146352,"t":1725231600}
+{"o":38359.0867265116,"h":38910.8405110103,"l":38295.776500726,"c":38689.876795896,"v":284551.087086445,"t":1725235200}
+{"o":38689.876795896,"h":38945.2579896258,"l":38547.1052447835,"c":38730.1896272476,"v":229222.9095858834,"t":1725238800}
+{"o":38730.1896272476,"h":39007.1089065169,"l":38346.9027223807,"c":38593.5577103866,"v":227467.4384804949,"t":1725242400}
+{"o":38593.5577103866,"h":38964.0982413203,"l":38573.0966867205,"c":38868.8839522765,"v":221636.1129759276,"t":1725246000}
+{"o":38868.8839522765,"h":38984.4994442972,"l":38002.2133860989,"c":38070.2078722575,"v":304002.550863226,"t":1725249600}
+{"o":38070.2078722575,"h":38798.3959882235,"l":38052.8117146353,"c":38544.927211235,"v":270891.4875732295,"t":1725253200}
+{"o":38544.927211235,"h":38727.0642544407,"l":38304.0993378217,"c":38446.5922266969,"v":175303.8105685173,"t":1725256800}
+{"o":38446.5922266969,"h":38622.6770998621,"l":37871.263755058,"c":38102.3916975827,"v":201888.140068463,"t":1725260400}
+{"o":38102.3916975827,"h":38988.3294599982,"l":37990.4742291271,"c":38775.631916386,"v":303925.8544347477,"t":1725264000}
+{"o":38775.631916386,"h":39348.7683612179,"l":37135.6126989367,"c":37908.6294435828,"v":284082.3857654363,"t":1725267600}
+{"o":37908.6294435828,"h":38265.3817059061,"l":37792.4840804043,"c":38002.6288339713,"v":297929.3566224714,"t":1725271200}
+{"o":38002.6288339713,"h":38188.831459321,"l":37471.1142229183,"c":37546.2776297745,"v":187722.9532773389,"t":1725274800}
+{"o":37546.2776297745,"h":37738.6804622616,"l":37418.5704060849,"c":37581.5956028324,"v":179143.2245114598,"t":1725278400}
+{"o":37581.5956028324,"h":37734.9398988772,"l":37244.0989387365,"c":37263.0904788256,"v":180743.7613174086,"t":1725282000}
+{"o":37263.0904788256,"h":37975.57678235,"l":36935.6266219789,"c":37744.1492940664,"v":339335.4295929453,"t":1725285600}
+{"o":37744.1492940664,"h":37898.9100445886,"l":37593.7080157881,"c":37649.5840350505,"v":245910.2120606502,"t":1725289200}
+{"o":37649.5840350505,"h":37893.5206484213,"l":37416.6359825441,"c":37470.7104387471,"v":227228.7826338094,"t":1725292800}
+{"o":37470.7104387471,"h":37962.9561897772,"l":37470.7104387471,"c":37868.196454293,"v":246984.099324296,"t":1725296400}
+{"o":37868.196454293,"h":38022.986974497,"l":37641.9592456038,"c":37856.6382798675,"v":202648.3480248898,"t":1725300000}
+{"o":37856.6382798675,"h":37928.8049867958,"l":37725.426320053,"c":37785.8746077433,"v":151526.5296159398,"t":1725303600}
+{"o":37785.8746077433,"h":38340.4059343984,"l":37711.8144497056,"c":38249.4676912353,"v":268512.4725618073,"t":1725307200}
+{"o":38249.4676912353,"h":38372.9829708637,"l":38020.0880533283,"c":38114.7817458336,"v":274015.5960285415,"t":1725310800}
+{"o":38114.7817458336,"h":38326.7060853498,"l":38059.2036385137,"c":38295.4683475718,"v":214448.120225904,"t":1725314400}
+{"o":38295.4683475718,"h":38458.152313808,"l":38224.8130739561,"c":38320.1418048425,"v":175443.2451907448,"t":1725318000}
+{"o":38320.1418048425,"h":38403.1013046328,"l":38112.571912297,"c":38361.4866758208,"v":197847.2446550337,"t":1725321600}
+{"o":38361.4866758208,"h":38491.4186910338,"l":38205.0089834622,"c":38477.7208596933,"v":212257.4622405466,"t":1725325200}
+{"o":38477.7208596933,"h":39031.0883162175,"l":38447.697583017,"c":38568.6294185342,"v":349831.8499130214,"t":1725328800}
+{"o":38568.6294185342,"h":38694.491446973,"l":38454.7698436634,"c":38496.5770672623,"v":225387.1912836342,"t":1725332400}
+{"o":38496.5770672623,"h":38602.4819772432,"l":38215.002066027,"c":38335.3142225167,"v":292033.5288525484,"t":1725336000}
+{"o":38335.3142225167,"h":38485.4714439328,"l":38202.6597873778,"c":38350.7149845124,"v":183440.486629285,"t":1725339600}
+{"o":38350.7149845124,"h":38352.9395683394,"l":37934.7942795112,"c":37967.488203265,"v":194109.9707138769,"t":1725343200}
+{"o":37967.488203265,"h":38297.1757251692,"l":37967.488203265,"c":38227.861863224,"v":154301.4333664629,"t":1725346800}
+{"o":38227.861863224,"h":38242.2212945539,"l":37717.6423125344,"c":37841.9808408305,"v":238681.3589739147,"t":1725350400}
+{"o":37841.9808408305,"h":38069.9093423557,"l":37827.4697796852,"c":37939.0472227891,"v":180313.8220939339,"t":1725354000}
+{"o":37939.0472227891,"h":38176.8643548372,"l":37889.4412720463,"c":38032.7473450463,"v":161660.9301910314,"t":1725357600}
+{"o":38032.7473450463,"h":38207.7411935982,"l":37969.9974316808,"c":38157.1737765712,"v":164365.4058934411,"t":1725361200}
+{"o":38157.1737765712,"h":38496.1489324725,"l":38140.5141931216,"c":38189.6431209564,"v":228175.1270744653,"t":1725364800}
+{"o":38189.6431209564,"h":38277.0341349313,"l":37264.2252657567,"c":37371.2497759821,"v":396734.5531670057,"t":1725368400}
+{"o":37371.2497759821,"h":37371.2497759821,"l":36942.6466358294,"c":37000.4331163981,"v":387104.314523902,"t":1725372000}
+{"o":37000.4331163981,"h":37140.0368431804,"l":36583.9686790628,"c":36842.2243827923,"v":340067.6032614152,"t":1725375600}
+{"o":36842.2243827923,"h":37085.34795766,"l":36717.0325966005,"c":36909.2043755021,"v":272713.688047125,"t":1725379200}
+{"o":36909.2043755021,"h":37324.7422671491,"l":36881.3308350098,"c":36954.4143728837,"v":294176.0765472366,"t":1725382800}
+{"o":36954.4143728837,"h":37268.1283947536,"l":36850.0896191203,"c":37198.3509576761,"v":264999.8493369815,"t":1725386400}
+{"o":37198.3509576761,"h":37548.271028382,"l":37137.9879868017,"c":37182.2245556877,"v":296569.3231865728,"t":1725390000}
+{"o":37182.2245556877,"h":37364.794749613,"l":36943.4634616216,"c":37080.7014937055,"v":224466.2674593254,"t":1725393600}
+{"o":37080.7014937055,"h":37113.9051645146,"l":36724.7685622503,"c":36958.077313535,"v":235676.2067839607,"t":1725397200}
+{"o":36958.077313535,"h":37024.4650227983,"l":36748.9963722988,"c":36777.382582898,"v":150230.8842043442,"t":1725400800}
+{"o":36777.382582898,"h":36799.4695495195,"l":36106.5364659612,"c":36235.0105950018,"v":289048.6112963302,"t":1725404400}
+{"o":36235.0105950018,"h":36595.5203630419,"l":35236.8817105809,"c":35962.5295651508,"v":331939.2670049237,"t":1725408000}
+{"o":35962.5295651508,"h":36233.0057015707,"l":34810.2840672616,"c":36032.3959895158,"v":772107.1621778494,"t":1725411600}
+{"o":36032.3959895158,"h":36362.8923509118,"l":35847.6971161597,"c":36238.4843844178,"v":236512.5783862387,"t":1725415200}
+{"o":36238.4843844178,"h":36479.1745990884,"l":36213.4154612167,"c":36393.1314697622,"v":176256.3300342019,"t":1725418800}
+{"o":36393.1314697622,"h":36466.9023865541,"l":36169.3634921117,"c":36432.1301969554,"v":160992.2527250842,"t":1725422400}
+{"o":36432.1301969554,"h":36432.1301969554,"l":36073.186547555,"c":36135.8323400461,"v":178047.695886945,"t":1725426000}
+{"o":36135.8323400461,"h":36725.0010756242,"l":35876.9797482018,"c":36268.9426658135,"v":248020.6951957129,"t":1725429600}
+{"o":36268.9426658135,"h":37176.5182026558,"l":36254.999116731,"c":36858.2568449238,"v":427378.527594533,"t":1725433200}
+{"o":36858.2568449238,"h":36984.7850041399,"l":36713.3481281931,"c":36764.6756764123,"v":205524.8535832846,"t":1725436800}
+{"o":36764.6756764123,"h":37705.1402174309,"l":36656.7649233619,"c":37370.4434008903,"v":178461.3411984285,"t":1725440400}
+{"o":37370.4434008903,"h":37454.3460768471,"l":37050.0972135916,"c":37074.9399789225,"v":224800.697525446,"t":1725444000}
+{"o":37074.9399789225,"h":37302.5510779631,"l":36954.1700084172,"c":37065.9782931957,"v":185568.9569270866,"t":1725447600}
+{"o":37065.9782931957,"h":37372.9127131039,"l":36904.8862489692,"c":37107.5330457429,"v":261469.6485630382,"t":1725451200}
+{"o":37107.5330457429,"h":37342.1529648911,"l":36893.3974142449,"c":37296.9715500508,"v":333901.7262350292,"t":1725454800}
+{"o":37296.9715500508,"h":38981.5538252581,"l":37102.6219193785,"c":38754.4250324571,"v":591857.2369418791,"t":1725458400}
+{"o":38754.4250324571,"h":39141.8262481139,"l":38433.0950074544,"c":39027.0908789849,"v":528838.1024013595,"t":1725462000}
+{"o":39027.0908789849,"h":39376.1077661116,"l":38699.5604087613,"c":39057.8981981196,"v":433040.4567183018,"t":1725465600}
+{"o":39057.8981981196,"h":39127.3900522116,"l":38672.8430752659,"c":38677.4482331851,"v":291244.1438508104,"t":1725469200}
+{"o":38677.4482331851,"h":38945.9141414379,"l":38674.4529213737,"c":38798.9260010975,"v":248200.5149054419,"t":1725472800}
+{"o":38798.9260010975,"h":40779.0510013625,"l":38705.4355291046,"c":40589.5619037904,"v":209815.6753764614,"t":1725476400}
+{"o":40589.5619037904,"h":40856.8849640996,"l":40476.7819988335,"c":40786.772423383,"v":209812.9874320368,"t":1725480000}
+{"o":40786.772423383,"h":42324.4777294603,"l":40696.5666057209,"c":42092.8657200618,"v":166555.3466406138,"t":1725483600}
+{"o":42092.8657200618,"h":42223.1837207854,"l":41843.5157523482,"c":42039.1703218914,"v":195530.3144261564,"t":1725487200}
+{"o":42039.1703218914,"h":42126.0128511051,"l":41775.3828284309,"c":41876.5283553785,"v":169335.3006663184,"t":1725490800}
+{"o":41876.5283553785,"h":42132.3948128484,"l":41667.0290815745,"c":41668.1549250215,"v":185678.3488652094,"t":1725494400}
+{"o":41668.1549250215,"h":42098.3861866518,"l":41668.1549250215,"c":41959.1558185813,"v":184929.0377182137,"t":1725498000}
+{"o":41959.1558185813,"h":42057.2254468257,"l":41692.1139631413,"c":41724.6451401966,"v":232161.1214004747,"t":1725501600}
+{"o":41724.6451401966,"h":41724.6451401966,"l":41160.610751068,"c":41260.5122030194,"v":276267.5257244815,"t":1725505200}
+{"o":41260.5122030194,"h":42090.3767528202,"l":41170.5734468424,"c":41846.8111007865,"v":216115.6374068271,"t":1725508800}
+{"o":41846.8111007865,"h":41892.61613107,"l":41446.0701820375,"c":41496.2788302688,"v":207456.4415068786,"t":1725512400}
+{"o":41496.2788302688,"h":41582.0624660366,"l":41019.9986590373,"c":41402.5988980341,"v":219559.7726306375,"t":1725516000}
+{"o":41402.5988980341,"h":41804.0595451194,"l":41374.4872011581,"c":41727.2176864305,"v":177757.6969019745,"t":1725519600}
+{"o":41727.2176864305,"h":41953.0139305143,"l":41491.5038669901,"c":41619.9756551186,"v":184674.1601660954,"t":1725523200}
+{"o":41619.9756551186,"h":41652.190387677,"l":41291.078609877,"c":41465.027166446,"v":175875.4565782938,"t":1725526800}
+{"o":41465.027166446,"h":41627.5967036074,"l":41315.1085479274,"c":41553.5983367983,"v":193566.1377675202,"t":1725530400}
+{"o":41553.5983367983,"h":41750.908485245,"l":41403.7291663186,"c":41646.9157365345,"v":161342.6396812512,"t":1725534000}
+{"o":41646.9157365345,"h":42047.4182856354,"l":41348.3629364225,"c":41814.7302887754,"v":335252.2805689762,"t":1725537600}
+{"o":41814.7302887754,"h":42299.0649396577,"l":41745.7930881644,"c":42177.5300932634,"v":418906.2230959071,"t":1725541200}
+{"o":42177.5300932634,"h":42443.6223835932,"l":41350.6592012075,"c":41352.4256461158,"v":500040.5888490643,"t":1725544800}
+{"o":41352.4256461158,"h":41492.1415101081,"l":40703.7946131261,"c":40947.6006627451,"v":495525.273237341,"t":1725548400}
+{"o":40947.6006627451,"h":41110.0928441785,"l":40584.8456959733,"c":40775.1027469887,"v":328091.7668309982,"t":1725552000}
+{"o":40775.1027469887,"h":41019.6331734575,"l":40640.2525403073,"c":40989.496119024,"v":294149.2542245902,"t":1725555600}
+{"o":40989.496119024,"h":41102.9347541769,"l":40771.068174402,"c":40930.8468553868,"v":258925.4594668331,"t":1725559200}
+{"o":40930.8468553868,"h":40953.8667596247,"l":39971.5096598694,"c":40259.0885453093,"v":458774.6534261316,"t":1725562800}
+{"o":40259.0885453093,"h":40444.0708210394,"l":40132.904010048,"c":40226.8777446449,"v":211445.6724180126,"t":1725566400}
+{"o":40226.8777446449,"h":40652.6233112049,"l":40215.9054560789,"c":40583.6791690148,"v":224888.5414649491,"t":1725570000}
+{"o":40583.6791690148,"h":40711.4189053324,"l":40251.4008331724,"c":40614.3437468306,"v":170633.6190557472,"t":1725573600}
+{"o":40614.3437468306,"h":40667.7549591085,"l":40458.7086201028,"c":40562.7886802807,"v":157147.0939653934,"t":1725577200}
+{"o":40562.7886802807,"h":40711.4455175763,"l":40322.2541013498,"c":40581.7982085161,"v":201391.6076417428,"t":1725580800}
+{"o":40581.7982085161,"h":40951.9560584706,"l":40366.6617471476,"c":40837.6571381721,"v":198824.0212513252,"t":1725584400}
+{"o":40837.6571381721,"h":41222.8246390307,"l":40738.9143187026,"c":41142.3825298063,"v":208626.9282157581,"t":1725588000}
+{"o":41142.3825298063,"h":41243.8704434486,"l":40970.0246053344,"c":40970.0246053344,"v":196644.2428858639,"t":1725591600}
+{"o":40970.0246053344,"h":41126.4804609266,"l":40871.6675477294,"c":40889.541970045,"v":176144.466089377,"t":1725595200}
+{"o":40889.541970045,"h":40973.1621340608,"l":40608.835647349,"c":40825.80206182,"v":177146.6021030113,"t":1725598800}
+{"o":40825.80206182,"h":40889.4299133059,"l":40663.9047131028,"c":40830.8179250186,"v":146594.700971903,"t":1725602400}
+{"o":40830.8179250186,"h":40845.7060086844,"l":39586.5891751095,"c":40166.8096919955,"v":320684.6908232508,"t":1725606000}
+{"o":40166.8096919955,"h":40485.6699281347,"l":40125.5467954305,"c":40279.7049002804,"v":195281.9136681981,"t":1725609600}
+{"o":40279.7049002804,"h":40617.9958147446,"l":40222.3602327716,"c":40565.6124069905,"v":165099.2195181219,"t":1725613200}
+{"o":40565.6124069905,"h":41087.0726254767,"l":40552.7399092838,"c":40901.8549465461,"v":241406.3265738796,"t":1725616800}
+{"o":40901.8549465461,"h":40964.9684188826,"l":40692.9827203945,"c":40844.6156310467,"v":224644.6975370821,"t":1725620400}
+{"o":40844.6156310467,"h":42049.3283304205,"l":40668.173976509,"c":41874.5456001781,"v":689284.7793380698,"t":1725624000}
+{"o":41874.5456001781,"h":42099.3849763884,"l":40717.7991095764,"c":40935.5336322243,"v":607588.5099886861,"t":1725627600}
+{"o":40935.5336322243,"h":40935.5336322243,"l":40029.0143140032,"c":40355.5384926991,"v":761289.2009798093,"t":1725631200}
+{"o":40355.5384926991,"h":40641.0477366199,"l":39601.2023550777,"c":40034.44660206,"v":647030.122692398,"t":1725634800}
+{"o":40034.44660206,"h":40104.4555106816,"l":39148.3701172006,"c":39519.7991822802,"v":743754.5135983892,"t":1725638400}
+{"o":39519.7991822802,"h":39982.2567849933,"l":39219.6654135596,"c":39618.7758634583,"v":456469.5035278464,"t":1725642000}
+{"o":39618.7758634583,"h":39668.047260297,"l":38985.5147480021,"c":39027.2050827121,"v":420597.5819353157,"t":1725645600}
+{"o":39027.2050827121,"h":39411.03028238,"l":38093.4146730964,"c":38517.7222248212,"v":513617.0573390015,"t":1725649200}
+{"o":38517.7222248212,"h":38793.0500488287,"l":37228.5761735855,"c":37341.1982905438,"v":597033.3878421669,"t":1725652800}
+{"o":37341.1982905438,"h":38417.4928589036,"l":36226.8701080676,"c":37464.7451929111,"v":491558.4582058577,"t":1725656400}
+{"o":37464.7451929111,"h":37666.6176122846,"l":37238.1261729493,"c":37459.3790162703,"v":223533.7796830661,"t":1725660000}
+{"o":37459.3790162703,"h":37628.4942918463,"l":37234.0941494649,"c":37383.9487191193,"v":177450.0308287159,"t":1725663600}
+{"o":37383.9487191193,"h":37586.1028125777,"l":37314.9705632656,"c":37352.9974692788,"v":242338.312011453,"t":1725667200}
+{"o":37352.9974692788,"h":37430.7159188254,"l":37113.0346586935,"c":37231.5413476831,"v":173551.0454841083,"t":1725670800}
+{"o":37231.5413476831,"h":37489.4448121396,"l":37178.0398045522,"c":37404.1040682372,"v":149807.1690845586,"t":1725674400}
+{"o":37404.1040682372,"h":37508.5335935945,"l":37374.3560512802,"c":37418.4734287719,"v":132926.5739169037,"t":1725678000}
+{"o":37418.4734287719,"h":37731.84296348,"l":37397.1382914866,"c":37717.541705174,"v":174806.8652781088,"t":1725681600}
+{"o":37717.541705174,"h":38046.4132957184,"l":37684.2287060328,"c":37942.4356384344,"v":208462.4717136263,"t":1725685200}
+{"o":37942.4356384344,"h":38108.9075413933,"l":37904.5623554558,"c":38084.4227573169,"v":170702.9589239878,"t":1725688800}
+{"o":38084.4227573169,"h":38415.2637453815,"l":37998.8859423093,"c":38157.2357977187,"v":188628.1544298278,"t":1725692400}
+{"o":38157.2357977187,"h":38204.5105145509,"l":37926.468801203,"c":38103.0535662219,"v":155234.7185874184,"t":1725696000}
+{"o":38103.0535662219,"h":38168.9470062084,"l":37908.7977467225,"c":38006.2766546803,"v":131144.8527102761,"t":1725699600}
+{"o":38006.2766546803,"h":38133.3466079594,"l":37938.8296937273,"c":37938.8296937273,"v":138952.3283851795,"t":1725703200}
+{"o":37938.8296937273,"h":38105.9658357167,"l":37888.600754745,"c":37968.6052524156,"v":131756.5514621427,"t":1725706800}
+{"o":37968.6052524156,"h":38205.3226169968,"l":37968.6052524156,"c":38088.4239345325,"v":137788.8125269149,"t":1725710400}
+{"o":38088.4239345325,"h":38205.4568533328,"l":37767.3804063279,"c":38002.3318655941,"v":197630.7420090898,"t":1725714000}
+{"o":38002.3318655941,"h":38251.3469332765,"l":37965.5214206669,"c":38234.4079820377,"v":189365.4355058092,"t":1725717600}
+{"o":38234.4079820377,"h":38711.4942488049,"l":38234.4079820377,"c":38524.3940853102,"v":303554.6714394465,"t":1725721200}
+{"o":38524.3940853102,"h":38626.3611568405,"l":38106.8003586957,"c":38128.9263506378,"v":235712.4921376554,"t":1725724800}
+{"o":38128.9263506378,"h":38259.274013355,"l":37836.2604646344,"c":37918.9805351561,"v":251874.2328000955,"t":1725728400}
+{"o":37918.9805351561,"h":38250.3607610561,"l":37749.7493043219,"c":38143.2080632156,"v":239443.1946342151,"t":1725732000}
+{"o":38143.2080632156,"h":38528.2679855726,"l":38117.7486571829,"c":38369.5935054093,"v":179235.1429747448,"t":1725735600}
+{"o":38369.5935054093,"h":38405.6240394108,"l":36167.2932595875,"c":36331.531416223,"v":148698.2624546303,"t":1725739200}
+{"o":36331.531416223,"h":36494.2819097474,"l":36161.1489309966,"c":36215.958569536,"v":157688.4233727512,"t":1725742800}
+{"o":36215.958569536,"h":36328.94384935,"l":35932.1297365966,"c":36182.1612328863,"v":140188.3531458019,"t":1725746400}
+{"o":36182.1612328863,"h":36487.3538653248,"l":36081.7074850867,"c":36451.1522848058,"v":120628.9644955001,"t":1725750000}
+{"o":36451.1522848058,"h":36516.5980594421,"l":36215.7405077279,"c":36400.3753444371,"v":145089.4138526942,"t":1725753600}
+{"o":36400.3753444371,"h":36612.1979308076,"l":36385.9551530788,"c":36509.4820904431,"v":135864.6104294959,"t":1725757200}
+{"o":36509.4820904431,"h":36652.3004515743,"l":36497.3583970066,"c":36587.1854963315,"v":140906.4931004322,"t":1725760800}
+{"o":36587.1854963315,"h":36677.2232809497,"l":36480.0374304261,"c":36607.1030586975,"v":114435.3167427023,"t":1725764400}
+{"o":36607.1030586975,"h":36740.1361256751,"l":36547.3427725881,"c":36664.9019319664,"v":122300.4297936408,"t":1725768000}
+{"o":36664.9019319664,"h":36668.3005582952,"l":36490.5167371172,"c":36490.5167371172,"v":151932.864270508,"t":1725771600}
+{"o":36490.5167371172,"h":36681.8994509332,"l":36489.4205548304,"c":36638.3220410966,"v":97262.8923331086,"t":1725775200}
+{"o":36638.3220410966,"h":37128.0385035009,"l":36621.6642045435,"c":36984.9246618151,"v":185635.1839738369,"t":1725778800}
+{"o":36984.9246618151,"h":37681.4294214239,"l":36866.9146314252,"c":37658.7340430421,"v":205235.9073819515,"t":1725782400}
+{"o":37658.7340430421,"h":38000.1024701268,"l":37618.2771536141,"c":37633.2436257138,"v":229940.4431226352,"t":1725786000}
+{"o":37633.2436257138,"h":37933.7586394409,"l":37615.7869657647,"c":37905.9908251753,"v":152555.0913289481,"t":1725789600}
+{"o":37905.9908251753,"h":37989.8979361538,"l":37721.7975308661,"c":37745.7603376853,"v":145156.6104756593,"t":1725793200}
+{"o":37745.7603376853,"h":37796.0609577682,"l":37323.3409498551,"c":37357.8307012915,"v":186226.9689496969,"t":1725796800}
+{"o":37357.8307012915,"h":37450.7198552869,"l":37230.9327243577,"c":37424.6588206642,"v":174214.9205708065,"t":1725800400}
+{"o":37424.6588206642,"h":37470.4021803298,"l":37024.946856626,"c":37024.946856626,"v":267760.5385935783,"t":1725804000}
+{"o":37024.946856626,"h":37132.5584674139,"l":36739.8522021413,"c":36776.4713276488,"v":413552.1178711893,"t":1725807600}
+{"o":36776.4713276488,"h":37240.4376958038,"l":36743.4238613007,"c":37065.0683445212,"v":194214.1433530295,"t":1725811200}
+{"o":37065.0683445212,"h":37518.3190519607,"l":37057.3002660033,"c":37501.2202697882,"v":177821.7498382688,"t":1725814800}
+{"o":37501.2202697882,"h":37528.9973249938,"l":37311.0880850726,"c":37368.2692854851,"v":159974.8077660222,"t":1725818400}
+{"o":37368.2692854851,"h":37455.6510043185,"l":37256.684136298,"c":37339.6387232712,"v":125750.155758226,"t":1725822000}
+{"o":37339.6387232712,"h":37410.6036830747,"l":37238.9181801613,"c":37369.1069746424,"v":113718.6362915734,"t":1725825600}
+{"o":37369.1069746424,"h":37686.9376358873,"l":37364.9634965169,"c":37480.6552871392,"v":224806.9103791144,"t":1725829200}
+{"o":37480.6552871392,"h":38205.9319186337,"l":37357.3950421502,"c":37527.6723853902,"v":458074.4364602726,"t":1725832800}
+{"o":37527.6723853902,"h":37816.0020935809,"l":37486.3807970963,"c":37761.447890318,"v":186827.9901580557,"t":1725836400}
+{"o":37761.447890318,"h":38022.7054132211,"l":37482.3948768314,"c":37759.2411761915,"v":237711.8027229914,"t":1725840000}
+{"o":37759.2411761915,"h":37966.8198359282,"l":37500.3181731672,"c":37669.0147316134,"v":240884.363894411,"t":1725843600}
+{"o":37669.0147316134,"h":37706.1725939857,"l":37248.3469224795,"c":37528.6416954947,"v":207363.4054712994,"t":1725847200}
+{"o":37528.6416954947,"h":37535.7375745063,"l":37123.0987957824,"c":37319.659370688,"v":186432.2339621086,"t":1725850800}
+{"o":37319.659370688,"h":37378.132737041,"l":37114.0704645679,"c":37221.3068569949,"v":144779.4335337697,"t":1725854400}
+{"o":37221.3068569949,"h":37290.3511403314,"l":37001.2358222719,"c":37085.2764376448,"v":147492.2165703296,"t":1725858000}
+{"o":37085.2764376448,"h":37357.784174343,"l":37047.0097592109,"c":37325.2111548038,"v":192948.7364379416,"t":1725861600}
+{"o":37325.2111548038,"h":37541.2049376762,"l":37199.0665206604,"c":37526.5947145379,"v":155304.469691406,"t":1725865200}
+{"o":37526.5947145379,"h":37784.9750082136,"l":37489.2702824691,"c":37698.9901043693,"v":220094.9876828039,"t":1725868800}
+{"o":37698.9901043693,"h":38007.7986553588,"l":37524.4588608735,"c":37574.2931214002,"v":217559.3321110111,"t":1725872400}
+{"o":37574.2931214002,"h":37832.146800866,"l":37492.9586736995,"c":37680.0288170166,"v":160050.6662580176,"t":1725876000}
+{"o":37680.0288170166,"h":37714.3570950468,"l":37487.2349463517,"c":37553.0504249854,"v":141374.1276354945,"t":1725879600}
+{"o":37553.0504249854,"h":37577.6018170103,"l":37292.9869557162,"c":37516.3938543209,"v":218634.2252763072,"t":1725883200}
+{"o":37516.3938543209,"h":37785.2149486943,"l":37341.2284458887,"c":37649.6625788941,"v":305371.1500797975,"t":1725886800}
+{"o":37649.6625788941,"h":37759.9570103982,"l":36849.3715348446,"c":36910.0919930871,"v":393420.4133109785,"t":1725890400}
+{"o":36910.0919930871,"h":37330.4855137168,"l":36848.5253193771,"c":37254.8667489626,"v":302793.2921680178,"t":1725894000}
+{"o":37254.8667489626,"h":39964.5954057167,"l":37216.9598682654,"c":39629.1468566158,"v":597800.1766407893,"t":1725897600}
+{"o":39629.1468566158,"h":39988.1274845207,"l":39571.8157717655,"c":39690.7752626835,"v":418424.8881588798,"t":1725901200}
+{"o":39690.7752626835,"h":39870.5693221859,"l":39507.1047276213,"c":39793.5552560301,"v":325733.2226680632,"t":1725904800}
+{"o":39793.5552560301,"h":40381.1408530165,"l":39742.0371934983,"c":40327.2872957665,"v":302585.4968113154,"t":1725908400}
+{"o":40327.2872957665,"h":40415.8488706257,"l":39950.7677087464,"c":40237.4470812827,"v":238238.8899630564,"t":1725912000}
+{"o":40237.4470812827,"h":40940.25905866,"l":40170.3857937619,"c":40365.9029945291,"v":450851.0750149552,"t":1725915600}
+{"o":40365.9029945291,"h":40530.3743312497,"l":40014.4531594722,"c":40155.8066715663,"v":264428.5748337018,"t":1725919200}
+{"o":40155.8066715663,"h":40399.682852482,"l":40020.2182005312,"c":40344.1811447902,"v":203292.7272472529,"t":1725922800}
+{"o":40344.1811447902,"h":40391.0175854239,"l":39863.3145505039,"c":40034.4268484047,"v":228050.8271902757,"t":1725926400}
+{"o":40034.4268484047,"h":40083.4325949128,"l":39714.3649373197,"c":39821.3671362616,"v":170648.3816425484,"t":1725930000}
+{"o":39821.3671362616,"h":39901.175103907,"l":39670.9684653548,"c":39851.7012992496,"v":142503.3633821438,"t":1725933600}
+{"o":39851.7012992496,"h":39881.0982391402,"l":39664.1984239728,"c":39701.0257868273,"v":164505.4714066435,"t":1725937200}
+{"o":39701.0257868273,"h":39879.3883358107,"l":39586.9695261641,"c":39710.0487038669,"v":139165.1587189773,"t":1725940800}
+{"o":39710.0487038669,"h":40200.1955789359,"l":39685.9712785383,"c":40200.1955789359,"v":137031.1351079172,"t":1725944400}
+{"o":40200.1955789359,"h":40200.1955789359,"l":39950.1598713124,"c":40000.2475164659,"v":130590.4792469997,"t":1725948000}
+{"o":40000.2475164659,"h":40408.1032179963,"l":39938.9056395693,"c":40321.291834109,"v":211931.4582776662,"t":1725951600}
+{"o":40321.291834109,"h":40473.0074528,"l":40147.2846484677,"c":40221.1939837335,"v":188871.3057701277,"t":1725955200}
+{"o":40221.1939837335,"h":40326.9046747374,"l":40094.564148575,"c":40181.6053258083,"v":140905.4297334446,"t":1725958800}
+{"o":40181.6053258083,"h":40370.7042472925,"l":40039.9338911644,"c":40302.2310542524,"v":158212.887044141,"t":1725962400}
+{"o":40302.2310542524,"h":40437.251083786,"l":40202.3174599112,"c":40391.3809052872,"v":143989.5409905726,"t":1725966000}
+{"o":40391.3809052872,"h":40495.0813283334,"l":40119.605316137,"c":40146.8880967783,"v":161867.2566240852,"t":1725969600}
+{"o":40146.8880967783,"h":40178.7973308801,"l":39832.7582646946,"c":40039.3167009522,"v":262307.9623229972,"t":1725973200}
+{"o":40039.3167009522,"h":40624.7276521013,"l":39939.4246371078,"c":40363.3670917894,"v":416014.9123261567,"t":1725976800}
+{"o":40363.3670917894,"h":40725.9561006002,"l":40075.219542839,"c":40079.2973557565,"v":335025.6301627868,"t":1725980400}
+{"o":40079.2973557565,"h":40290.4133526951,"l":39956.1729242716,"c":40162.0764800584,"v":272478.8081728939,"t":1725984000}
+{"o":40162.0764800584,"h":40894.1993612297,"l":40133.3647877095,"c":40557.8030614714,"v":290920.1887632928,"t":1725987600}
+{"o":40557.8030614714,"h":41211.997983228,"l":40557.8030614714,"c":40865.6465586917,"v":452325.159942274,"t":1725991200}
+{"o":40865.6465586917,"h":40923.3375424069,"l":40568.6233767324,"c":40820.7689749006,"v":300495.3610257755,"t":1725994800}
+{"o":40820.7689749006,"h":41105.143916718,"l":40536.8112486411,"c":40536.8112486411,"v":226899.0797622633,"t":1725998400}
+{"o":40536.8112486411,"h":40649.0546515828,"l":40160.511117146,"c":40224.6384051328,"v":212761.2550429197,"t":1726002000}
+{"o":40224.6384051328,"h":40623.5869945405,"l":40151.8311846322,"c":40585.5886574827,"v":183203.9706351627,"t":1726005600}
+{"o":40585.5886574827,"h":40623.011871976,"l":40406.0925810301,"c":40477.9616250687,"v":127371.6546466446,"t":1726009200}
+{"o":40477.9616250687,"h":40565.6718350157,"l":40332.2433282848,"c":40461.633081398,"v":168429.4148273269,"t":1726012800}
+{"o":40461.633081398,"h":40480.1660619255,"l":39789.6430658047,"c":39827.1156586058,"v":350636.9981925945,"t":1726016400}
+{"o":39827.1156586058,"h":40128.531929694,"l":39806.6233287161,"c":39993.2287186635,"v":230395.3373639913,"t":1726020000}
+{"o":39993.2287186635,"h":40025.1262781339,"l":39795.7142936447,"c":39877.2729559925,"v":183862.0234499697,"t":1726023600}
+{"o":39877.2729559925,"h":39877.2729559925,"l":39272.2690156588,"c":39475.2289793435,"v":253433.7510678228,"t":1726027200}
+{"o":39475.2289793435,"h":39488.2232649435,"l":39138.8808641155,"c":39205.0593277731,"v":198616.730863292,"t":1726030800}
+{"o":39205.0593277731,"h":39475.9321507319,"l":39126.225002413,"c":39292.8774595163,"v":200653.4967744415,"t":1726034400}
+{"o":39292.8774595163,"h":39562.6661354366,"l":39263.3273480086,"c":39525.9484217468,"v":222606.6338980932,"t":1726038000}
+{"o":39525.9484217468,"h":39529.058396509,"l":39078.2996280142,"c":39193.5593962559,"v":232699.851057678,"t":1726041600}
+{"o":39193.5593962559,"h":39328.7946798804,"l":39142.2154027335,"c":39254.1082338891,"v":176371.2395895969,"t":1726045200}
+{"o":39254.1082338891,"h":39254.9894585424,"l":38572.1408897945,"c":39089.8933571742,"v":212215.8923052072,"t":1726048800}
+{"o":39089.8933571742,"h":39459.7186502121,"l":39089.8933571742,"c":39366.4984655587,"v":198168.1580729503,"t":1726052400}
+{"o":39366.4984655587,"h":39596.6988253371,"l":39019.6214694084,"c":39399.9011760268,"v":437343.3913382379,"t":1726056000}
+{"o":39399.9011760268,"h":39796.8560729739,"l":38584.012335415,"c":38689.2726284686,"v":469500.683231767,"t":1726059600}
+{"o":38689.2726284686,"h":38825.9163860231,"l":38264.9940667671,"c":38696.7972503332,"v":418482.1629191647,"t":1726063200}
+{"o":38696.7972503332,"h":39505.3742209862,"l":38530.7449796888,"c":39146.6700293991,"v":420611.3106857092,"t":1726066800}
+{"o":39146.6700293991,"h":39539.4796100435,"l":39122.2297620832,"c":39401.1279525352,"v":369151.894232168,"t":1726070400}
+{"o":39401.1279525352,"h":39838.5808193532,"l":39377.1960565526,"c":39721.2014070254,"v":370802.8983885383,"t":1726074000}
+{"o":39721.2014070254,"h":39869.5323239476,"l":36976.6109483317,"c":37203.9199999768,"v":348959.0978488189,"t":1726077600}
+{"o":37203.9199999768,"h":37392.182431075,"l":37034.9570304893,"c":37333.5224690858,"v":259495.1670045564,"t":1726081200}
+{"o":37333.5224690858,"h":37444.5958334898,"l":37225.8418270137,"c":37299.449484779,"v":178478.2374739196,"t":1726084800}
+{"o":37299.449484779,"h":37387.3298895015,"l":37131.4461381206,"c":37233.3153334905,"v":195155.8767896203,"t":1726088400}
+{"o":37233.3153334905,"h":37298.4792693029,"l":37170.296179947,"c":37279.3141329213,"v":142207.5669397383,"t":1726092000}
+{"o":37279.3141329213,"h":37368.5291915939,"l":37196.4313952547,"c":37253.2136338961,"v":136235.57556541,"t":1726095600}
+{"o":37253.2136338961,"h":37766.7416928024,"l":37234.9082704223,"c":37582.1965454632,"v":279132.8217027213,"t":1726099200}
+{"o":37582.1965454632,"h":37938.6684175781,"l":37582.1965454632,"c":37914.7556030091,"v":199534.191630509,"t":1726102800}
+{"o":37914.7556030091,"h":38264.9790533261,"l":37886.21965652,"c":38094.7274923877,"v":290602.9410845812,"t":1726106400}
+{"o":38094.7274923877,"h":38259.5283203003,"l":37995.7704629026,"c":38158.8181773762,"v":218257.6450491501,"t":1726110000}
+{"o":38158.8181773762,"h":38327.4428556293,"l":37995.5975054465,"c":38043.7393507213,"v":172942.0614684772,"t":1726113600}
+{"o":38043.7393507213,"h":38118.963188248,"l":37831.8897529059,"c":37955.8088803618,"v":188145.7738826401,"t":1726117200}
+{"o":37955.8088803618,"h":38371.2598877227,"l":37782.5213000727,"c":37858.3740392108,"v":140877.2275762291,"t":1726120800}
+{"o":37858.3740392108,"h":38039.7824408647,"l":37816.5242390708,"c":37956.8539707575,"v":190729.8539249298,"t":1726124400}
+{"o":37956.8539707575,"h":38086.5719537992,"l":37906.3900271643,"c":37955.7502748677,"v":199870.5235510459,"t":1726128000}
+{"o":37955.7502748677,"h":37989.7633222558,"l":37799.2854101445,"c":37811.882273575,"v":149555.9811559028,"t":1726131600}
+{"o":37811.882273575,"h":37923.6044102476,"l":37752.8085182521,"c":37782.7915656893,"v":155475.9989465339,"t":1726135200}
+{"o":37782.7915656893,"h":37986.8703748516,"l":37756.3233656444,"c":37907.4550888933,"v":183626.5663226683,"t":1726138800}
+{"o":37907.4550888933,"h":38029.1138189771,"l":37706.2344464685,"c":37730.99866354,"v":217428.3968575495,"t":1726142400}
+{"o":37730.99866354,"h":37995.5429214321,"l":37669.0764941633,"c":37826.1778037739,"v":244075.9338869908,"t":1726146000}
+{"o":37826.1778037739,"h":38482.1379937874,"l":37768.5989063222,"c":37783.5863091662,"v":332624.2322912511,"t":1726149600}
+{"o":37783.5863091662,"h":38113.4063154047,"l":37522.3582562144,"c":37553.523974035,"v":334927.3191461908,"t":1726153200}
+{"o":37553.523974035,"h":37924.9480421181,"l":37540.2200895122,"c":37892.9866424922,"v":263569.7573722643,"t":1726156800}
+{"o":37892.9866424922,"h":38107.1073446507,"l":37814.325290966,"c":38065.268519313,"v":263495.039782047,"t":1726160400}
+{"o":38065.268519313,"h":38173.1676145658,"l":37873.2223245801,"c":38012.2320884513,"v":231969.3794504216,"t":1726164000}
+{"o":38012.2320884513,"h":38185.7554706835,"l":37974.4177517927,"c":38162.894406722,"v":215255.3059054115,"t":1726167600}
+{"o":38162.894406722,"h":38315.4924360173,"l":37992.0274690236,"c":38201.7458057562,"v":341141.1693413353,"t":1726171200}
+{"o":38201.7458057562,"h":38369.0809840436,"l":38034.8655442502,"c":38116.9626353853,"v":233512.8173453693,"t":1726174800}
+{"o":38116.9626353853,"h":38535.3230499208,"l":38104.5310077369,"c":38358.0626561247,"v":181752.5441599523,"t":1726178400}
+{"o":38358.0626561247,"h":38381.9162568277,"l":38222.683448741,"c":38259.6040016531,"v":271277.4963686602,"t":1726182000}
+{"o":38259.6040016531,"h":38311.1953499141,"l":38086.0792522251,"c":38120.4132995609,"v":205942.5265550921,"t":1726185600}
+{"o":38120.4132995609,"h":38146.3573024745,"l":37790.1731998618,"c":37925.5482117899,"v":172261.0238767859,"t":1726189200}
+{"o":37925.5482117899,"h":37973.8176485164,"l":37792.2256985511,"c":37888.5151952476,"v":305031.6070637134,"t":1726192800}
+{"o":37888.5151952476,"h":37959.4959367111,"l":37789.4367789951,"c":37804.6028291679,"v":216988.1385362249,"t":1726196400}
+{"o":37804.6028291679,"h":37911.5994379035,"l":37726.2508503478,"c":37772.9215281639,"v":135614.1314733503,"t":1726200000}
+{"o":37772.9215281639,"h":40079.3670966562,"l":37764.8253317306,"c":40046.6688985624,"v":121364.8982238639,"t":1726203600}
+{"o":40046.6688985624,"h":40047.7275690444,"l":39760.9293702883,"c":39760.9293702883,"v":108662.4907696084,"t":1726207200}
+{"o":39760.9293702883,"h":40012.4231629789,"l":39542.2229518705,"c":39782.9940705784,"v":166688.6325360663,"t":1726210800}
+{"o":39782.9940705784,"h":39818.204316936,"l":39563.4534607567,"c":39581.8990889631,"v":134731.6784194162,"t":1726214400}
+{"o":39581.8990889631,"h":39737.1094473061,"l":39504.198027837,"c":39511.8905255025,"v":117495.2072185087,"t":1726218000}
+{"o":39511.8905255025,"h":39721.729992698,"l":39374.9965779976,"c":39657.837040945,"v":186158.8024173953,"t":1726221600}
+{"o":39657.837040945,"h":39663.0881614717,"l":39180.174681246,"c":39196.8851932038,"v":238407.4290762743,"t":1726225200}
+{"o":39196.8851932038,"h":39276.8295143269,"l":38927.3340634602,"c":39166.0062369281,"v":306002.3815916363,"t":1726228800}
+{"o":39166.0062369281,"h":39271.6450151471,"l":38980.0752526627,"c":39223.9784720956,"v":253606.9941584246,"t":1726232400}
+{"o":39223.9784720956,"h":39583.9764859286,"l":39037.5745879746,"c":39577.871249351,"v":317845.0742200256,"t":1726236000}
+{"o":39577.871249351,"h":40604.4722021449,"l":39542.9259982621,"c":40396.0225249978,"v":497271.2868932154,"t":1726239600}
+{"o":40396.0225249978,"h":40771.5213645635,"l":40204.780233329,"c":40350.4845648826,"v":412954.3567465808,"t":1726243200}
+{"o":40350.4845648826,"h":40724.9268837772,"l":40338.3089880384,"c":40566.2205354994,"v":431680.7859865758,"t":1726246800}
+{"o":40566.2205354994,"h":40872.8975541034,"l":40444.664170494,"c":40734.260452765,"v":363961.6510879403,"t":1726250400}
+{"o":40734.260452765,"h":40893.4587858289,"l":40676.8843336319,"c":40830.2032628344,"v":249605.4223254656,"t":1726254000}
+{"o":40830.2032628344,"h":41071.2479029973,"l":40797.5372182902,"c":40879.8645496489,"v":238742.1986372287,"t":1726257600}
+{"o":40879.8645496489,"h":41307.7666622302,"l":40679.6596891514,"c":41075.6505571622,"v":289445.4708698008,"t":1726261200}
+{"o":41075.6505571622,"h":41368.7585419213,"l":41075.6505571622,"c":41227.2095950218,"v":219574.6004400766,"t":1726264800}
+{"o":41227.2095950218,"h":41255.2936376849,"l":40930.7433591707,"c":41123.7375708073,"v":159863.1418179718,"t":1726268400}
+{"o":41123.7375708073,"h":41230.6781399668,"l":40968.1061060057,"c":40990.2541512039,"v":167058.9142810543,"t":1726272000}
+{"o":40990.2541512039,"h":41293.4450111286,"l":40979.1418000225,"c":41178.454333681,"v":167756.0247486947,"t":1726275600}
+{"o":41178.454333681,"h":41303.85656432,"l":41082.1581979664,"c":41092.2415971892,"v":153504.2777177598,"t":1726279200}
+{"o":41092.2415971892,"h":41801.0348249248,"l":41083.8698251343,"c":41451.9705663915,"v":258734.6243218334,"t":1726282800}
+{"o":41451.9705663915,"h":41486.6605412582,"l":41329.8706928168,"c":41332.8538533307,"v":198826.8153864821,"t":1726286400}
+{"o":41332.8538533307,"h":41409.7888032983,"l":41006.5053445428,"c":41027.6369430566,"v":126791.1123483359,"t":1726290000}
+{"o":41027.6369430566,"h":41106.930358712,"l":40861.2772734481,"c":40995.8141927627,"v":210204.687566551,"t":1726293600}
+{"o":40995.8141927627,"h":41017.426532514,"l":40842.7363062151,"c":40865.0400865347,"v":156725.4208668536,"t":1726297200}
+{"o":40865.0400865347,"h":40899.2494202411,"l":40616.1542270644,"c":40722.4053990704,"v":157860.105580588,"t":1726300800}
+{"o":40722.4053990704,"h":40871.0398397796,"l":40681.1115520262,"c":40870.7206753268,"v":193650.3655466883,"t":1726304400}
+{"o":40870.7206753268,"h":40870.7206753268,"l":40668.6546055245,"c":40755.2175043711,"v":126873.159541982,"t":1726308000}
+{"o":40755.2175043711,"h":40757.3286439586,"l":40559.9512117659,"c":40672.3234454935,"v":154917.2888450786,"t":1726311600}
+{"o":40672.3234454935,"h":40822.1116537533,"l":40591.2432874587,"c":40740.210478644,"v":156860.8645062686,"t":1726315200}
+{"o":40740.210478644,"h":40794.6279581208,"l":40610.6105233677,"c":40772.2941014766,"v":133745.8841003228,"t":1726318800}
+{"o":40772.2941014766,"h":41058.1784587723,"l":40680.8060615594,"c":40979.4062562664,"v":205354.3332920098,"t":1726322400}
+{"o":40979.4062562664,"h":40995.0589322976,"l":40739.6607604076,"c":40827.8074392101,"v":138816.3714849187,"t":1726326000}
+{"o":40827.8074392101,"h":40982.1652282022,"l":40778.0281029358,"c":40840.7812049344,"v":158433.7502446096,"t":1726329600}
+{"o":40840.7812049344,"h":40840.7812049344,"l":40675.7606760589,"c":40700.9249075104,"v":135780.8304739521,"t":1726333200}
+{"o":40700.9249075104,"h":40743.2909737887,"l":40319.7226675867,"c":40697.366419469,"v":281069.8845752418,"t":1726336800}
+{"o":40697.366419469,"h":40701.9643667743,"l":40560.7667690071,"c":40583.9684630762,"v":157849.9677602375,"t":1726340400}
+{"o":40583.9684630762,"h":40798.2432731754,"l":40583.3501790839,"c":40713.4984934503,"v":140244.2159986218,"t":1726344000}
+{"o":40713.4984934503,"h":41372.6445419616,"l":40672.6087020425,"c":41280.6122056917,"v":123887.6939127582,"t":1726347600}
+{"o":41280.6122056917,"h":41386.6938304857,"l":41214.6472036936,"c":41329.984314034,"v":118570.4267101809,"t":1726351200}
+{"o":41329.984314034,"h":41389.0346651898,"l":41271.6814532806,"c":41335.7259652079,"v":91117.0877350486,"t":1726354800}
+{"o":41335.7259652079,"h":41513.3770472761,"l":41293.2121103957,"c":41432.1887043061,"v":120429.7383535318,"t":1726358400}
+{"o":41432.1887043061,"h":41552.5089146415,"l":41353.3822359385,"c":41534.430502845,"v":114895.25992305,"t":1726362000}
+{"o":41534.430502845,"h":41566.6480002856,"l":41398.2888826982,"c":41503.3720208303,"v":106082.2899555712,"t":1726365600}
+{"o":41503.3720208303,"h":41536.5427929266,"l":41407.1096262654,"c":41411.3901604844,"v":179818.6978585089,"t":1726369200}
+{"o":41411.3901604844,"h":41459.3686517605,"l":41257.6268599588,"c":41282.7099925906,"v":177886.8360099096,"t":1726372800}
+{"o":41282.7099925906,"h":41383.6115626244,"l":41221.1028542786,"c":41312.0412990027,"v":119520.3512123508,"t":1726376400}
+{"o":41312.0412990027,"h":41422.3458266009,"l":40456.5698441796,"c":40558.1345517105,"v":115085.7144038277,"t":1726380000}
+{"o":40558.1345517105,"h":40757.9378355357,"l":40399.7329738296,"c":40664.3750115665,"v":129028.8347209313,"t":1726383600}
+{"o":40664.3750115665,"h":40672.5651243299,"l":40500.3903236344,"c":40548.0609812461,"v":120380.1654577664,"t":1726387200}
+{"o":40548.0609812461,"h":40576.5704995247,"l":40425.141826641,"c":40458.7922322461,"v":107395.5927527637,"t":1726390800}
+{"o":40458.7922322461,"h":40487.3960482679,"l":40288.2236307258,"c":40318.0605844641,"v":127552.0661264978,"t":1726394400}
+{"o":40318.0605844641,"h":40318.0605844641,"l":40084.8824876597,"c":40212.5864217509,"v":129296.5078984824,"t":1726398000}
+{"o":40212.5864217509,"h":40304.7310952643,"l":40055.1440824431,"c":40302.784770517,"v":139812.4945283573,"t":1726401600}
+{"o":40302.784770517,"h":40445.7343874784,"l":40182.5971133287,"c":40254.3927109287,"v":185078.7544837756,"t":1726405200}
+{"o":40254.3927109287,"h":40320.5176032272,"l":39920.7132665078,"c":40255.5767040201,"v":201543.9039750882,"t":1726408800}
+{"o":40255.5767040201,"h":40317.1210998624,"l":40121.9978076183,"c":40241.8051748955,"v":181680.0890867099,"t":1726412400}
+{"o":40241.8051748955,"h":40273.9221183169,"l":39656.0324738941,"c":39688.0252225822,"v":194749.6460990772,"t":1726416000}
+{"o":39688.0252225822,"h":39781.0209365805,"l":39413.5451114837,"c":39557.5869651185,"v":245861.3701418894,"t":1726419600}
+{"o":39557.5869651185,"h":39850.7592178319,"l":39509.6494874421,"c":39638.3702126874,"v":238923.0353319829,"t":1726423200}
+{"o":39638.3702126874,"h":40563.7459349534,"l":27006.7966621519,"c":32315.2986670915,"v":159267.2445005095,"t":1726426800}
+{"o":32315.2986670915,"h":32347.2938269308,"l":32159.3251577948,"c":32257.2916514803,"v":173305.9597272024,"t":1726430400}
+{"o":32257.2916514803,"h":33300.08564966,"l":31492.4980047665,"c":33035.4297140184,"v":235851.7220119238,"t":1726434000}
+{"o":33035.4297140184,"h":33044.0499936156,"l":32808.1232437916,"c":32979.7613152008,"v":263279.4607485381,"t":1726437600}
+{"o":32979.7613152008,"h":34614.492583888,"l":32612.9914771105,"c":34366.526302176,"v":358380.4886476855,"t":1726441200}
+{"o":34366.526302176,"h":34478.6732510648,"l":34001.5795054934,"c":34061.2682200265,"v":250328.2300135151,"t":1726444800}
+{"o":34061.2682200265,"h":34061.2682200265,"l":33586.934659753,"c":33691.5371194075,"v":263242.5573614484,"t":1726448400}
+{"o":33691.5371194075,"h":33774.3376173737,"l":33452.5113899458,"c":33554.3461693384,"v":246638.9255781804,"t":1726452000}
+{"o":33554.3461693384,"h":33828.072289315,"l":33532.4060231388,"c":33813.5129523108,"v":173870.374296064,"t":1726455600}
+{"o":33813.5129523108,"h":33908.3139193158,"l":33784.7548303791,"c":33812.406395643,"v":167028.2434551456,"t":1726459200}
+{"o":33812.406395643,"h":33996.5641303242,"l":33359.7222851339,"c":33687.8457702453,"v":120692.9498848935,"t":1726462800}
+{"o":33687.8457702453,"h":42656.4820132253,"l":33459.9455898677,"c":42355.7111184072,"v":164128.1711495065,"t":1726466400}
+{"o":42355.7111184072,"h":42713.2856398216,"l":42318.5768612716,"c":42663.8443657527,"v":160828.2365007734,"t":1726470000}
+{"o":42663.8443657527,"h":43038.1093017696,"l":42615.9360929966,"c":42826.1016511779,"v":210503.340531968,"t":1726473600}
+{"o":42826.1016511779,"h":43010.7528796934,"l":42536.156552407,"c":42539.0569908829,"v":193292.6003813595,"t":1726477200}
+{"o":42539.0569908829,"h":43005.0628998063,"l":41706.0930243326,"c":42395.0724668741,"v":206455.1446307283,"t":1726480800}
+{"o":42395.0724668741,"h":42466.1631920188,"l":42301.3804951094,"c":42355.2120913478,"v":153202.5868734833,"t":1726484400}
+{"o":42355.2120913478,"h":42921.5122590775,"l":42226.2388516437,"c":42712.419716559,"v":199565.8349054621,"t":1726488000}
+{"o":42712.419716559,"h":42893.9827561916,"l":42268.7343902905,"c":42593.5256454527,"v":261177.7853359559,"t":1726491600}
+{"o":42593.5256454527,"h":42661.0417692169,"l":41893.0867025546,"c":42032.6587866887,"v":342762.04087725,"t":1726495200}
+{"o":42032.6587866887,"h":42533.4272868426,"l":41921.0246964695,"c":42369.9558706321,"v":272257.7096796842,"t":1726498800}
+{"o":42369.9558706321,"h":42452.2016178469,"l":41658.4246589474,"c":41866.4012038034,"v":226695.5116590723,"t":1726502400}
+{"o":41866.4012038034,"h":42289.6970284588,"l":41377.5974219379,"c":42193.5103429177,"v":398777.359540655,"t":1726506000}
+{"o":42193.5103429177,"h":42222.9425840674,"l":41715.2866381486,"c":41889.233447635,"v":213642.3776397597,"t":1726509600}
+{"o":41889.233447635,"h":42144.2068823587,"l":41788.8725758234,"c":42076.9155744991,"v":197558.0281360758,"t":1726513200}
+{"o":42076.9155744991,"h":42227.6278023627,"l":41750.2060908735,"c":41750.2060908735,"v":189648.1790076921,"t":1726516800}
+{"o":41750.2060908735,"h":42193.5488716334,"l":41705.6478702148,"c":42193.5488716334,"v":181240.0605444126,"t":1726520400}
+{"o":42193.5488716334,"h":42201.8261185693,"l":41861.4021332796,"c":41927.5508800505,"v":130640.0107419986,"t":1726524000}
+{"o":41927.5508800505,"h":42354.8714332817,"l":41927.5508800505,"c":42205.4781050571,"v":143205.1496871476,"t":1726527600}
+{"o":42205.4781050571,"h":42352.800942049,"l":41947.0439462529,"c":41961.6488349815,"v":171874.2407408855,"t":1726531200}
+{"o":41961.6488349815,"h":42108.3421264184,"l":41829.385055323,"c":41892.7712423527,"v":176024.2505118261,"t":1726534800}
+{"o":41892.7712423527,"h":42204.1488446909,"l":41786.1333323533,"c":41981.4811201023,"v":211914.508280452,"t":1726538400}
+{"o":41981.4811201023,"h":42187.9124030502,"l":41951.6885391864,"c":42087.329921568,"v":136529.0188325139,"t":1726542000}
+{"o":42087.329921568,"h":42203.6548460577,"l":41957.2043071977,"c":42143.0783112999,"v":117626.9156377493,"t":1726545600}
+{"o":42143.0783112999,"h":42638.3369771497,"l":42137.1980012343,"c":42549.1106260497,"v":168165.3408579489,"t":1726549200}
+{"o":42549.1106260497,"h":42585.9810399709,"l":42352.1720277901,"c":42366.4349674278,"v":170387.1225181049,"t":1726552800}
+{"o":42366.4349674278,"h":42503.4647441835,"l":42325.87651085,"c":42445.5334294123,"v":178300.1584873454,"t":1726556400}
+{"o":42445.5334294123,"h":43168.0174910563,"l":42445.5334294123,"c":43051.7154443414,"v":148708.7373733557,"t":1726560000}
+{"o":43051.7154443414,"h":43163.9161581136,"l":42818.6236211956,"c":43070.939785259,"v":172136.5607817299,"t":1726563600}
+{"o":43070.939785259,"h":43340.0967723462,"l":42990.1198427437,"c":43145.2287137858,"v":194385.8190794266,"t":1726567200}
+{"o":43145.2287137858,"h":43265.5092102819,"l":42845.7395123475,"c":42867.3638969913,"v":182562.1202249324,"t":1726570800}
+{"o":42867.3638969913,"h":43828.0403701666,"l":42732.4928646447,"c":43787.2492447467,"v":200104.7534031752,"t":1726574400}
+{"o":43787.2492447467,"h":44451.3186275655,"l":43318.1838647768,"c":43950.2814830933,"v":259591.0241771087,"t":1726578000}
+{"o":43950.2814830933,"h":45189.3927071453,"l":43887.9152906201,"c":44731.0341704547,"v":533496.8475926628,"t":1726581600}
+{"o":44731.0341704547,"h":45640.9696635008,"l":44714.135129547,"c":45111.7538730265,"v":403459.2337985967,"t":1726585200}
+{"o":45111.7538730265,"h":45209.7627133746,"l":44250.5369905111,"c":44359.2962448738,"v":396492.5567521174,"t":1726588800}
+{"o":44359.2962448738,"h":44790.5595305334,"l":44285.8048063958,"c":44614.0608895782,"v":274097.504193137,"t":1726592400}
+{"o":44614.0608895782,"h":44718.5905136255,"l":44229.0591558039,"c":44391.3341287214,"v":220867.0654095718,"t":1726596000}
+{"o":44391.3341287214,"h":44498.6711925773,"l":43914.9244325766,"c":44290.9198464844,"v":262626.5499834783,"t":1726599600}
+{"o":44290.9198464844,"h":44445.2384622542,"l":44150.936940789,"c":44214.136795459,"v":235274.754596961,"t":1726603200}
+{"o":44214.136795459,"h":44470.9354125644,"l":44210.1853538124,"c":44400.2018352098,"v":176031.7632991266,"t":1726606800}
+{"o":44400.2018352098,"h":44400.2018352098,"l":44118.8868228711,"c":44131.276488882,"v":172363.1512523709,"t":1726610400}
+{"o":44131.276488882,"h":44131.276488882,"l":43951.522770243,"c":44075.6507992078,"v":153981.0640129454,"t":1726614000}
+{"o":44075.6507992078,"h":44102.2455554827,"l":43635.5262592072,"c":43992.6856052447,"v":199114.3924569913,"t":1726617600}
+{"o":43992.6856052447,"h":44097.0980847032,"l":43783.7968807772,"c":43865.0814537283,"v":182273.8558090432,"t":1726621200}
+{"o":43865.0814537283,"h":44124.9127810297,"l":43816.6390903624,"c":44124.9127810297,"v":156953.7797863383,"t":1726624800}
+{"o":44124.9127810297,"h":44279.3952373899,"l":44102.9050205225,"c":44116.7047066087,"v":198515.4870375804,"t":1726628400}
+{"o":44116.7047066087,"h":44171.5220118901,"l":43759.5292348687,"c":43925.5911141721,"v":188683.45898218,"t":1726632000}
+{"o":43925.5911141721,"h":43949.2090274517,"l":43545.6331751232,"c":43673.5472185533,"v":132508.1143815232,"t":1726635600}
+{"o":43673.5472185533,"h":43798.781642,"l":43337.0562799429,"c":43760.6875172605,"v":432249.5560864453,"t":1726639200}
+{"o":43760.6875172605,"h":44035.1138937324,"l":43719.3260991806,"c":43967.1343086662,"v":219916.6379055518,"t":1726642800}
+{"o":43967.1343086662,"h":43968.3642106575,"l":43722.2478395466,"c":43768.7045396026,"v":162009.8183089346,"t":1726646400}
+{"o":43768.7045396026,"h":43795.3546955555,"l":43254.334827281,"c":43255.3964786301,"v":215417.1549786046,"t":1726650000}
+{"o":43255.3964786301,"h":43378.7888072121,"l":42875.3747908558,"c":43324.775523811,"v":245898.0244750025,"t":1726653600}
+{"o":43324.775523811,"h":43745.4413122326,"l":43221.881363684,"c":43587.1260086495,"v":156527.1711323459,"t":1726657200}
+{"o":43587.1260086495,"h":44429.6392049573,"l":43373.8551695736,"c":44390.8910914118,"v":169218.1328662102,"t":1726660800}
+{"o":44390.8910914118,"h":44526.2403312085,"l":43802.7626910256,"c":43961.3348946187,"v":232157.5485407336,"t":1726664400}
+{"o":43961.3348946187,"h":44043.1370098618,"l":43654.2405059751,"c":43719.5325372194,"v":256174.856608539,"t":1726668000}
+{"o":43719.5325372194,"h":43897.7491495809,"l":43419.2523657407,"c":43619.4402150389,"v":295017.3605263049,"t":1726671600}
+{"o":43619.4402150389,"h":44076.3259392849,"l":43468.3860999118,"c":44013.9411473096,"v":251788.6877377928,"t":1726675200}
+{"o":44013.9411473096,"h":44327.135206535,"l":43678.9961342392,"c":44148.2052315072,"v":247171.4682963306,"t":1726678800}
+{"o":44148.2052315072,"h":45458.099705634,"l":44058.8276512995,"c":44884.2556160112,"v":993510.9764993534,"t":1726682400}
+{"o":44884.2556160112,"h":44884.2556160112,"l":44065.6533704919,"c":44216.3591096113,"v":535892.0569924222,"t":1726686000}
+{"o":44216.3591096113,"h":44721.6746072183,"l":43897.432050998,"c":44685.4982224955,"v":256481.159444409,"t":1726689600}
+{"o":44685.4982224955,"h":44989.0698297845,"l":44570.3663967688,"c":44821.8201001444,"v":232783.7605334833,"t":1726693200}
+{"o":44821.8201001444,"h":45389.2085717264,"l":44672.9391952249,"c":45290.6199132813,"v":201442.2670821541,"t":1726696800}
+{"o":45290.6199132813,"h":46331.343986983,"l":45290.6199132813,"c":46284.2395180468,"v":345527.1565681928,"t":1726700400}
+{"o":46284.2395180468,"h":47053.7192967047,"l":46274.3182255068,"c":46798.9205552078,"v":548462.5987034597,"t":1726704000}
+{"o":46798.9205552078,"h":46919.0520445711,"l":46460.2579997088,"c":46717.0969680744,"v":323216.0302961641,"t":1726707600}
+{"o":46717.0969680744,"h":47350.4259409237,"l":46559.0472088548,"c":47295.7031655366,"v":278775.09025552,"t":1726711200}
+{"o":47295.7031655366,"h":47810.6170587176,"l":47295.1675326772,"c":47597.9091482326,"v":311620.2038055358,"t":1726714800}
+{"o":47597.9091482326,"h":47972.4636625174,"l":47500.592748434,"c":47897.6587875153,"v":239445.4341559461,"t":1726718400}
+{"o":47897.6587875153,"h":48021.5865593627,"l":47659.710920143,"c":47713.4116287494,"v":232125.0225249619,"t":1726722000}
+{"o":47713.4116287494,"h":48142.2542804057,"l":47445.947686065,"c":47750.9727726668,"v":310408.8262425197,"t":1726725600}
+{"o":47750.9727726668,"h":47916.7348845382,"l":47635.6357377788,"c":47771.8051083763,"v":275019.5575998524,"t":1726729200}
+{"o":47771.8051083763,"h":47950.2268158528,"l":47715.8349794263,"c":47726.2769516715,"v":254643.6004329732,"t":1726732800}
+{"o":47726.2769516715,"h":47992.3864330349,"l":47669.1534072225,"c":47811.5141148923,"v":259666.2577653449,"t":1726736400}
+{"o":47811.5141148923,"h":48089.0529676174,"l":47742.4251365111,"c":47787.1267031999,"v":283366.4305906915,"t":1726740000}
+{"o":47787.1267031999,"h":48154.5046433243,"l":47766.4686149572,"c":48098.0276267265,"v":296504.5081963822,"t":1726743600}
+{"o":48098.0276267265,"h":48582.7164764304,"l":47975.7235974219,"c":48475.9702302653,"v":496591.2926453676,"t":1726747200}
+{"o":48475.9702302653,"h":48875.788691031,"l":48305.9266075458,"c":48442.4513119779,"v":384029.2703477412,"t":1726750800}
+{"o":48442.4513119779,"h":48946.780437179,"l":48433.1064855422,"c":48596.3121900638,"v":388409.0319423664,"t":1726754400}
+{"o":48596.3121900638,"h":49323.429473401,"l":48522.798044325,"c":49305.4383410186,"v":334530.0560778732,"t":1726758000}
+{"o":49305.4383410186,"h":49792.3775446638,"l":49134.9950262536,"c":49412.2682696891,"v":400744.8295770093,"t":1726761600}
+{"o":49412.2682696891,"h":49589.7516042593,"l":49163.6730179531,"c":49362.7761531208,"v":290006.9059075207,"t":1726765200}
+{"o":49362.7761531208,"h":49711.8323190426,"l":49344.0621689916,"c":49546.8230705727,"v":287715.716358386,"t":1726768800}
+{"o":49546.8230705727,"h":49664.2599578125,"l":49300.3108280305,"c":49320.3373304986,"v":247078.6545042784,"t":1726772400}
+{"o":49320.3373304986,"h":49592.6163546512,"l":49276.4362590943,"c":49539.0048195795,"v":218542.6962845103,"t":1726776000}
+{"o":49539.0048195795,"h":49562.8749802889,"l":48847.9262325742,"c":48874.987818277,"v":218973.8373564253,"t":1726779600}
+{"o":48874.987818277,"h":49245.192347731,"l":48655.5776239131,"c":49109.7656699024,"v":256071.7755424831,"t":1726783200}
+{"o":49109.7656699024,"h":49301.2302205882,"l":49010.702319584,"c":49252.1700953197,"v":236375.5192392594,"t":1726786800}
+{"o":49252.1700953197,"h":49471.3189369683,"l":48863.5542164559,"c":48891.7566351705,"v":267174.7953040479,"t":1726790400}
+{"o":48891.7566351705,"h":49145.3461825514,"l":48674.7024749209,"c":49007.287120292,"v":225974.2590435936,"t":1726794000}
+{"o":49007.287120292,"h":49138.0693935362,"l":48680.2617341778,"c":49116.252355825,"v":197149.8609919136,"t":1726797600}
+{"o":49116.252355825,"h":49867.2786127108,"l":49072.2842301407,"c":49867.2786127108,"v":255247.502098117,"t":1726801200}
+{"o":49867.2786127108,"h":51297.1519865059,"l":49800.792130126,"c":51076.5053702117,"v":534472.2159187,"t":1726804800}
+{"o":51076.5053702117,"h":51719.2854400259,"l":50779.3919706706,"c":51149.0983224826,"v":359048.1288982479,"t":1726808400}
+{"o":51149.0983224826,"h":52535.9103512964,"l":50935.6713084748,"c":52217.1499770402,"v":408759.0274285384,"t":1726812000}
+{"o":52217.1499770402,"h":52243.8585820353,"l":51562.0931634756,"c":52072.1625543496,"v":366784.6640161547,"t":1726815600}
+{"o":52072.1625543496,"h":52535.2599467114,"l":51694.0934955549,"c":51994.4159323582,"v":579761.0398800228,"t":1726819200}
+{"o":51994.4159323582,"h":52339.0443748134,"l":51897.6414253945,"c":52063.2233751371,"v":238573.141606812,"t":1726822800}
+{"o":52063.2233751371,"h":52343.9580011456,"l":51792.1881096513,"c":52265.2475086047,"v":248161.074281353,"t":1726826400}
+{"o":52265.2475086047,"h":52291.4705219804,"l":51741.0120353023,"c":51910.9776380107,"v":278571.1957013346,"t":1726830000}
+{"o":51910.9776380107,"h":52117.9744948309,"l":51615.5617268116,"c":51865.3518866206,"v":256980.4353673847,"t":1726833600}
+{"o":51865.3518866206,"h":51930.7004577625,"l":50558.5980230392,"c":50766.3103669656,"v":425973.1703595301,"t":1726837200}
+{"o":50766.3103669656,"h":51464.3899179894,"l":50291.0875568321,"c":50960.281151344,"v":418557.722809366,"t":1726840800}
+{"o":50960.281151344,"h":51282.1334724,"l":50592.852972919,"c":50977.2814315765,"v":302645.5952811617,"t":1726844400}
+{"o":50977.2814315765,"h":51204.9418838745,"l":50688.3154374939,"c":50910.365821352,"v":263385.5062028056,"t":1726848000}
+{"o":50910.365821352,"h":51020.1602407854,"l":50239.0289613945,"c":50286.0417848329,"v":313608.6139185239,"t":1726851600}
+{"o":50286.0417848329,"h":50470.4306425735,"l":49917.8334603377,"c":50410.7661548806,"v":280603.1646580089,"t":1726855200}
+{"o":50410.7661548806,"h":50800.2649859179,"l":50313.4570086701,"c":50560.6108731776,"v":216469.533558083,"t":1726858800}
+{"o":50560.6108731776,"h":50779.0945362513,"l":50459.1917995142,"c":50555.7413002871,"v":176212.9270634223,"t":1726862400}
+{"o":50555.7413002871,"h":51174.0712868549,"l":50541.3340608454,"c":50767.1116251746,"v":232677.7401503889,"t":1726866000}
+{"o":50767.1116251746,"h":50947.6621878385,"l":50628.8973376511,"c":50739.0008685994,"v":159089.4673334328,"t":1726869600}
+{"o":50739.0008685994,"h":50742.47886812,"l":50430.7769259072,"c":50550.1408810065,"v":180767.9549046926,"t":1726873200}
+{"o":50550.1408810065,"h":51026.6063515166,"l":50182.2339912655,"c":50725.3716559177,"v":286994.9944794967,"t":1726876800}
+{"o":50725.3716559177,"h":50816.1275776992,"l":50092.9530467087,"c":50130.2578096546,"v":228545.2161299629,"t":1726880400}
+{"o":50130.2578096546,"h":50301.7025735793,"l":49980.3322345253,"c":50189.98376818,"v":204232.3213535952,"t":1726884000}
+{"o":50189.98376818,"h":50547.2800411967,"l":50121.3525571531,"c":50353.4858931469,"v":187484.9573814929,"t":1726887600}
+{"o":50353.4858931469,"h":50408.0564264289,"l":49865.8296035776,"c":50107.2707905153,"v":208809.7696662037,"t":1726891200}
+{"o":50107.2707905153,"h":50359.4126002631,"l":50043.8472469215,"c":50328.2316882394,"v":213292.5454453903,"t":1726894800}
+{"o":50328.2316882394,"h":50752.6561322345,"l":50241.9883554708,"c":50641.1689239131,"v":162883.6874240669,"t":1726898400}
+{"o":50641.1689239131,"h":50956.6402371933,"l":50578.2715458136,"c":50838.1700390888,"v":156672.1965623419,"t":1726902000}
+{"o":50838.1700390888,"h":51027.7792054097,"l":50674.699778148,"c":50731.1050957233,"v":141522.2828707052,"t":1726905600}
+{"o":50731.1050957233,"h":50946.0040407107,"l":50695.969719058,"c":50857.2212813517,"v":151862.3619085297,"t":1726909200}
+{"o":50857.2212813517,"h":50880.1612531461,"l":50502.8363320637,"c":50645.0778494225,"v":140531.9146534171,"t":1726912800}
+{"o":50645.0778494225,"h":50810.7040095318,"l":50603.1535358511,"c":50762.3294082036,"v":147581.129496637,"t":1726916400}
+{"o":50762.3294082036,"h":50863.6643936445,"l":50602.1000352866,"c":50856.5608008443,"v":124117.1880499788,"t":1726920000}
+{"o":50856.5608008443,"h":51259.533245027,"l":50696.9097762011,"c":51216.8231667094,"v":168734.6176184473,"t":1726923600}
+{"o":51216.8231667094,"h":51534.3555779889,"l":51130.9677262721,"c":51401.4085643229,"v":222932.3178818364,"t":1726927200}
+{"o":51401.4085643229,"h":51423.9830140455,"l":50855.597762937,"c":50929.118143178,"v":213691.679556611,"t":1726930800}
+{"o":50929.118143178,"h":51104.3367679163,"l":50777.6720664628,"c":50999.4875525313,"v":303460.7054913969,"t":1726934400}
+{"o":50999.4875525313,"h":51222.3982142239,"l":50889.6162694539,"c":51092.0616729123,"v":204255.1743302244,"t":1726938000}
+{"o":51092.0616729123,"h":51319.9697812792,"l":50962.0110088691,"c":50967.4944129036,"v":182793.0825534731,"t":1726941600}
+{"o":50967.4944129036,"h":51102.4559557013,"l":50793.760951666,"c":50825.7455085667,"v":267970.8137848764,"t":1726945200}
+{"o":50825.7455085667,"h":50995.1449659873,"l":50786.7264587693,"c":50907.4720978335,"v":159827.3886706595,"t":1726948800}
+{"o":50907.4720978335,"h":51106.0654125515,"l":50836.2773417732,"c":50988.5013589599,"v":151622.3506345803,"t":1726952400}
+{"o":50988.5013589599,"h":51243.5432238198,"l":50977.9624021579,"c":51243.5432238198,"v":129999.6276699187,"t":1726956000}
+{"o":51243.5432238198,"h":51679.4910213583,"l":51137.8529345076,"c":51526.4927096521,"v":170434.7524506552,"t":1726959600}
+{"o":51526.4927096521,"h":51710.5059910282,"l":51101.7902245432,"c":51365.536689148,"v":196936.7710134303,"t":1726963200}
+{"o":51365.536689148,"h":51374.648891418,"l":50942.381840497,"c":51002.4222069784,"v":149641.6209865331,"t":1726966800}
+{"o":51002.4222069784,"h":51073.116681585,"l":50735.7314605962,"c":50924.3275056547,"v":226767.0222896033,"t":1726970400}
+{"o":50924.3275056547,"h":51141.0134598356,"l":50859.649794584,"c":51086.9943753605,"v":149503.7688198484,"t":1726974000}
+{"o":51086.9943753605,"h":51390.8972215107,"l":51051.8918205301,"c":51209.9263922069,"v":154513.5870767329,"t":1726977600}
+{"o":51209.9263922069,"h":51229.4926903252,"l":50751.2330739759,"c":50772.1049637447,"v":157522.3047636373,"t":1726981200}
+{"o":50772.1049637447,"h":50902.9934189394,"l":50486.466904303,"c":50539.4174314664,"v":138076.9036440523,"t":1726984800}
+{"o":50539.4174314664,"h":50762.8793457555,"l":50498.5766330741,"c":50762.8793457555,"v":117024.1598243802,"t":1726988400}
+{"o":50762.8793457555,"h":50903.5182258751,"l":50662.1972384088,"c":50795.8897499213,"v":145264.5691577633,"t":1726992000}
+{"o":50795.8897499213,"h":50818.0616340997,"l":50001.4556149278,"c":50008.3076500059,"v":219188.5499591023,"t":1726995600}
+{"o":50008.3076500059,"h":50200.3760666215,"l":49804.5220712828,"c":50029.2665431346,"v":162343.667043581,"t":1726999200}
+{"o":50029.2665431346,"h":50065.86497206,"l":49709.2492821124,"c":49961.3324763841,"v":167396.3010342932,"t":1727002800}
+{"o":49961.3324763841,"h":50072.9379346181,"l":49816.3830467324,"c":49942.065875249,"v":148256.9976332527,"t":1727006400}
+{"o":49942.065875249,"h":50004.3177159475,"l":48668.1980135884,"c":48791.5547316827,"v":180627.1869954279,"t":1727010000}
+{"o":48791.5547316827,"h":48940.9663403801,"l":48434.9746940131,"c":48674.9431610288,"v":216768.4120656363,"t":1727013600}
+{"o":48674.9431610288,"h":48847.9661256491,"l":48579.1079551687,"c":48607.0684340739,"v":189659.4523588106,"t":1727017200}
+{"o":48607.0684340739,"h":48850.6811076115,"l":48358.6457093872,"c":48749.7234959041,"v":188028.8172013552,"t":1727020800}
+{"o":48749.7234959041,"h":49383.8626899875,"l":48119.371707676,"c":48626.3726333067,"v":217258.0713883371,"t":1727024400}
+{"o":48626.3726333067,"h":48874.2668284375,"l":48196.1931039937,"c":48564.3719100729,"v":170469.5590933667,"t":1727028000}
+{"o":48564.3719100729,"h":48810.6176450871,"l":48275.5330499394,"c":48733.1669465592,"v":173099.7438767911,"t":1727031600}
+{"o":48733.1669465592,"h":48923.7978944405,"l":48600.6536231724,"c":48648.2677394397,"v":203193.3004005073,"t":1727035200}
+{"o":48648.2677394397,"h":48844.7839048571,"l":47760.9853583552,"c":47807.2167182752,"v":227774.7137578554,"t":1727038800}
+{"o":47807.2167182752,"h":49100.8318108498,"l":47559.5688889546,"c":49018.2691304757,"v":443604.2067142695,"t":1727042400}
+{"o":49018.2691304757,"h":49099.03340184,"l":48124.5986379027,"c":48269.4952905291,"v":249720.7093634137,"t":1727046000}
+{"o":48269.4952905291,"h":48880.3123752615,"l":47442.5964306789,"c":48575.5653822047,"v":363786.5718500181,"t":1727049600}
+{"o":48575.5653822047,"h":49226.617137747,"l":48520.4951394572,"c":48952.6747709303,"v":366701.9558842335,"t":1727053200}
+{"o":48952.6747709303,"h":49051.9407147626,"l":48673.2457520373,"c":48955.7128310221,"v":229042.3209343755,"t":1727056800}
+{"o":48955.7128310221,"h":49914.6185571457,"l":48921.6095087622,"c":49318.1806417142,"v":361694.4066299315,"t":1727060400}
+{"o":49318.1806417142,"h":49461.5955373071,"l":48905.1670725503,"c":49063.2244140356,"v":225971.4686133938,"t":1727064000}
+{"o":49063.2244140356,"h":49109.8435059478,"l":48725.3304771844,"c":48946.9364033284,"v":207053.6791386901,"t":1727067600}
+{"o":48946.9364033284,"h":49163.5711670479,"l":48865.0633474705,"c":49039.0606680021,"v":189849.4968465608,"t":1727071200}
+{"o":49039.0606680021,"h":49078.4960102483,"l":48435.1059415716,"c":48558.5348318867,"v":260619.9883283095,"t":1727074800}
+{"o":48558.5348318867,"h":48594.5473756722,"l":47859.4015247563,"c":47947.9421628959,"v":306850.0567207352,"t":1727078400}
+{"o":47947.9421628959,"h":48398.7198229538,"l":47918.6100173306,"c":48306.770572641,"v":289260.9325213977,"t":1727082000}
+{"o":48306.770572641,"h":48336.4331639385,"l":47877.6685473618,"c":48022.6930063183,"v":257752.2198295562,"t":1727085600}
+{"o":48022.6930063183,"h":48064.5586047518,"l":47748.5300962861,"c":47909.1956301835,"v":230592.9579009931,"t":1727089200}
+{"o":47909.1956301835,"h":47937.742905614,"l":47581.841826595,"c":47757.4708066071,"v":247902.5509685866,"t":1727092800}
+{"o":47757.4708066071,"h":47984.2117764604,"l":47581.2268204083,"c":47746.5640722987,"v":322163.4182061571,"t":1727096400}
+{"o":47746.5640722987,"h":48526.1456079449,"l":47659.3596248883,"c":47971.0975592623,"v":433467.0809309945,"t":1727100000}
+{"o":47971.0975592623,"h":48365.1559160209,"l":47566.9969468819,"c":48074.5079750462,"v":320594.4815774839,"t":1727103600}
+{"o":48074.5079750462,"h":48322.3334448204,"l":47652.4672884526,"c":47714.7960941327,"v":364144.5642686766,"t":1727107200}
+{"o":47714.7960941327,"h":47888.5304367007,"l":47570.6969648976,"c":47807.4903466127,"v":268969.0269662588,"t":1727110800}
+{"o":47807.4903466127,"h":48084.4622507258,"l":47784.4005753415,"c":47963.8352690647,"v":219345.7867523902,"t":1727114400}
+{"o":47963.8352690647,"h":48055.6907089799,"l":47711.8133632196,"c":47758.3422078752,"v":277145.2179220399,"t":1727118000}
+{"o":47758.3422078752,"h":47887.0156770759,"l":47660.8985673786,"c":47776.7626890152,"v":232167.9402287941,"t":1727121600}
+{"o":47776.7626890152,"h":48453.2154418074,"l":47493.1788846631,"c":48382.1589859901,"v":487689.0916307833,"t":1727125200}
+{"o":48382.1589859901,"h":48509.3642911068,"l":48237.2657550673,"c":48471.5404625453,"v":231446.9953544448,"t":1727128800}
+{"o":48471.5404625453,"h":48742.7904190522,"l":48346.0192837705,"c":48602.1728634101,"v":201915.6408377808,"t":1727132400}
+{"o":48602.1728634101,"h":48741.3603973822,"l":48041.1371074867,"c":48298.4123611802,"v":343941.0741156017,"t":1727136000}
+{"o":48298.4123611802,"h":48730.7419492073,"l":48058.6813215725,"c":48484.1841928265,"v":313424.570417855,"t":1727139600}
+{"o":48484.1841928265,"h":49260.6253391343,"l":48116.9266162359,"c":49209.5341678113,"v":368276.5522910785,"t":1727143200}
+{"o":49209.5341678113,"h":49290.7206071757,"l":48948.4920372552,"c":49202.4437486985,"v":259692.0571185666,"t":1727146800}
+{"o":49202.4437486985,"h":49395.87091393,"l":48790.2356571841,"c":48866.3303774265,"v":232438.3060554551,"t":1727150400}
+{"o":48866.3303774265,"h":49199.6279611575,"l":48827.5568049545,"c":49096.0707872904,"v":233087.8931824499,"t":1727154000}
+{"o":49096.0707872904,"h":49242.7588667975,"l":48935.1174673764,"c":49096.8718740797,"v":213561.6566788736,"t":1727157600}
+{"o":49096.8718740797,"h":49456.5237526243,"l":49036.7354364411,"c":49386.9300843071,"v":229577.0166037941,"t":1727161200}
+{"o":49386.9300843071,"h":49939.2296319675,"l":49358.3688129015,"c":49783.0356348039,"v":344157.9205662491,"t":1727164800}
+{"o":49783.0356348039,"h":49916.0154864679,"l":49175.2409846938,"c":49191.6136363491,"v":269539.654021175,"t":1727168400}
+{"o":49191.6136363491,"h":49400.4674648327,"l":49113.3892532721,"c":49246.9703598648,"v":236457.8320929542,"t":1727172000}
+{"o":49246.9703598648,"h":49270.286530215,"l":48995.2056234642,"c":49162.7108258227,"v":251792.8768569092,"t":1727175600}
+{"o":49162.7108258227,"h":49783.2263619446,"l":49157.5833148597,"c":49454.2590764334,"v":300187.1532608921,"t":1727179200}
+{"o":49454.2590764334,"h":49852.0311590434,"l":49333.4767341162,"c":49482.1110187348,"v":331132.1228917178,"t":1727182800}
+{"o":49482.1110187348,"h":49507.9798376703,"l":48404.9620279442,"c":48920.0356917915,"v":611400.8198724489,"t":1727186400}
+{"o":48920.0356917915,"h":49066.9850228662,"l":48648.5397592041,"c":48841.5365581499,"v":307901.5749461979,"t":1727190000}
+{"o":48841.5365581499,"h":49275.8592919496,"l":48787.8814076706,"c":49210.6986910876,"v":336565.217925279,"t":1727193600}
+{"o":49210.6986910876,"h":49878.2306187392,"l":48669.4595064696,"c":49036.689305163,"v":459107.3702044719,"t":1727197200}
+{"o":49036.689305163,"h":49182.2145118524,"l":48754.3426063596,"c":48931.91981582,"v":342956.9671248409,"t":1727200800}
+{"o":48931.91981582,"h":49686.7640138395,"l":48794.7897871654,"c":49386.00717314,"v":342494.6980122506,"t":1727204400}
+{"o":49386.00717314,"h":49797.5786875276,"l":49174.9298291083,"c":49309.3093535158,"v":505433.0559417877,"t":1727208000}
+{"o":49309.3093535158,"h":49456.746592756,"l":49174.9545561805,"c":49379.8736367192,"v":296826.1472093279,"t":1727211600}
+{"o":49379.8736367192,"h":51113.7672339866,"l":48877.3535757418,"c":50399.2960925413,"v":560068.3150329224,"t":1727215200}
+{"o":50399.2960925413,"h":50555.4966820871,"l":50060.6968452038,"c":50196.2830881554,"v":403159.2187412931,"t":1727218800}
+{"o":50196.2830881554,"h":50469.1390123636,"l":49856.6661802448,"c":49940.0266444964,"v":332833.4641598823,"t":1727222400}
+{"o":49940.0266444964,"h":50577.0036715969,"l":49886.9035955618,"c":50116.7791659231,"v":360529.8594213178,"t":1727226000}
+{"o":50116.7791659231,"h":50193.3788099837,"l":49788.8840518417,"c":49806.2893364607,"v":328932.2592096272,"t":1727229600}
+{"o":49806.2893364607,"h":50105.5430132814,"l":49646.9050219706,"c":49961.5670921809,"v":282089.2439832627,"t":1727233200}
+{"o":49961.5670921809,"h":50027.4998908049,"l":49499.0102910462,"c":49506.4597757882,"v":364806.6307171692,"t":1727236800}
+{"o":49506.4597757882,"h":49888.7658350739,"l":44340.0699198019,"c":44362.747832518,"v":304930.3226918795,"t":1727240400}
+{"o":44362.747832518,"h":44431.1571482739,"l":39972.2536561286,"c":40058.2930379362,"v":326577.2737712038,"t":1727244000}
+{"o":40058.2930379362,"h":40124.5865546427,"l":39772.8045739572,"c":40057.1384494232,"v":303468.5614179493,"t":1727247600}
+{"o":40057.1384494232,"h":40230.6651398157,"l":40029.9871349832,"c":40197.2554667657,"v":263801.3760315498,"t":1727251200}
+{"o":40197.2554667657,"h":40289.3628138959,"l":34432.5989695486,"c":34451.6633958272,"v":234251.6133456321,"t":1727254800}
+{"o":34451.6633958272,"h":34590.7536738762,"l":32885.5772621673,"c":33017.7488945983,"v":304612.00625471,"t":1727258400}
+{"o":33017.7488945983,"h":33230.3616175704,"l":32990.2145809041,"c":33223.9410915448,"v":271355.967916473,"t":1727262000}
+{"o":33223.9410915448,"h":33235.2804573677,"l":32974.3797258729,"c":32993.1175018382,"v":273738.1447116752,"t":1727265600}
+{"o":32993.1175018382,"h":33209.8412826378,"l":31631.399666845,"c":31855.6892899484,"v":374773.8168404454,"t":1727269200}
+{"o":31855.6892899484,"h":32099.4029939893,"l":31828.6082746606,"c":32071.3027852307,"v":717502.1836413302,"t":1727272800}
+{"o":32071.3027852307,"h":32321.8013708804,"l":31765.7926830609,"c":31782.9291633543,"v":510573.0065744256,"t":1727276400}
+{"o":31782.9291633543,"h":32289.983545524,"l":31746.5763612379,"c":32193.3158816868,"v":542435.6046440329,"t":1727280000}
+{"o":32193.3158816868,"h":32285.2635729286,"l":31630.6861311671,"c":31796.5117910814,"v":485257.4523724749,"t":1727283600}
+{"o":31796.5117910814,"h":32041.7666689142,"l":15981.2418668888,"c":16121.361213925,"v":366620.6997161565,"t":1727287200}
+{"o":16121.361213925,"h":17532.4163329828,"l":13574.7317744927,"c":17393.3678405867,"v":385071.1675136241,"t":1727290800}
+{"o":17393.3678405867,"h":18655.3686295661,"l":17393.3678405867,"c":18131.4331661518,"v":396949.5185274665,"t":1727294400}
+{"o":18131.4331661518,"h":25190.2587750941,"l":18032.2399091299,"c":25054.9444838825,"v":357448.4795260096,"t":1727298000}
+{"o":25054.9444838825,"h":25076.1663470338,"l":23973.3404284346,"c":24082.5542148154,"v":428967.6340359729,"t":1727301600}
+{"o":24082.5542148154,"h":24091.3456598935,"l":23777.841445833,"c":23884.2993144741,"v":447676.321911485,"t":1727305200}
+{"o":23884.2993144741,"h":24000.4493724061,"l":23650.8563826142,"c":23775.5705717622,"v":436162.7863057586,"t":1727308800}
+{"o":23775.5705717622,"h":23960.6050373686,"l":19172.1811678943,"c":22260.3059763752,"v":416691.1386899637,"t":1727312400}
+{"o":22260.3059763752,"h":22401.4250735659,"l":22237.0478367423,"c":22395.406393839,"v":453283.1583278814,"t":1727316000}
+{"o":22395.406393839,"h":22443.8720114325,"l":22317.1853330227,"c":22387.4722005111,"v":361433.2154321672,"t":1727319600}
+{"o":22387.4722005111,"h":22423.8623445624,"l":22309.3999045536,"c":22361.5539579937,"v":305016.0432821899,"t":1727323200}
+{"o":22361.5539579937,"h":22556.4930841177,"l":22333.3306295486,"c":22506.6192221153,"v":372611.2055867286,"t":1727326800}
+{"o":22506.6192221153,"h":22699.843226958,"l":22489.8032837615,"c":22603.1128682537,"v":427462.8452844884,"t":1727330400}
+{"o":22603.1128682537,"h":29776.203825088,"l":22585.8369296808,"c":29746.3926580045,"v":356378.7380649479,"t":1727334000}
+{"o":29746.3926580045,"h":29966.9690135996,"l":29556.3559160435,"c":29667.4971670902,"v":339118.0453943858,"t":1727337600}
+{"o":29667.4971670902,"h":29772.4669740254,"l":29582.8717414012,"c":29626.9415984784,"v":314386.569863423,"t":1727341200}
+{"o":29626.9415984784,"h":30146.9415151887,"l":29610.9665210145,"c":30031.1248592582,"v":375760.664113697,"t":1727344800}
+{"o":30031.1248592582,"h":30341.7877983637,"l":29905.7485231733,"c":30298.5699726591,"v":382495.816693144,"t":1727348400}
+{"o":30298.5699726591,"h":30444.708315503,"l":30160.6571072448,"c":30173.2344769853,"v":386225.8382016562,"t":1727352000}
+{"o":30173.2344769853,"h":30260.3591520198,"l":29982.4167568068,"c":30123.108477967,"v":492452.2346562902,"t":1727355600}
+{"o":30123.108477967,"h":30857.7690937915,"l":30105.5006828856,"c":30385.3863709163,"v":863570.7516838586,"t":1727359200}
+{"o":30385.3863709163,"h":31304.1474578316,"l":30305.3815645335,"c":31128.4515744363,"v":863162.8727609646,"t":1727362800}
+{"o":31128.4515744363,"h":31483.6850031944,"l":31021.0844157595,"c":31146.8533288998,"v":689253.0247007236,"t":1727366400}
+{"o":31146.8533288998,"h":31381.0440844426,"l":29833.6628755483,"c":30946.0722156189,"v":597723.5188509558,"t":1727370000}
+{"o":30946.0722156189,"h":31225.249273837,"l":30889.1790189427,"c":31166.422200786,"v":474596.8015886923,"t":1727373600}
+{"o":31166.422200786,"h":31215.5187844779,"l":30755.8901118747,"c":30760.0156021612,"v":390281.0335720592,"t":1727377200}
+{"o":30760.0156021612,"h":30866.5138009363,"l":30539.9981624747,"c":30570.2914398883,"v":589705.9720006778,"t":1727380800}
+{"o":30570.2914398883,"h":30841.2845936284,"l":30550.3597387364,"c":30751.2568205938,"v":447016.7216174508,"t":1727384400}
+{"o":30751.2568205938,"h":30931.8517159012,"l":30733.06541427,"c":30920.0454937244,"v":404425.2945591059,"t":1727388000}
+{"o":30920.0454937244,"h":30922.7048254371,"l":30453.200872273,"c":30761.4257710158,"v":417931.029833481,"t":1727391600}
+{"o":30761.4257710158,"h":30935.3544971661,"l":30621.2582804405,"c":30904.4580917194,"v":488065.6221299553,"t":1727395200}
+{"o":30904.4580917194,"h":30906.6370924836,"l":30515.20514598,"c":30636.7281596033,"v":420164.5671344475,"t":1727398800}
+{"o":30636.7281596033,"h":30714.9764718329,"l":30442.9321372124,"c":30504.2602946241,"v":423399.234795135,"t":1727402400}
+{"o":30504.2602946241,"h":30815.3890074668,"l":30455.4394784554,"c":30799.4635882845,"v":540126.4966041475,"t":1727406000}
+{"o":30799.4635882845,"h":31099.5817048062,"l":30781.5182205161,"c":31030.1837055246,"v":496662.8737945142,"t":1727409600}
+{"o":31030.1837055246,"h":31143.4334677703,"l":30887.7253352425,"c":31115.4375094808,"v":467875.1042523632,"t":1727413200}
+{"o":31115.4375094808,"h":31426.0045932335,"l":31090.1153806291,"c":31190.9812409797,"v":590546.628551217,"t":1727416800}
+{"o":31190.9812409797,"h":31433.6769416254,"l":31018.34909745,"c":31143.5579624789,"v":451743.0178053748,"t":1727420400}
+{"o":31143.5579624789,"h":31435.2824727917,"l":31132.1596150905,"c":31303.7642107712,"v":518231.5873607571,"t":1727424000}
+{"o":31303.7642107712,"h":31497.2030400966,"l":31194.8325318607,"c":31219.7087586065,"v":500755.213328662,"t":1727427600}
+{"o":31219.7087586065,"h":31412.0579201259,"l":30850.1946349352,"c":30860.1351931445,"v":465344.577410055,"t":1727431200}
+{"o":30860.1351931445,"h":30992.4720868171,"l":30779.6508701978,"c":30862.1172115548,"v":390180.9828505581,"t":1727434800}
+{"o":30862.1172115548,"h":31166.8937896841,"l":30761.233804195,"c":31105.8682072578,"v":544726.1871329282,"t":1727438400}
+{"o":31105.8682072578,"h":32541.1889232836,"l":30789.3448355542,"c":32459.4798781372,"v":556243.4643775661,"t":1727442000}
+{"o":32459.4798781372,"h":34438.0837896615,"l":32395.9631316853,"c":34216.2200202618,"v":1026316.7560613914,"t":1727445600}
+{"o":34216.2200202618,"h":34492.5052252575,"l":34006.8169289765,"c":34023.1991556958,"v":917019.1723374588,"t":1727449200}
+{"o":34023.1991556958,"h":41005.2131474525,"l":33783.2914535022,"c":40941.2046313114,"v":816525.3762647415,"t":1727452800}
+{"o":40941.2046313114,"h":40951.6521863628,"l":40352.1096995204,"c":40551.4353311238,"v":683233.4471152714,"t":1727456400}
+{"o":40551.4353311238,"h":40706.5118909853,"l":40234.866843472,"c":40582.5596893051,"v":559202.8754324021,"t":1727460000}
+{"o":40582.5596893051,"h":40670.4101678066,"l":40261.4347718743,"c":40358.0293357928,"v":539234.3791280625,"t":1727463600}
+{"o":40358.0293357928,"h":40888.6177626319,"l":40284.4653093324,"c":40764.9608268974,"v":491385.3791924582,"t":1727467200}
+{"o":40764.9608268974,"h":41046.7801204944,"l":40617.7574154157,"c":40724.2456838561,"v":446361.6912742486,"t":1727470800}
+{"o":40724.2456838561,"h":40887.7290231324,"l":40662.6061167109,"c":40818.1275113708,"v":446330.0268570545,"t":1727474400}
+{"o":40818.1275113708,"h":40880.3546113885,"l":40659.4932620347,"c":40720.3937462299,"v":368065.8505713277,"t":1727478000}
+{"o":40720.3937462299,"h":40882.9730367912,"l":40704.8672913508,"c":40856.4255118234,"v":362496.386714917,"t":1727481600}
+{"o":40856.4255118234,"h":40959.8464245096,"l":40662.5741874015,"c":40871.4460242498,"v":401722.6366860103,"t":1727485200}
+{"o":40871.4460242498,"h":41098.5118016506,"l":40750.9927489841,"c":40893.2839380585,"v":493540.9856251774,"t":1727488800}
+{"o":40893.2839380585,"h":41033.859631675,"l":40768.8035863673,"c":40896.3265852123,"v":443593.4983954348,"t":1727492400}
+{"o":40896.3265852123,"h":40959.4393236443,"l":40772.691604914,"c":40828.842779288,"v":321951.8935981558,"t":1727496000}
+{"o":40828.842779288,"h":40889.7827578613,"l":40620.4672630635,"c":40640.1785089227,"v":324502.6814542782,"t":1727499600}
+{"o":40640.1785089227,"h":40849.3551102657,"l":40270.528327139,"c":40487.7232802594,"v":370137.5684801338,"t":1727503200}
+{"o":40487.7232802594,"h":40603.7368546016,"l":40368.8602424985,"c":40468.4595159049,"v":340011.1412627475,"t":1727506800}
+{"o":40468.4595159049,"h":40600.5237018573,"l":40194.067990239,"c":40313.8717527968,"v":463339.0928907052,"t":1727510400}
+{"o":40313.8717527968,"h":40703.2189304217,"l":40225.5212176993,"c":40687.2787993394,"v":430128.000278142,"t":1727514000}
+{"o":40687.2787993394,"h":40885.3978747083,"l":40606.4034397499,"c":40859.3516433245,"v":393698.6311983294,"t":1727517600}
+{"o":40859.3516433245,"h":40893.8655396887,"l":40628.9423210683,"c":40748.6695755042,"v":454395.6727607796,"t":1727521200}
+{"o":40748.6695755042,"h":50727.8827778528,"l":40438.6075155801,"c":50648.8966850785,"v":426530.7361193915,"t":1727524800}
+{"o":50648.8966850785,"h":63127.7560898001,"l":50393.0392155747,"c":63044.0830626738,"v":360270.4995033076,"t":1727528400}
+{"o":63044.0830626738,"h":63460.1231173799,"l":62345.0979629739,"c":62720.6004215291,"v":442781.5378341247,"t":1727532000}
+{"o":62720.6004215291,"h":62747.6039172661,"l":62267.9356893585,"c":62322.8678457518,"v":387781.3405847884,"t":1727535600}
+{"o":62322.8678457518,"h":62434.1994269469,"l":62116.0372216091,"c":62192.812495741,"v":464346.8016902477,"t":1727539200}
+{"o":62192.812495741,"h":62510.6288179079,"l":61201.8983122387,"c":61326.0008046087,"v":437607.6712286535,"t":1727542800}
+{"o":61326.0008046087,"h":61520.3256431301,"l":60100.1957723955,"c":60143.0019808447,"v":397069.37788292,"t":1727546400}
+{"o":60143.0019808447,"h":60291.7186941747,"l":59526.5478419989,"c":59606.7955716027,"v":381474.481415576,"t":1727550000}
+{"o":59606.7955716027,"h":59730.1807641602,"l":59410.3389858201,"c":59426.7754993728,"v":329432.2359094072,"t":1727553600}
+{"o":59426.7754993728,"h":59516.2982756195,"l":59091.890730277,"c":59493.603414811,"v":433629.7737538541,"t":1727557200}
+{"o":59493.603414811,"h":59610.5087662322,"l":58666.5111057656,"c":58858.7397084899,"v":312082.3434097695,"t":1727560800}
+{"o":58858.7397084899,"h":58952.7993114056,"l":58656.3317679125,"c":58882.7381651903,"v":311399.8665866589,"t":1727564400}
+{"o":58882.7381651903,"h":59223.3036623673,"l":58685.4088368745,"c":58879.8474947817,"v":486807.1260078779,"t":1727568000}
+{"o":58879.8474947817,"h":59357.3425380288,"l":58843.5197436302,"c":59318.6548823709,"v":430595.9354766253,"t":1727571600}
+{"o":59318.6548823709,"h":59616.8987261766,"l":59209.5151842152,"c":59216.5046269386,"v":541270.0314680696,"t":1727575200}
+{"o":59216.5046269386,"h":59329.8055326342,"l":58959.4382180206,"c":59267.1214546869,"v":426408.3754768512,"t":1727578800}
+{"o":59267.1214546869,"h":59335.2154588225,"l":58203.4248475509,"c":58378.5389088335,"v":348642.0006131475,"t":1727582400}
+{"o":58378.5389088335,"h":58714.345294076,"l":58001.5006366992,"c":58001.5006366992,"v":364870.7562602127,"t":1727586000}
+{"o":58001.5006366992,"h":58118.3450171737,"l":57631.7945905519,"c":57717.8592461351,"v":389088.8385446587,"t":1727589600}
+{"o":57717.8592461351,"h":57884.3537838646,"l":57572.235885214,"c":57711.250463218,"v":406977.4780127114,"t":1727593200}
+{"o":57711.250463218,"h":58104.3509018746,"l":57574.5610079827,"c":57891.2665052404,"v":385839.9023754366,"t":1727596800}
+{"o":57891.2665052404,"h":58153.6994546373,"l":57868.7630344389,"c":57962.3441243198,"v":317595.2942413024,"t":1727600400}
+{"o":57962.3441243198,"h":58030.5741223124,"l":57300.1418721396,"c":57969.6002422268,"v":356524.442312691,"t":1727604000}
+{"o":57969.6002422268,"h":58237.1427808405,"l":57924.6284189683,"c":58177.024513985,"v":359366.6750391627,"t":1727607600}
+{"o":58177.024513985,"h":59269.6633603889,"l":57951.13454429,"c":58867.0298787061,"v":463591.3210052581,"t":1727611200}
+{"o":58867.0298787061,"h":59380.6744448852,"l":58624.677635067,"c":59288.2420369604,"v":518920.822529764,"t":1727614800}
+{"o":59288.2420369604,"h":59385.923323481,"l":59042.5941745742,"c":59146.730469021,"v":499836.0001109272,"t":1727618400}
+{"o":59146.730469021,"h":59390.4090186883,"l":58960.1898563084,"c":59299.5966741905,"v":551397.5368138253,"t":1727622000}
+{"o":59299.5966741905,"h":59377.2268938223,"l":59068.6175975301,"c":59352.5379372929,"v":462901.8065148604,"t":1727625600}
+{"o":59352.5379372929,"h":59640.7248556686,"l":59320.3741274414,"c":59456.0950507423,"v":405527.9168561244,"t":1727629200}
+{"o":59456.0950507423,"h":59687.3935042436,"l":59422.214606575,"c":59562.4307519037,"v":353952.6382138729,"t":1727632800}
+{"o":59562.4307519037,"h":60210.6587074468,"l":59562.4307519037,"c":60124.222589443,"v":384952.566208203,"t":1727636400}
+{"o":60124.222589443,"h":60617.566338686,"l":60012.8300125331,"c":60415.8443410352,"v":635872.3915282675,"t":1727640000}
+{"o":60415.8443410352,"h":60990.6373988106,"l":60142.6264628701,"c":60359.6305422903,"v":500948.0072878716,"t":1727643600}
+{"o":60359.6305422903,"h":60644.7466334797,"l":59928.5952910308,"c":59955.4774946757,"v":457613.9592861627,"t":1727647200}
+{"o":59955.4774946757,"h":60049.5676795585,"l":59510.8116536431,"c":59747.0617546501,"v":398077.4883124625,"t":1727650800}
+{"o":59747.0617546501,"h":59965.3471436079,"l":59067.6067141947,"c":59829.4990639521,"v":578814.3251165543,"t":1727654400}
+{"o":59829.4990639521,"h":60239.2145474059,"l":59215.2799527347,"c":59286.6525121081,"v":555417.9676285703,"t":1727658000}
+{"o":59286.6525121081,"h":59488.4561871049,"l":58789.6469359603,"c":58824.7612146324,"v":565650.1845056691,"t":1727661600}
+{"o":58824.7612146324,"h":59160.7055013053,"l":58532.6518034968,"c":58871.184437094,"v":480939.2706666883,"t":1727665200}
+{"o":58871.184437094,"h":58883.6289006071,"l":58515.933171815,"c":58803.0924915629,"v":328238.5553641362,"t":1727668800}
+{"o":58803.0924915629,"h":59177.3584449305,"l":58715.1044743285,"c":59159.049301893,"v":305213.1170022044,"t":1727672400}
+{"o":59159.049301893,"h":59382.7392663074,"l":58985.7400102333,"c":58985.7400102333,"v":374941.7206056006,"t":1727676000}
+{"o":58985.7400102333,"h":59479.4384932403,"l":58980.2433139548,"c":59127.498185762,"v":336059.6738761549,"t":1727679600}
+{"o":59127.498185762,"h":59158.2733453418,"l":58803.3333123414,"c":58973.0646721198,"v":346586.7285131267,"t":1727683200}
+{"o":58973.0646721198,"h":58995.0774663422,"l":58200.8967225575,"c":58221.4616448665,"v":481639.3072113661,"t":1727686800}
+{"o":58221.4616448665,"h":58381.7847771478,"l":57764.3660909028,"c":58182.7097930967,"v":412116.5298431618,"t":1727690400}
+{"o":58182.7097930967,"h":58876.9896001004,"l":58009.0074429207,"c":58858.6009290152,"v":387605.6719185915,"t":1727694000}
+{"o":58858.6009290152,"h":59348.9795815013,"l":58559.0247894276,"c":59273.2412196621,"v":395319.9612875561,"t":1727697600}
+{"o":59273.2412196621,"h":59503.6336294104,"l":59133.9457726589,"c":59275.9172739186,"v":636306.7237160499,"t":1727701200}
+{"o":59275.9172739186,"h":59495.3847578419,"l":58883.1275814486,"c":59147.339447967,"v":554285.2388406061,"t":1727704800}
+{"o":59147.339447967,"h":59346.3936032458,"l":58289.9533245189,"c":58311.0206718256,"v":502754.0471316053,"t":1727708400}
+{"o":58311.0206718256,"h":58677.6703719966,"l":58264.1631095997,"c":58535.0168347233,"v":475226.8089392565,"t":1727712000}
+{"o":58535.0168347233,"h":58851.73223611,"l":58318.8533147591,"c":58843.9933580987,"v":468607.0960985288,"t":1727715600}
+{"o":58843.9933580987,"h":59506.3270296999,"l":58218.2248826263,"c":59201.2648412907,"v":520594.6052631464,"t":1727719200}
+{"o":59201.2648412907,"h":59359.7821562953,"l":58884.4941892849,"c":59249.901487614,"v":539672.574611697,"t":1727722800}
+{"o":59249.901487614,"h":59963.0279792829,"l":59198.5194846313,"c":59897.7459906998,"v":633525.5007414937,"t":1727726400}
+{"o":59897.7459906998,"h":59982.1143740885,"l":59500.6214073128,"c":59531.8772176239,"v":379428.2187929278,"t":1727730000}
+{"o":59531.8772176239,"h":59675.4126866957,"l":59013.7482937969,"c":59037.6323168245,"v":422895.4105244309,"t":1727733600}
+{"o":59037.6323168245,"h":59062.8164053221,"l":58001.9361691395,"c":58288.4526099044,"v":528167.3952265327,"t":1727737200}
+{"o":58288.4526099044,"h":58954.6016231087,"l":57885.8771339265,"c":58902.9464695069,"v":536167.7442532872,"t":1727740800}
+{"o":58902.9464695069,"h":59109.4030879502,"l":58824.8906219435,"c":58967.008502876,"v":529461.657493513,"t":1727744400}
+{"o":58967.008502876,"h":58967.5921360127,"l":58455.5556661601,"c":58788.4297704113,"v":402861.6941784842,"t":1727748000}
+{"o":58788.4297704113,"h":59320.8467189744,"l":58738.1133759753,"c":59251.1206083782,"v":389385.4652557246,"t":1727751600}
+{"o":59251.1206083782,"h":59567.3623080863,"l":59150.5215756481,"c":59490.1921613346,"v":444073.0093560931,"t":1727755200}
+{"o":59490.1921613346,"h":59533.0841676526,"l":55381.1385476935,"c":55764.0897686667,"v":368240.9771929931,"t":1727758800}
+{"o":55764.0897686667,"h":56372.2644124678,"l":55764.0897686667,"c":56273.3677497106,"v":330893.1804740007,"t":1727762400}
+{"o":56273.3677497106,"h":56313.5382841643,"l":56040.3579637121,"c":56269.6986105546,"v":348951.8450007353,"t":1727766000}
+{"o":56269.6986105546,"h":56336.2028118165,"l":55972.7981947584,"c":56125.7485446542,"v":408311.7558463929,"t":1727769600}
+{"o":56125.7485446542,"h":56470.0548276245,"l":56049.2250503184,"c":56250.2902004249,"v":372288.7135459057,"t":1727773200}
+{"o":56250.2902004249,"h":60834.7969923973,"l":56168.9609853304,"c":60738.3207060059,"v":401571.0077357867,"t":1727776800}
+{"o":60738.3207060059,"h":60825.6089876638,"l":60470.7156134976,"c":60499.3444304427,"v":330374.755406257,"t":1727780400}
+{"o":60499.3444304427,"h":60687.7727200045,"l":60227.7315574675,"c":60334.5017641695,"v":369488.0302362024,"t":1727784000}
+{"o":60334.5017641695,"h":60378.803132055,"l":58918.3048605212,"c":59400.610694272,"v":732685.4952683776,"t":1727787600}
+{"o":59400.610694272,"h":59700.6763975808,"l":57924.5112794698,"c":58271.556728544,"v":941298.8209568652,"t":1727791200}
+{"o":58271.556728544,"h":58352.0714664635,"l":55284.8843005883,"c":57816.5073607592,"v":1285415.8956177647,"t":1727794800}
+{"o":57816.5073607592,"h":57975.0673932626,"l":56618.9292772442,"c":57375.0550447341,"v":900274.2028306088,"t":1727798400}
+{"o":57375.0550447341,"h":57375.0550447341,"l":55121.0150935157,"c":57056.1253464725,"v":1408067.8406910608,"t":1727802000}
+{"o":57056.1253464725,"h":58858.4520234762,"l":56721.7616222169,"c":58025.9422900396,"v":729432.4449190674,"t":1727805600}
+{"o":58025.9422900396,"h":58187.1305012203,"l":57187.5272650709,"c":57265.3501341617,"v":560839.8255457068,"t":1727809200}
+{"o":57265.3501341617,"h":57468.0447532626,"l":56026.9775311882,"c":57163.011710878,"v":1013849.0764805265,"t":1727812800}
+{"o":57163.011710878,"h":57662.8666716876,"l":56779.8931881715,"c":57600.2381943661,"v":523088.4564037903,"t":1727816400}
+{"o":57600.2381943661,"h":57600.2381943661,"l":56644.3768514832,"c":56973.4758904558,"v":420851.5969294764,"t":1727820000}
+{"o":56973.4758904558,"h":57281.0253527834,"l":56750.1264664466,"c":57143.1556609353,"v":425233.2074882905,"t":1727823600}
+{"o":57143.1556609353,"h":57318.5013292041,"l":56477.5848820952,"c":56920.8526915596,"v":507444.1722121454,"t":1727827200}
+{"o":56920.8526915596,"h":57616.6774826836,"l":56815.745024987,"c":57557.8421877527,"v":512993.819757227,"t":1727830800}
+{"o":57557.8421877527,"h":58046.9087476321,"l":57380.7729307785,"c":58020.3119064898,"v":410709.8955219059,"t":1727834400}
+{"o":58020.3119064898,"h":58918.9657523605,"l":57905.7820358434,"c":58591.0318066832,"v":389414.0505393405,"t":1727838000}
+{"o":58591.0318066832,"h":58602.5242120387,"l":58300.6844084553,"c":58364.4382155123,"v":344584.8047211455,"t":1727841600}
+{"o":58364.4382155123,"h":58563.4761902504,"l":58191.7892099425,"c":58380.1238172302,"v":379461.6558907918,"t":1727845200}
+{"o":58380.1238172302,"h":60421.1808685723,"l":58236.469096337,"c":60016.631309609,"v":492432.7707097748,"t":1727848800}
+{"o":60016.631309609,"h":60178.4364961535,"l":59732.4793062012,"c":59781.7141554437,"v":409098.396324633,"t":1727852400}
+{"o":59781.7141554437,"h":60072.3282312214,"l":59541.780908052,"c":59903.3643353578,"v":423584.8590046134,"t":1727856000}
+{"o":59903.3643353578,"h":59940.6589914937,"l":58967.2591171378,"c":59073.6155617046,"v":531768.7779774304,"t":1727859600}
+{"o":59073.6155617046,"h":59572.2092575289,"l":58933.990913572,"c":58979.6327818294,"v":464297.9186635615,"t":1727863200}
+{"o":58979.6327818294,"h":59339.8114367449,"l":58723.5191137619,"c":59102.6139662163,"v":480109.8627552761,"t":1727866800}
+{"o":59102.6139662163,"h":59265.6661087735,"l":58106.5202257703,"c":58363.6168819772,"v":588582.8454799355,"t":1727870400}
+{"o":58363.6168819772,"h":59301.7779517153,"l":57870.5859915386,"c":59176.8316737455,"v":677367.1635594112,"t":1727874000}
+{"o":59176.8316737455,"h":59590.3076524906,"l":58850.193707667,"c":58905.3139129889,"v":818027.0286816261,"t":1727877600}
+{"o":58905.3139129889,"h":59885.3341899061,"l":58872.0130600409,"c":59819.3418191014,"v":681595.9668469803,"t":1727881200}
+{"o":59819.3418191014,"h":60445.9762882301,"l":59176.4211448972,"c":59481.6644489416,"v":873207.7912906524,"t":1727884800}
+{"o":59481.6644489416,"h":59603.6367325492,"l":58971.6929943041,"c":59332.4981376616,"v":887540.380510751,"t":1727888400}
+{"o":59332.4981376616,"h":59392.0408914954,"l":57873.1149054729,"c":57932.6659587543,"v":888198.1170414262,"t":1727892000}
+{"o":57932.6659587543,"h":58166.2868589194,"l":55374.9053603591,"c":56999.4395571274,"v":1194061.5349552198,"t":1727895600}
+{"o":56999.4395571274,"h":57632.972168334,"l":56437.8571284927,"c":57346.8616176222,"v":778767.3189685113,"t":1727899200}
+{"o":57346.8616176222,"h":57611.1066712244,"l":56897.5570908071,"c":57318.8576437329,"v":455207.3733943683,"t":1727902800}
+{"o":57318.8576437329,"h":57642.4406064144,"l":56753.8157346943,"c":57642.4406064144,"v":449652.4366359647,"t":1727906400}
+{"o":57642.4406064144,"h":57691.3768466985,"l":57075.6291328536,"c":57083.3544937522,"v":338701.7764595553,"t":1727910000}
+{"o":57083.3544937522,"h":57581.5539391711,"l":56472.7903677782,"c":57287.1526833581,"v":648783.0906135367,"t":1727913600}
+{"o":57287.1526833581,"h":57879.1122055332,"l":57255.0577993339,"c":57579.7919777456,"v":509160.4704588836,"t":1727917200}
+{"o":57579.7919777456,"h":57985.0156956585,"l":57443.5593005312,"c":57821.1118122899,"v":417121.9906785153,"t":1727920800}
+{"o":57821.1118122899,"h":58209.0767300371,"l":57669.3846985619,"c":58165.110315336,"v":388890.3091377213,"t":1727924400}
+{"o":58165.110315336,"h":58171.2361451663,"l":56311.6630648945,"c":56411.8633349255,"v":340688.2525948017,"t":1727928000}
+{"o":56411.8633349255,"h":56525.6077829845,"l":55985.5700152514,"c":56100.6883306986,"v":413149.3359636313,"t":1727931600}
+{"o":56100.6883306986,"h":56474.2657847498,"l":55992.1928579269,"c":56257.1777368652,"v":373979.461261179,"t":1727935200}
+{"o":56257.1777368652,"h":56436.8165282428,"l":54795.0747365535,"c":54831.4891809457,"v":504004.8862455036,"t":1727938800}
+{"o":54831.4891809457,"h":54880.385619267,"l":53197.1122400382,"c":53312.6944116857,"v":663730.5185269745,"t":1727942400}
+{"o":53312.6944116857,"h":54235.4497751962,"l":52988.6664278577,"c":53791.3099696597,"v":631235.4092442971,"t":1727946000}
+{"o":53791.3099696597,"h":54168.6542427289,"l":53583.9752325352,"c":54151.0134520606,"v":399680.3719324669,"t":1727949600}
+{"o":54151.0134520606,"h":54261.2328758196,"l":53591.5777589183,"c":53641.5842706837,"v":402751.9982126787,"t":1727953200}
+{"o":53641.5842706837,"h":53655.0909389619,"l":53002.7271539955,"c":53310.6192559643,"v":552610.9305192791,"t":1727956800}
+{"o":53310.6192559643,"h":53805.8598902307,"l":52662.0006381442,"c":53652.6017197492,"v":758821.1356637954,"t":1727960400}
+{"o":53652.6017197492,"h":54282.3671195539,"l":52746.7258901976,"c":52784.6306129085,"v":827069.5266078236,"t":1727964000}
+{"o":52784.6306129085,"h":53302.2330148417,"l":52151.4294991335,"c":53107.7498255108,"v":867010.952267846,"t":1727967600}
+{"o":53107.7498255108,"h":53513.0521275243,"l":52338.7892382178,"c":52883.5206274905,"v":692268.2355083632,"t":1727971200}
+{"o":52883.5206274905,"h":53551.9095821419,"l":52519.7757367278,"c":53279.3851023417,"v":615598.2747506083,"t":1727974800}
+{"o":53279.3851023417,"h":53646.4535450088,"l":52951.3110690922,"c":53314.1107322692,"v":538924.4101016237,"t":1727978400}
+{"o":53314.1107322692,"h":53845.3318561319,"l":52905.6520584062,"c":53824.6528775873,"v":484737.6028746059,"t":1727982000}
+{"o":53824.6528775873,"h":54017.7928077382,"l":53274.3581246404,"c":53338.3281234946,"v":401428.0439501082,"t":1727985600}
+{"o":53338.3281234946,"h":53773.7265761626,"l":52992.2224983106,"c":53718.8023148049,"v":397003.9424510149,"t":1727989200}
+{"o":53718.8023148049,"h":53857.3072294088,"l":53439.8578658463,"c":53656.7958624072,"v":339847.5993617777,"t":1727992800}
+{"o":53656.7958624072,"h":53867.3599081056,"l":53251.9717742212,"c":53573.003009013,"v":349430.0007283666,"t":1727996400}
+{"o":53573.003009013,"h":53827.3694666319,"l":53260.5415318707,"c":53307.4989324847,"v":453646.7973700379,"t":1728000000}
+{"o":53307.4989324847,"h":54321.7049631354,"l":53260.1728856139,"c":54095.3599178676,"v":509662.1262139173,"t":1728003600}
+{"o":54095.3599178676,"h":54231.1874554098,"l":53779.9024696587,"c":53897.0574881248,"v":388111.9758539078,"t":1728007200}
+{"o":53897.0574881248,"h":53954.0858625033,"l":53582.0844339806,"c":53809.4484121775,"v":384291.8663681787,"t":1728010800}
+{"o":53809.4484121775,"h":54207.9696767699,"l":53809.4484121775,"c":53969.0862688055,"v":318713.3248509461,"t":1728014400}
+{"o":53969.0862688055,"h":54668.4710824588,"l":53902.7241645397,"c":54563.4554813916,"v":345109.5409521184,"t":1728018000}
+{"o":54563.4554813916,"h":54719.0985205859,"l":54217.7226792945,"c":54288.3601621769,"v":413284.4012090962,"t":1728021600}
+{"o":54288.3601621769,"h":54760.3356934831,"l":54172.701064338,"c":54695.942616359,"v":409636.4124001809,"t":1728025200}
+{"o":54695.942616359,"h":55252.5635003522,"l":54315.376200931,"c":54619.1873166344,"v":487015.4290694205,"t":1728028800}
+{"o":54619.1873166344,"h":54829.8985158811,"l":54352.6450291241,"c":54443.0673222812,"v":414116.9821652915,"t":1728032400}
+{"o":54443.0673222812,"h":54631.1442203184,"l":54195.2795088003,"c":54280.7991238119,"v":327338.444280563,"t":1728036000}
+{"o":54280.7991238119,"h":54600.1927406705,"l":53028.7417324776,"c":53320.0112329093,"v":311051.1333786368,"t":1728039600}
+{"o":53320.0112329093,"h":54151.6017434567,"l":52994.2154018682,"c":54126.4976263671,"v":650894.7382768732,"t":1728043200}
+{"o":54126.4976263671,"h":54302.8107552563,"l":53438.6711986157,"c":53736.5647497363,"v":815278.27951327,"t":1728046800}
+{"o":53736.5647497363,"h":53747.4376162689,"l":52567.3088381889,"c":53241.140672338,"v":802691.4521997051,"t":1728050400}
+{"o":53241.140672338,"h":54296.1674018943,"l":53217.6361483369,"c":54245.6218068824,"v":686255.7637873057,"t":1728054000}
+{"o":54245.6218068824,"h":55239.7362087719,"l":54023.8172861795,"c":54825.097585965,"v":640870.848818279,"t":1728057600}
+{"o":54825.097585965,"h":54878.1348874391,"l":54286.3902402192,"c":54388.1082216587,"v":604918.2460296091,"t":1728061200}
+{"o":54388.1082216587,"h":54798.2294969389,"l":54208.8556699934,"c":54798.2294969389,"v":562619.327349357,"t":1728064800}
+{"o":54798.2294969389,"h":55054.0799212122,"l":54671.5631049514,"c":54799.6241872371,"v":463570.6256454465,"t":1728068400}
+{"o":54799.6241872371,"h":55081.0471061107,"l":54398.5863222003,"c":54743.226312957,"v":423340.3715001731,"t":1728072000}
+{"o":54743.226312957,"h":55064.6947300858,"l":54568.7833826004,"c":54689.5348240679,"v":453515.9089389856,"t":1728075600}
+{"o":54689.5348240679,"h":54836.4782889371,"l":54295.1151944204,"c":54439.6630930537,"v":398964.7776112069,"t":1728079200}
+{"o":54439.6630930537,"h":54631.4355427756,"l":54214.2073384622,"c":54554.5076415375,"v":322541.3203438419,"t":1728082800}
+{"o":54554.5076415375,"h":54859.3045149329,"l":54489.293576429,"c":54859.2967071341,"v":341894.4155661275,"t":1728086400}
+{"o":54859.2967071341,"h":54865.297645932,"l":54408.5440620969,"c":54669.8344716896,"v":377573.1009429786,"t":1728090000}
+{"o":54669.8344716896,"h":54746.7267264775,"l":54143.0813865495,"c":54232.3938322619,"v":429211.2129855541,"t":1728093600}
+{"o":54232.3938322619,"h":54243.2268999157,"l":53970.5307799316,"c":54033.7150052939,"v":517547.049101061,"t":1728097200}
+{"o":54033.7150052939,"h":54379.2869458396,"l":53707.4497985599,"c":54209.4353138045,"v":497016.3422640046,"t":1728100800}
+{"o":54209.4353138045,"h":54686.2928225486,"l":54196.3488061209,"c":54677.0134440333,"v":499400.0087463368,"t":1728104400}
+{"o":54677.0134440333,"h":56193.4995222001,"l":54463.6025526425,"c":56139.8771369544,"v":430280.6237597153,"t":1728108000}
+{"o":56139.8771369544,"h":56244.1048027822,"l":55309.3746145904,"c":55738.8895510993,"v":388379.9809921207,"t":1728111600}
+{"o":55738.8895510993,"h":56165.3822061413,"l":55691.3937699015,"c":55971.1375157202,"v":394044.9922847049,"t":1728115200}
+{"o":55971.1375157202,"h":56152.9862217052,"l":55952.3578896428,"c":56073.1299676962,"v":315641.4219385593,"t":1728118800}
+{"o":56073.1299676962,"h":56080.2752337349,"l":55369.5871128523,"c":55793.894074135,"v":333058.5947570801,"t":1728122400}
+{"o":55793.894074135,"h":55899.4842310852,"l":55535.6957602683,"c":55602.052012206,"v":310427.8371426145,"t":1728126000}
+{"o":55602.052012206,"h":55839.1847779442,"l":55566.0709424664,"c":55818.8245224059,"v":359578.3031479719,"t":1728129600}
+{"o":55818.8245224059,"h":55883.7924459963,"l":55310.6534897776,"c":55332.6156562853,"v":422603.8863033313,"t":1728133200}
+{"o":55332.6156562853,"h":55781.675966385,"l":55230.2521532896,"c":55472.5908450292,"v":428975.7702561573,"t":1728136800}
+{"o":55472.5908450292,"h":55546.7018444013,"l":55242.9466985992,"c":55372.5191339928,"v":307394.8137162175,"t":1728140400}
+{"o":55372.5191339928,"h":57269.1190060796,"l":55085.5159021537,"c":56933.3592194379,"v":357745.4833299512,"t":1728144000}
+{"o":56933.3592194379,"h":57291.5279022891,"l":56906.9211233876,"c":57239.3821365887,"v":358092.6542220323,"t":1728147600}
+{"o":57239.3821365887,"h":57312.0699359793,"l":56758.0051952708,"c":57060.7883450032,"v":537881.7364067974,"t":1728151200}
+{"o":57060.7883450032,"h":57269.4927095214,"l":56932.0618566078,"c":57008.0666192391,"v":503572.0848301244,"t":1728154800}
+{"o":57008.0666192391,"h":57041.7178420825,"l":56536.3765044255,"c":56556.3337219279,"v":351810.0590905763,"t":1728158400}
+{"o":56556.3337219279,"h":57035.467698971,"l":56556.3337219279,"c":56798.6127424933,"v":293348.6187529289,"t":1728162000}
+{"o":56798.6127424933,"h":57336.7179262225,"l":56791.0309734007,"c":57331.4480935163,"v":316158.7301489881,"t":1728165600}
+{"o":57331.4480935163,"h":57333.5381606864,"l":57073.8497332549,"c":57176.4951108706,"v":337712.2017211915,"t":1728169200}
+{"o":57176.4951108706,"h":57223.3916518514,"l":56943.3560722391,"c":57064.3963933326,"v":268867.5665764745,"t":1728172800}
+{"o":57064.3963933326,"h":57546.3970719268,"l":56992.1766039431,"c":57544.4406553217,"v":356228.7245643827,"t":1728176400}
+{"o":57544.4406553217,"h":57572.0550099407,"l":57305.9433064066,"c":57411.2830196301,"v":346160.7153284124,"t":1728180000}
+{"o":57411.2830196301,"h":57762.3926217419,"l":57197.6128382491,"c":57235.9577661789,"v":259880.230790621,"t":1728183600}
+{"o":57235.9577661789,"h":57404.7693573037,"l":56972.3215271497,"c":57111.3276275792,"v":238621.0385566605,"t":1728187200}
+{"o":57111.3276275792,"h":57309.6638826013,"l":57008.9464654917,"c":57198.3929553402,"v":212903.5609869455,"t":1728190800}
+{"o":57198.3929553402,"h":57498.5204503892,"l":57162.0512308999,"c":57372.859409836,"v":228888.4809187709,"t":1728194400}
+{"o":57372.859409836,"h":57805.2725732528,"l":57268.8781917607,"c":57618.8141151117,"v":231573.158282501,"t":1728198000}
+{"o":57618.8141151117,"h":57942.7330495293,"l":57482.3723473388,"c":57756.1929050513,"v":387185.0771688413,"t":1728201600}
+{"o":57756.1929050513,"h":58138.7155525336,"l":57741.9717565714,"c":57930.75018193,"v":307187.5363052845,"t":1728205200}
+{"o":57930.75018193,"h":58058.2723924591,"l":57774.7348387253,"c":57842.0988354007,"v":323567.1061334815,"t":1728208800}
+{"o":57842.0988354007,"h":58196.4439081633,"l":57789.6727751743,"c":58048.1219249537,"v":372123.346668551,"t":1728212400}
+{"o":58048.1219249537,"h":58289.9668075929,"l":58014.7580633386,"c":58251.3075639868,"v":360717.0228146891,"t":1728216000}
+{"o":58251.3075639868,"h":58445.3351760253,"l":58191.8837180703,"c":58195.0506996427,"v":419267.2457591165,"t":1728219600}
+{"o":58195.0506996427,"h":59079.924840692,"l":58083.2797934133,"c":58995.3808990043,"v":521975.6387285317,"t":1728223200}
+{"o":58995.3808990043,"h":59110.4954384925,"l":58298.5257408972,"c":58860.2061116731,"v":710492.4764961608,"t":1728226800}
+{"o":58860.2061116731,"h":59059.6045469696,"l":58397.6513749732,"c":58399.5989285743,"v":597607.7713932175,"t":1728230400}
+{"o":58399.5989285743,"h":58689.0039478257,"l":58377.4246021608,"c":58471.4152997526,"v":429390.5608083559,"t":1728234000}
+{"o":58471.4152997526,"h":59244.6292240425,"l":58471.4152997526,"c":59188.9607021446,"v":408656.7019109172,"t":1728237600}
+{"o":59188.9607021446,"h":59460.2356767415,"l":58933.0247570618,"c":59013.0702703999,"v":430834.9024347891,"t":1728241200}
+{"o":13582.4136290772,"h":13642.302999302,"l":13526.6183591665,"c":13582.4136290772,"v":393308.9919419828,"t":1721044800}
+{"o":13582.4136290772,"h":13756.2274259549,"l":13529.2572483083,"c":13667.0710127468,"v":452897.5724246032,"t":1721048400}
+{"o":13667.0710127468,"h":13750.5449778797,"l":13541.5469508796,"c":13686.4903024325,"v":476818.7803835162,"t":1721052000}
+{"o":13686.4903024325,"h":13755.6719583233,"l":13590.1403126822,"c":13645.8896630686,"v":529899.4264585753,"t":1721055600}
+{"o":13645.8896630686,"h":13829.1624244107,"l":13615.8644409566,"c":13735.3800751945,"v":656751.4677869147,"t":1721059200}
+{"o":13735.3800751945,"h":13877.7417192174,"l":13693.8503313173,"c":13764.3835956521,"v":597471.9503237606,"t":1721062800}
+{"o":13764.3835956521,"h":14016.0191873327,"l":13719.1162850485,"c":13954.0520440045,"v":583286.6433498149,"t":1721066400}
+{"o":13954.0520440045,"h":14079.6650987137,"l":13855.3639013742,"c":13914.5428510475,"v":691018.3366137628,"t":1721070000}
+{"o":13914.5428510475,"h":14062.6748909144,"l":13902.2178851618,"c":14030.3816963857,"v":509256.8310394469,"t":1721073600}
+{"o":14030.3816963857,"h":14101.426316069,"l":13961.1328425682,"c":13967.5880232812,"v":461159.2207184431,"t":1721077200}
+{"o":13967.5880232812,"h":14273.7098002435,"l":13959.3265418006,"c":14214.5269992014,"v":579637.1560413681,"t":1721080800}
+{"o":14214.5269992014,"h":14316.7852591153,"l":14137.1343734772,"c":14257.9086396791,"v":618378.4482551244,"t":1721084400}
+{"o":14257.9086396791,"h":14328.7180256176,"l":14127.3687247295,"c":14143.7674362299,"v":670165.9175636129,"t":1721088000}
+{"o":14143.7674362299,"h":14200.084920967,"l":14084.3922835516,"c":14167.0006537964,"v":458225.2301713902,"t":1721091600}
+{"o":14167.0006537964,"h":14171.3059582769,"l":13992.9104296419,"c":14019.9310609713,"v":394518.801519013,"t":1721095200}
+{"o":14019.9310609713,"h":14150.4014243603,"l":13979.4157438548,"c":14130.5642972406,"v":393131.5764851304,"t":1721098800}
+{"o":14130.5642972406,"h":14193.2762802407,"l":14084.9748330057,"c":14151.2631850626,"v":358045.6254504008,"t":1721102400}
+{"o":14151.2631850626,"h":14209.4094681779,"l":13707.1136963435,"c":13915.0626576161,"v":584098.2308563569,"t":1721106000}
+{"o":13915.0626576161,"h":14045.6797858844,"l":13759.6637165729,"c":13773.3117602294,"v":461750.487874034,"t":1721109600}
+{"o":13773.3117602294,"h":13933.6543647871,"l":13770.0945275121,"c":13831.3138489185,"v":487408.8515214326,"t":1721113200}
+{"o":13831.3138489185,"h":13920.0661602115,"l":13660.0545975342,"c":13826.2521496956,"v":467965.4840295414,"t":1721116800}
+{"o":13826.2521496956,"h":14207.2959698857,"l":13775.9058244526,"c":14138.2046344625,"v":403710.9486138572,"t":1721120400}
+{"o":14138.2046344625,"h":14270.572261909,"l":14103.1198248731,"c":14259.2446890672,"v":428769.0136486241,"t":1721124000}
+{"o":14259.2446890672,"h":14363.8896578937,"l":14201.7218487584,"c":14342.9527729279,"v":473380.7594268996,"t":1721127600}
+{"o":14342.9527729279,"h":14662.7038038777,"l":14198.1085301717,"c":14471.7454283846,"v":493969.1931394817,"t":1721131200}
+{"o":14471.7454283846,"h":14599.3186725757,"l":14446.117089337,"c":14451.8935749208,"v":485284.3908589192,"t":1721134800}
+{"o":14451.8935749208,"h":15810.473209911,"l":14344.7769919162,"c":15771.1281256322,"v":519248.8217701135,"t":1721138400}
+{"o":15771.1281256322,"h":16324.4619116105,"l":15743.4466869009,"c":16278.0106851033,"v":682046.8311900926,"t":1721142000}
+{"o":16278.0106851033,"h":16368.0756735952,"l":16081.9407182239,"c":16280.0160980975,"v":802363.2110408624,"t":1721145600}
+{"o":16280.0160980975,"h":16436.5794648351,"l":16199.2154043692,"c":16398.2034021824,"v":589200.5038897974,"t":1721149200}
+{"o":16398.2034021824,"h":17698.0970428905,"l":16297.1725663053,"c":17659.8935770727,"v":548293.3629416795,"t":1721152800}
+{"o":17659.8935770727,"h":17713.4972171072,"l":17548.1932194577,"c":17649.9051273525,"v":380021.0935680007,"t":1721156400}
+{"o":17649.9051273525,"h":17662.4875679446,"l":17399.3809475133,"c":17406.3503933689,"v":457089.394911117,"t":1721160000}
+{"o":17406.3503933689,"h":17818.7816611561,"l":17389.6033448302,"c":17743.9082926892,"v":371016.7246664676,"t":1721163600}
+{"o":17743.9082926892,"h":17768.0497742498,"l":17581.2485058139,"c":17681.2550162825,"v":429393.3212551347,"t":1721167200}
+{"o":17681.2550162825,"h":17887.4083530128,"l":17656.7193101039,"c":17752.9333952006,"v":352343.4845174724,"t":1721170800}
+{"o":17752.9333952006,"h":18316.3679257033,"l":17730.5690769154,"c":18280.2889173646,"v":398722.1855504686,"t":1721174400}
+{"o":18280.2889173646,"h":18564.8241575137,"l":18269.1514585354,"c":18351.6097862085,"v":552148.8295706104,"t":1721178000}
+{"o":18351.6097862085,"h":18416.1435107101,"l":18250.7629320063,"c":18259.7491254987,"v":356117.0436660342,"t":1721181600}
+{"o":18259.7491254987,"h":18269.5473168304,"l":18135.4397502433,"c":18242.7595127121,"v":359901.2765650902,"t":1721185200}
+{"o":18242.7595127121,"h":18313.407113615,"l":18158.9165814503,"c":18282.7452927848,"v":356841.1146823174,"t":1721188800}
+{"o":18282.7452927848,"h":18420.5211422035,"l":18251.5648338674,"c":18296.540164122,"v":425894.3057090354,"t":1721192400}
+{"o":18296.540164122,"h":18385.0832138747,"l":18235.8752635139,"c":18267.4854405656,"v":334846.864087156,"t":1721196000}
+{"o":18267.4854405656,"h":18276.2764624414,"l":18138.0564704049,"c":18202.1661342041,"v":342586.1137613029,"t":1721199600}
+{"o":18202.1661342041,"h":18437.2156774583,"l":18080.9444673444,"c":18348.9775912671,"v":426921.2777976702,"t":1721203200}
+{"o":18348.9775912671,"h":18532.7117424418,"l":18300.9270625911,"c":18527.204786907,"v":345314.4878729347,"t":1721206800}
+{"o":18527.204786907,"h":18527.3514619178,"l":18398.6764078797,"c":18419.8570950348,"v":304319.7220304788,"t":1721210400}
+{"o":18419.8570950348,"h":18648.8227076327,"l":18156.0738291959,"c":18438.9115297604,"v":367824.4158601669,"t":1721214000}
+{"o":18438.9115297604,"h":18515.1402847599,"l":18400.3896413718,"c":18445.4983051653,"v":346347.4188153898,"t":1721217600}
+{"o":18445.4983051653,"h":18578.1945015194,"l":18309.1724108161,"c":18555.164728503,"v":435710.7255148822,"t":1721221200}
+{"o":18555.164728503,"h":18573.9524513201,"l":18348.0437493994,"c":18381.3348395181,"v":405737.8616652376,"t":1721224800}
+{"o":18381.3348395181,"h":20200.2567659923,"l":18084.9163890988,"c":19886.6713698824,"v":435919.9713681596,"t":1721228400}
+{"o":19886.6713698824,"h":19908.3063410074,"l":19449.7458391681,"c":19605.0118475537,"v":589353.1842260322,"t":1721232000}
+{"o":19605.0118475537,"h":19787.2942936228,"l":19570.4279520892,"c":19671.7164907772,"v":436586.9687805172,"t":1721235600}
+{"o":19671.7164907772,"h":19821.1379048777,"l":19633.5110476825,"c":19694.0450446321,"v":341985.1101623495,"t":1721239200}
+{"o":19694.0450446321,"h":19794.0222051372,"l":19632.0588904125,"c":19711.0337821487,"v":344895.2306137403,"t":1721242800}
+{"o":19711.0337821487,"h":19782.9482470279,"l":19637.8099528867,"c":19641.6705737736,"v":353271.2907864622,"t":1721246400}
+{"o":19641.6705737736,"h":19714.7996200728,"l":19481.1082128002,"c":19672.6217071911,"v":411864.8356038606,"t":1721250000}
+{"o":19672.6217071911,"h":19733.8890734318,"l":19577.0125050614,"c":19606.2336592377,"v":391417.6193506386,"t":1721253600}
+{"o":19606.2336592377,"h":19647.612529687,"l":19515.7435827838,"c":19555.4591766006,"v":314262.8861167582,"t":1721257200}
+{"o":19555.4591766006,"h":19903.5588200387,"l":19548.6561425262,"c":19858.3377934669,"v":333718.8768178594,"t":1721260800}
+{"o":19858.3377934669,"h":22057.4943966991,"l":19812.4015790617,"c":22048.0450792275,"v":316497.0850600965,"t":1721264400}
+{"o":22048.0450792275,"h":22146.8243897146,"l":21750.7614037563,"c":21969.6410028557,"v":389378.3174582057,"t":1721268000}
+{"o":21969.6410028557,"h":22103.9043411622,"l":21942.2399943181,"c":22019.7990145081,"v":318381.1173419929,"t":1721271600}
+{"o":22019.7990145081,"h":22036.660324286,"l":21818.8617018328,"c":21850.2217754707,"v":342007.2554103859,"t":1721275200}
+{"o":21850.2217754707,"h":22104.587300007,"l":21762.6568243229,"c":22051.9298376523,"v":356226.549134275,"t":1721278800}
+{"o":22051.9298376523,"h":22159.3418158545,"l":21986.0040793389,"c":22137.1074603828,"v":401698.2835688762,"t":1721282400}
+{"o":22137.1074603828,"h":22252.3288581633,"l":21971.1201062848,"c":22077.2976062122,"v":440878.7863309729,"t":1721286000}
+{"o":22077.2976062122,"h":22205.0059904418,"l":22018.1348817762,"c":22186.7135690122,"v":413802.931792227,"t":1721289600}
+{"o":22186.7135690122,"h":22254.5224046874,"l":22129.6696512865,"c":22190.794519763,"v":383363.4955481871,"t":1721293200}
+{"o":22190.794519763,"h":22190.794519763,"l":22023.9298586014,"c":22154.4292462556,"v":361493.1746196506,"t":1721296800}
+{"o":22154.4292462556,"h":22226.7067195648,"l":22049.0411178823,"c":22207.2280129839,"v":382938.775292767,"t":1721300400}
+{"o":22207.2280129839,"h":22489.0323181784,"l":22199.6874797499,"c":22413.1815760705,"v":438706.4474507624,"t":1721304000}
+{"o":22413.1815760705,"h":22560.8804322672,"l":22283.7919462159,"c":22438.5442403325,"v":451845.9715211872,"t":1721307600}
+{"o":22438.5442403325,"h":22496.6653741973,"l":22006.0447136507,"c":22067.761154619,"v":559310.1454070985,"t":1721311200}
+{"o":22067.761154619,"h":22067.761154619,"l":21789.2465697456,"c":21833.1051576262,"v":569747.6900432693,"t":1721314800}
+{"o":21833.1051576262,"h":22014.5527847508,"l":21650.4367958123,"c":21993.6530231368,"v":496916.8785408235,"t":1721318400}
+{"o":21993.6530231368,"h":22012.0706775845,"l":21754.3061358524,"c":21775.1544856287,"v":396582.3105380422,"t":1721322000}
+{"o":21775.1544856287,"h":21966.8999249588,"l":21697.7565206631,"c":21835.0164998342,"v":455128.4955366428,"t":1721325600}
+{"o":21835.0164998342,"h":21989.2425236246,"l":21715.8164126993,"c":21910.1057941349,"v":389409.3657772888,"t":1721329200}
+{"o":21910.1057941349,"h":22060.0975207168,"l":21828.8699605751,"c":22060.0975207168,"v":342971.5317343587,"t":1721332800}
+{"o":22060.0975207168,"h":22123.5498273157,"l":21982.7969966912,"c":22112.3237199461,"v":327008.5164573999,"t":1721336400}
+{"o":22112.3237199461,"h":22402.5694108297,"l":22048.4817462436,"c":22326.3584227213,"v":406271.2560710859,"t":1721340000}
+{"o":22326.3584227213,"h":22372.6964290497,"l":22186.2011399505,"c":22227.5968554371,"v":336877.4922481179,"t":1721343600}
+{"o":22227.5968554371,"h":22252.596914261,"l":22022.9281153786,"c":22065.2775355656,"v":421974.3564510486,"t":1721347200}
+{"o":22065.2775355656,"h":22142.0902401701,"l":21812.2382843584,"c":22133.1398796047,"v":353554.9290215406,"t":1721350800}
+{"o":22133.1398796047,"h":22301.5642793816,"l":22055.7335022429,"c":22159.9523923418,"v":336089.5478148411,"t":1721354400}
+{"o":22159.9523923418,"h":22611.0947516665,"l":22153.4176684264,"c":22589.1537921487,"v":425369.6757362011,"t":1721358000}
+{"o":22589.1537921487,"h":22666.6853209151,"l":22449.5328535259,"c":22449.7064159361,"v":352194.4599184149,"t":1721361600}
+{"o":22449.7064159361,"h":22666.4028540274,"l":22433.141357688,"c":22647.1886432135,"v":331725.8766330482,"t":1721365200}
+{"o":22647.1886432135,"h":23114.5935574477,"l":22634.2550226453,"c":22962.5795208471,"v":459835.9894629465,"t":1721368800}
+{"o":22962.5795208471,"h":22965.7310524266,"l":22460.7105165752,"c":22546.0432323804,"v":444158.1647894525,"t":1721372400}
+{"o":22546.0432323804,"h":22664.1283486819,"l":22241.2250097576,"c":22598.355761561,"v":529184.2895770763,"t":1721376000}
+{"o":22598.355761561,"h":22813.2575204717,"l":22402.3695147667,"c":22439.8312093292,"v":487539.0837904204,"t":1721379600}
+{"o":22439.8312093292,"h":22756.7106753017,"l":22389.8694156613,"c":22622.8333757301,"v":390999.6804879212,"t":1721383200}
+{"o":22622.8333757301,"h":22743.2405501113,"l":22577.259692308,"c":22706.0751362694,"v":336283.6730361394,"t":1721386800}
+{"o":22706.0751362694,"h":22936.0483520891,"l":22658.9397947235,"c":22880.8401466021,"v":380138.749139689,"t":1721390400}
+{"o":22880.8401466021,"h":23432.4622988481,"l":22679.2028262148,"c":23320.3187063699,"v":513541.5639176846,"t":1721394000}
+{"o":23320.3187063699,"h":23577.700488745,"l":22685.251165298,"c":22978.9391024985,"v":580211.1060191581,"t":1721397600}
+{"o":22978.9391024985,"h":23019.1835456198,"l":22758.2226574268,"c":22995.1073285236,"v":592432.0619133289,"t":1721401200}
+{"o":22995.1073285236,"h":23369.7758522471,"l":22986.3301347658,"c":23056.0603913553,"v":680847.8773415945,"t":1721404800}
+{"o":23056.0603913553,"h":23246.4406607936,"l":22643.5051441371,"c":22874.8835474254,"v":464547.5971027486,"t":1721408400}
+{"o":22874.8835474254,"h":22888.6545242905,"l":22577.3125026038,"c":22784.2754274516,"v":371139.0382229476,"t":1721412000}
+{"o":22784.2754274516,"h":22940.1730787146,"l":22757.9715220474,"c":22871.6861237975,"v":464788.1330323518,"t":1721415600}
+{"o":22871.6861237975,"h":22886.3733701639,"l":22537.3936374286,"c":22688.8468770792,"v":445730.709651046,"t":1721419200}
+{"o":22688.8468770792,"h":22804.7587218853,"l":22537.2735365489,"c":22557.9893348569,"v":396919.5680013166,"t":1721422800}
+{"o":22557.9893348569,"h":22738.6425300135,"l":21034.022487565,"c":21111.0392128798,"v":381453.1166500266,"t":1721426400}
+{"o":21111.0392128798,"h":21219.8300863976,"l":21107.1518192247,"c":21164.953938389,"v":339467.9758410325,"t":1721430000}
+{"o":21164.953938389,"h":21242.8913111413,"l":19950.6683338462,"c":20083.4258584591,"v":376630.8885455792,"t":1721433600}
+{"o":20083.4258584591,"h":20246.7182906121,"l":20069.4094672224,"c":20179.5925273824,"v":336320.1050786026,"t":1721437200}
+{"o":20179.5925273824,"h":20364.5547448897,"l":20129.2418295566,"c":20263.5133132581,"v":292452.2275839559,"t":1721440800}
+{"o":20263.5133132581,"h":20330.1722446432,"l":20096.2302080973,"c":20108.173699351,"v":279760.1337944234,"t":1721444400}
+{"o":20108.173699351,"h":20200.506142123,"l":20100.4433783934,"c":20189.3831525189,"v":263746.1686092971,"t":1721448000}
+{"o":20189.3831525189,"h":20753.2149278932,"l":20055.2729995533,"c":20704.2297008459,"v":312248.312926789,"t":1721451600}
+{"o":20704.2297008459,"h":20746.2669573279,"l":20595.4820638301,"c":20611.1256915305,"v":294962.2093121923,"t":1721455200}
+{"o":20611.1256915305,"h":20962.5203481401,"l":20520.6449127789,"c":20854.2687819822,"v":278704.2593441529,"t":1721458800}
+{"o":20854.2687819822,"h":20955.7925854111,"l":20825.2674837792,"c":20865.3171791735,"v":295276.6662331269,"t":1721462400}
+{"o":20865.3171791735,"h":25624.1511951054,"l":20814.2986184824,"c":25509.2265790845,"v":310547.2807600976,"t":1721466000}
+{"o":25509.2265790845,"h":26837.0781475408,"l":25419.3658476942,"c":26707.348847961,"v":331107.4828837897,"t":1721469600}
+{"o":26707.348847961,"h":26726.9518459574,"l":26548.4086885002,"c":26595.3768155822,"v":309588.0134829651,"t":1721473200}
+{"o":26595.3768155822,"h":26746.3455807251,"l":26595.3768155822,"c":26668.2503111923,"v":325716.6935975787,"t":1721476800}
+{"o":26668.2503111923,"h":26711.8555494029,"l":26490.2178251575,"c":26634.3277660199,"v":376708.558482562,"t":1721480400}
+{"o":26634.3277660199,"h":26819.467398283,"l":26604.9155853447,"c":26765.6889681894,"v":520065.6806201761,"t":1721484000}
+{"o":26765.6889681894,"h":28675.840457076,"l":26716.8910740556,"c":28588.7605615571,"v":416100.4023442087,"t":1721487600}
+{"o":28588.7605615571,"h":29657.6314894742,"l":28545.9741254368,"c":29526.0628209769,"v":443485.2020461307,"t":1721491200}
+{"o":29526.0628209769,"h":30345.2888671002,"l":29465.5923620619,"c":30312.1140731421,"v":515900.1332517574,"t":1721494800}
+{"o":30312.1140731421,"h":30373.6616181771,"l":30123.9137448554,"c":30203.5816290678,"v":388218.4422533252,"t":1721498400}
+{"o":30203.5816290678,"h":31243.0648214867,"l":29962.3308570527,"c":30932.7532635152,"v":379935.3005008626,"t":1721502000}
+{"o":30932.7532635152,"h":31223.6286730393,"l":30926.0152265621,"c":31148.4563483419,"v":365042.9053664162,"t":1721505600}
+{"o":31148.4563483419,"h":31310.7385652335,"l":30978.0079832126,"c":31296.6486323508,"v":362589.7550389986,"t":1721509200}
+{"o":31296.6486323508,"h":31397.1243843443,"l":30438.945041966,"c":30512.091871695,"v":361678.5030266021,"t":1721512800}
+{"o":30512.091871695,"h":30679.0297576663,"l":30487.9801935993,"c":30551.1029905727,"v":259333.486168459,"t":1721516400}
+{"o":30551.1029905727,"h":30653.670238612,"l":30413.2703149198,"c":30452.1691744674,"v":269305.4451370573,"t":1721520000}
+{"o":30452.1691744674,"h":30708.6427344057,"l":30439.9800923437,"c":30627.8708020046,"v":291563.6486080701,"t":1721523600}
+{"o":30627.8708020046,"h":30876.2135382134,"l":30542.9549522989,"c":30555.3478631488,"v":294223.6097256208,"t":1721527200}
+{"o":30555.3478631488,"h":30627.907389956,"l":30457.8466383533,"c":30477.9047524287,"v":274138.9228280443,"t":1721530800}
+{"o":30477.9047524287,"h":30584.8858249882,"l":30437.4968153382,"c":30470.8982280657,"v":272063.5779119762,"t":1721534400}
+{"o":30470.8982280657,"h":30522.96824295,"l":30364.0315125363,"c":30470.3875839347,"v":295291.5925488268,"t":1721538000}
+{"o":30470.3875839347,"h":30517.3850805838,"l":30126.8208522296,"c":30160.3759331982,"v":331372.4178998649,"t":1721541600}
+{"o":30160.3759331982,"h":30254.4820736537,"l":30099.0189078315,"c":30150.8395302401,"v":300853.6222382018,"t":1721545200}
+{"o":30150.8395302401,"h":30263.3359364276,"l":30140.4149610366,"c":30181.8406682986,"v":277393.0069654356,"t":1721548800}
+{"o":30181.8406682986,"h":30390.9294959685,"l":30146.445864508,"c":30390.2820388438,"v":276919.3182141507,"t":1721552400}
+{"o":30390.2820388438,"h":30446.1929045158,"l":30294.9606325228,"c":30301.0983980534,"v":299740.237271874,"t":1721556000}
+{"o":30301.0983980534,"h":30447.1038293605,"l":30286.025854726,"c":30431.209486172,"v":325561.9002313144,"t":1721559600}
+{"o":30431.209486172,"h":30523.9810546383,"l":30347.3083354251,"c":30404.1388745274,"v":352495.2872454646,"t":1721563200}
+{"o":30404.1388745274,"h":30521.0892206795,"l":30046.9255241089,"c":30147.6449715011,"v":358103.1020145073,"t":1721566800}
+{"o":30147.6449715011,"h":30553.1796646469,"l":30019.2993031748,"c":30474.9327312731,"v":487556.7136640426,"t":1721570400}
+{"o":30474.9327312731,"h":30907.6140869306,"l":30308.5065225892,"c":30716.203500589,"v":551079.7970508423,"t":1721574000}
+{"o":30716.203500589,"h":31026.3302876227,"l":30558.9913087166,"c":30985.5305411634,"v":489601.989718708,"t":1721577600}
+{"o":30985.5305411634,"h":31024.010047862,"l":30238.1688348201,"c":30382.6142638726,"v":602098.9240445107,"t":1721581200}
+{"o":30382.6142638726,"h":31139.8067610362,"l":29876.9576521335,"c":30629.4455651561,"v":1140542.8053943745,"t":1721584800}
+{"o":30629.4455651561,"h":31173.7518209074,"l":30523.0201215033,"c":31158.7530650238,"v":555300.7957214911,"t":1721588400}
+{"o":31158.7530650238,"h":32315.8491227345,"l":31068.1260433233,"c":31907.640148002,"v":837308.1660450603,"t":1721592000}
+{"o":31907.640148002,"h":32345.6916729672,"l":31771.0047673342,"c":32264.1645643981,"v":642034.5215363045,"t":1721595600}
+{"o":32264.1645643981,"h":32280.4611997707,"l":31693.5139422313,"c":32197.5084648126,"v":579239.2709063343,"t":1721599200}
+{"o":32197.5084648126,"h":32462.5174725412,"l":32134.7845880165,"c":32285.9081140757,"v":502305.1878532346,"t":1721602800}
+{"o":32285.9081140757,"h":32501.3814564797,"l":31988.4708251434,"c":32036.1562597353,"v":524855.9224902163,"t":1721606400}
+{"o":32036.1562597353,"h":32089.165830359,"l":31734.1689591457,"c":31755.0450967608,"v":456306.2890410568,"t":1721610000}
+{"o":31755.0450967608,"h":32069.9755572065,"l":31696.8186516558,"c":31919.2837388903,"v":442536.8884588696,"t":1721613600}
+{"o":31919.2837388903,"h":31949.3418172974,"l":31634.4862112236,"c":31667.0621111235,"v":384090.7468988309,"t":1721617200}
+{"o":31667.0621111235,"h":31815.9753717184,"l":31618.5127334519,"c":31735.847131433,"v":352349.5805654232,"t":1721620800}
+{"o":31735.847131433,"h":31776.8239356539,"l":31198.285148999,"c":31383.547123272,"v":411317.8386058584,"t":1721624400}
+{"o":31383.547123272,"h":31530.3838500509,"l":31209.7182823565,"c":31418.9620717852,"v":539206.9179580003,"t":1721628000}
+{"o":31418.9620717852,"h":31419.1807519555,"l":31102.310640385,"c":31232.5961005802,"v":432070.2691632116,"t":1721631600}
+{"o":31232.5961005802,"h":31400.1976390398,"l":30957.4679565537,"c":31032.3911780942,"v":433849.3998430363,"t":1721635200}
+{"o":31032.3911780942,"h":31325.4987705084,"l":30942.5151658752,"c":31325.4987705084,"v":386946.0224998274,"t":1721638800}
+{"o":31325.4987705084,"h":31693.2541510856,"l":31282.9112404959,"c":31416.5159652136,"v":393257.5364824691,"t":1721642400}
+{"o":31416.5159652136,"h":31664.1872190552,"l":31379.4256110629,"c":31623.9156299133,"v":366817.350719157,"t":1721646000}
+{"o":31623.9156299133,"h":33999.9926905975,"l":31414.4434135395,"c":33858.2885124964,"v":386800.4400728515,"t":1721649600}
+{"o":33858.2885124964,"h":34121.935100408,"l":33428.2695489291,"c":33537.9977101573,"v":493003.1650356711,"t":1721653200}
+{"o":33537.9977101573,"h":33811.8086262718,"l":33249.3508967689,"c":33427.0542412262,"v":534684.128063224,"t":1721656800}
+{"o":33427.0542412262,"h":33897.1437043916,"l":33229.9530347504,"c":33743.2247043764,"v":504198.9024923502,"t":1721660400}
+{"o":33743.2247043764,"h":33912.823542555,"l":33589.7032508003,"c":33633.512379713,"v":513024.9539246305,"t":1721664000}
+{"o":33633.512379713,"h":34038.8249233803,"l":33529.8505821152,"c":34004.6965903148,"v":409686.703247564,"t":1721667600}
+{"o":34004.6965903148,"h":34314.238708678,"l":33947.8034028076,"c":33972.3554100761,"v":449047.7905386602,"t":1721671200}
+{"o":33972.3554100761,"h":34356.3157627311,"l":33926.5627619432,"c":34321.7459559554,"v":420879.2484656224,"t":1721674800}
+{"o":34321.7459559554,"h":36733.744608285,"l":34117.9565403747,"c":36564.2196704732,"v":549887.3707363328,"t":1721678400}
+{"o":36564.2196704732,"h":36566.7972789944,"l":36007.8318291172,"c":36085.8303047425,"v":528513.5028751713,"t":1721682000}
+{"o":36085.8303047425,"h":40516.5212107531,"l":35641.2418844321,"c":40139.5432659931,"v":503210.0251651056,"t":1721685600}
+{"o":40139.5432659931,"h":40338.9186743094,"l":39835.5904737129,"c":40224.4500191682,"v":396475.867773959,"t":1721689200}
+{"o":40224.4500191682,"h":40594.9862513444,"l":40180.4366805563,"c":40217.4135504324,"v":390841.1819004074,"t":1721692800}
+{"o":40217.4135504324,"h":45009.5731348537,"l":39906.1591776658,"c":44547.8150333898,"v":410399.1536373267,"t":1721696400}
+{"o":44547.8150333898,"h":44841.5451089043,"l":44249.7492663626,"c":44829.0281093477,"v":377755.2369619029,"t":1721700000}
+{"o":44829.0281093477,"h":44924.0672797486,"l":44682.564812167,"c":44722.5048065663,"v":489774.2234507334,"t":1721703600}
+{"o":44722.5048065663,"h":44741.0989507183,"l":43816.7357911036,"c":43870.316369125,"v":508273.0764510162,"t":1721707200}
+{"o":43870.316369125,"h":43924.7459274618,"l":43392.8858714919,"c":43569.3284470978,"v":524188.739348435,"t":1721710800}
+{"o":43569.3284470978,"h":43956.479057426,"l":43477.4943399516,"c":43716.1735143256,"v":534264.3194779718,"t":1721714400}
+{"o":43716.1735143256,"h":44025.4748681718,"l":43654.3736556467,"c":43961.724513327,"v":422950.2156287433,"t":1721718000}
+{"o":43961.724513327,"h":44474.9712595788,"l":43884.2991305124,"c":44282.6382896165,"v":418125.7696750775,"t":1721721600}
+{"o":44282.6382896165,"h":44519.0093588827,"l":44134.9530294069,"c":44419.5005712069,"v":380059.6276119139,"t":1721725200}
+{"o":44419.5005712069,"h":44634.1293629565,"l":44280.5992917788,"c":44280.5992917788,"v":361766.0336970816,"t":1721728800}
+{"o":44280.5992917788,"h":44280.5992917788,"l":43499.3178574632,"c":43856.0188054162,"v":444106.855440949,"t":1721732400}
+{"o":43856.0188054162,"h":43972.8859128661,"l":43532.5197361132,"c":43817.2412868946,"v":403224.8255160914,"t":1721736000}
+{"o":43817.2412868946,"h":43933.4540192727,"l":43017.8720956424,"c":43421.1375817985,"v":594288.9059070939,"t":1721739600}
+{"o":43421.1375817985,"h":44555.1471928785,"l":41398.9000526893,"c":42482.2582653343,"v":700283.149151803,"t":1721743200}
+{"o":42482.2582653343,"h":42510.3387876819,"l":41912.4220171331,"c":42102.1315757183,"v":794281.0763968901,"t":1721746800}
+{"o":42102.1315757183,"h":42202.4603996504,"l":40864.3517724319,"c":40923.8939097571,"v":717766.418263889,"t":1721750400}
+{"o":40923.8939097571,"h":41499.131707597,"l":40693.3868541102,"c":41429.8483188321,"v":830073.0988160446,"t":1721754000}
+{"o":41429.8483188321,"h":41575.1556318815,"l":41108.1417133698,"c":41153.7137263963,"v":610845.1243346542,"t":1721757600}
+{"o":41153.7137263963,"h":41445.9646301949,"l":40907.0730348058,"c":41005.9685449859,"v":550982.6473775782,"t":1721761200}
+{"o":41005.9685449859,"h":41550.0623316041,"l":40977.9349983486,"c":41448.2448195827,"v":516393.390010842,"t":1721764800}
+{"o":41448.2448195827,"h":41689.3442897574,"l":40738.7573118785,"c":40738.7573118785,"v":520055.4236858304,"t":1721768400}
+{"o":40738.7573118785,"h":40896.0157222774,"l":40358.1786847946,"c":40696.6031711547,"v":440473.1485788211,"t":1721772000}
+{"o":40696.6031711547,"h":40813.9408625439,"l":40311.5307053124,"c":40725.476777262,"v":399945.9840641442,"t":1721775600}
+{"o":40725.476777262,"h":41038.6624952688,"l":40258.212315384,"c":40271.4671308519,"v":446296.2418662311,"t":1721779200}
+{"o":40271.4671308519,"h":41041.9698439566,"l":40236.2581855033,"c":40635.582026251,"v":415980.3205932694,"t":1721782800}
+{"o":40635.582026251,"h":41198.4346372651,"l":40516.6824236219,"c":41181.0183536954,"v":376008.285769876,"t":1721786400}
+{"o":41181.0183536954,"h":41463.4050484535,"l":41031.5625372326,"c":41253.5196788934,"v":354001.8666287453,"t":1721790000}
+{"o":41253.5196788934,"h":41298.9233295061,"l":41052.1682475428,"c":41219.2944985434,"v":328792.9431445124,"t":1721793600}
+{"o":41219.2944985434,"h":41234.4444988833,"l":40914.9073621686,"c":41134.6169877315,"v":362815.485860998,"t":1721797200}
+{"o":41134.6169877315,"h":42656.2656688367,"l":41039.5704688371,"c":42547.2363818702,"v":317085.9735056894,"t":1721800800}
+{"o":42547.2363818702,"h":44942.7572739965,"l":42469.8820516142,"c":44835.4626019627,"v":336258.7562760355,"t":1721804400}
+{"o":44835.4626019627,"h":45658.4095678177,"l":44699.1393060531,"c":45470.3930285312,"v":470083.7709090839,"t":1721808000}
+{"o":45470.3930285312,"h":46320.4092368776,"l":45275.9754308285,"c":46174.3872307609,"v":384818.2810002484,"t":1721811600}
+{"o":46174.3872307609,"h":46489.1326630704,"l":46119.2995166759,"c":46432.8259084621,"v":358522.2072766832,"t":1721815200}
+{"o":46432.8259084621,"h":46696.3467825484,"l":46414.9685671023,"c":46513.3279387258,"v":368684.8488912918,"t":1721818800}
+{"o":46513.3279387258,"h":46567.2982446158,"l":46111.6837497554,"c":46182.1610076397,"v":380686.4775883216,"t":1721822400}
+{"o":46182.1610076397,"h":46844.2935076011,"l":45946.9751435452,"c":46199.5641304365,"v":477224.1372444278,"t":1721826000}
+{"o":46199.5641304365,"h":47383.8516632389,"l":46133.7348061729,"c":47160.3352240434,"v":609619.8671369796,"t":1721829600}
+{"o":47160.3352240434,"h":47344.5539464154,"l":46302.4106268047,"c":46321.7377105956,"v":583022.2932471132,"t":1721833200}
+{"o":46321.7377105956,"h":47033.3423366811,"l":45964.2141835987,"c":47033.3423366811,"v":603978.0892398525,"t":1721836800}
+{"o":47033.3423366811,"h":47547.5750665824,"l":46999.9191786055,"c":47303.2384693982,"v":565538.4253064527,"t":1721840400}
+{"o":47303.2384693982,"h":47334.9102705239,"l":46221.1418167763,"c":46327.5943354017,"v":585455.7725162872,"t":1721844000}
+{"o":46327.5943354017,"h":46901.0654992057,"l":46185.4554110275,"c":46399.7132385145,"v":511113.8294672042,"t":1721847600}
+{"o":46399.7132385145,"h":46974.0218896282,"l":46399.7132385145,"c":46911.9497325309,"v":469365.397802814,"t":1721851200}
+{"o":46911.9497325309,"h":46950.7113634085,"l":45762.9091805043,"c":46226.8453613227,"v":668895.434971365,"t":1721854800}
+{"o":46226.8453613227,"h":46689.1722535426,"l":46154.4142037616,"c":46196.4929879982,"v":573910.3791119093,"t":1721858400}
+{"o":46196.4929879982,"h":46411.9189964156,"l":45858.6857670007,"c":46370.4960556684,"v":528154.8001209644,"t":1721862000}
+{"o":46370.4960556684,"h":46784.2015192805,"l":46142.2312357776,"c":46506.3705573053,"v":470183.3220065339,"t":1721865600}
+{"o":46506.3705573053,"h":46507.5923115431,"l":44843.7299353049,"c":45667.3301310686,"v":1091550.6311481625,"t":1721869200}
+{"o":45667.3301310686,"h":45847.1140580298,"l":43858.1723463119,"c":44655.6883526816,"v":894738.5405010383,"t":1721872800}
+{"o":44655.6883526816,"h":44741.0543169923,"l":44270.1854920265,"c":44601.209040053,"v":498483.122257727,"t":1721876400}
+{"o":44601.209040053,"h":45185.2574341578,"l":44312.0787301812,"c":44983.3835705543,"v":444782.6121834634,"t":1721880000}
+{"o":44983.3835705543,"h":45207.666738145,"l":44526.3126748926,"c":44593.0313207243,"v":358061.4781118094,"t":1721883600}
+{"o":44593.0313207243,"h":44966.2647587984,"l":44384.0293908305,"c":44872.1040165508,"v":374057.0803056028,"t":1721887200}
+{"o":44872.1040165508,"h":44993.4435624254,"l":44076.8349626182,"c":44106.1579675728,"v":398465.9733319906,"t":1721890800}
+{"o":44106.1579675728,"h":44509.283503579,"l":43914.1419312771,"c":44329.7077823302,"v":452603.4680635822,"t":1721894400}
+{"o":44329.7077823302,"h":44578.6886321798,"l":44154.1856469779,"c":44239.7426034505,"v":371264.0432102815,"t":1721898000}
+{"o":44239.7426034505,"h":44257.172282395,"l":43509.5077633417,"c":43723.0193584854,"v":569753.8054210019,"t":1721901600}
+{"o":43723.0193584854,"h":44081.673241204,"l":43652.6664205448,"c":43946.318408229,"v":490797.9196772393,"t":1721905200}
+{"o":43946.318408229,"h":44207.9578345829,"l":43306.5439495538,"c":43597.7005278218,"v":629613.7317287668,"t":1721908800}
+{"o":43597.7005278218,"h":43937.71656682,"l":43353.333795372,"c":43762.5499912757,"v":665025.7718325584,"t":1721912400}
+{"o":43762.5499912757,"h":44636.8561835055,"l":43155.8899617861,"c":44603.1496440621,"v":840018.9717899874,"t":1721916000}
+{"o":44603.1496440621,"h":44796.0341668841,"l":44159.0671554209,"c":44360.1932123661,"v":665339.2472439761,"t":1721919600}
+{"o":44360.1932123661,"h":44903.8998473887,"l":44130.7744814749,"c":44446.8570747174,"v":692524.7604017422,"t":1721923200}
+{"o":44446.8570747174,"h":44716.165243693,"l":44157.4106323782,"c":44327.0282747126,"v":573185.7474609915,"t":1721926800}
+{"o":44327.0282747126,"h":44503.2931309882,"l":43491.5856735167,"c":43637.3617811334,"v":612254.2107483622,"t":1721930400}
+{"o":43637.3617811334,"h":43937.5626107839,"l":42695.4709814655,"c":43085.7127849097,"v":636881.0838845619,"t":1721934000}
+{"o":43085.7127849097,"h":43695.6332190638,"l":42419.2627368278,"c":43695.6332190638,"v":633522.223777158,"t":1721937600}
+{"o":43695.6332190638,"h":44236.3485347563,"l":43487.923202238,"c":44051.6859245599,"v":676807.8197018979,"t":1721941200}
+{"o":44051.6859245599,"h":44283.4304107017,"l":43858.2880402068,"c":44150.1575040944,"v":494102.4424866871,"t":1721944800}
+{"o":44150.1575040944,"h":44303.8087633278,"l":43872.3485659349,"c":44049.2270671891,"v":441763.5382384511,"t":1721948400}
+{"o":44049.2270671891,"h":44465.09018022,"l":44002.5378087735,"c":44319.9454720637,"v":469607.4494248679,"t":1721952000}
+{"o":44319.9454720637,"h":44658.7611705568,"l":44227.4273244471,"c":44604.6538277681,"v":511414.3900903363,"t":1721955600}
+{"o":44604.6538277681,"h":45119.9455871458,"l":44556.6451278774,"c":45010.4387447448,"v":498602.8956890819,"t":1721959200}
+{"o":45010.4387447448,"h":45343.0276004664,"l":44881.2317118892,"c":45035.9156566656,"v":551640.8663456414,"t":1721962800}
+{"o":45035.9156566656,"h":45454.4656647944,"l":45010.0948146799,"c":45408.1119873901,"v":467603.7974498134,"t":1721966400}
+{"o":45408.1119873901,"h":45546.4743644048,"l":45216.255584602,"c":45369.7681530396,"v":435259.5211716992,"t":1721970000}
+{"o":45369.7681530396,"h":45547.0587992725,"l":45302.6267804013,"c":45408.7477890074,"v":369060.8730664167,"t":1721973600}
+{"o":45408.7477890074,"h":45547.7132685072,"l":45276.2657652528,"c":45303.4110188853,"v":348095.9885079908,"t":1721977200}
+{"o":45303.4110188853,"h":45700.4469180453,"l":45286.596245743,"c":45654.2142536927,"v":381806.6144381028,"t":1721980800}
+{"o":45654.2142536927,"h":46146.3183176328,"l":45654.2142536927,"c":45875.8232609868,"v":461601.153591939,"t":1721984400}
+{"o":45875.8232609868,"h":46036.1448118965,"l":45673.9917802244,"c":45769.5282243972,"v":438224.7594550189,"t":1721988000}
+{"o":45769.5282243972,"h":45877.2502167031,"l":45650.841193121,"c":45806.4130371379,"v":357034.2461849544,"t":1721991600}
+{"o":45806.4130371379,"h":45987.0570270619,"l":45578.7432481057,"c":45680.8143302474,"v":414058.1487401699,"t":1721995200}
+{"o":45680.8143302474,"h":46989.4536462105,"l":45500.9225536547,"c":46833.1501064898,"v":539063.3101375969,"t":1721998800}
+{"o":46833.1501064898,"h":46930.977667491,"l":45925.5779062845,"c":46381.5988268843,"v":702371.2223370525,"t":1722002400}
+{"o":46381.5988268843,"h":46699.9709608364,"l":46322.8916692487,"c":46527.3878974125,"v":534357.2018021058,"t":1722006000}
+{"o":46527.3878974125,"h":46665.3195272069,"l":45469.8088901051,"c":45582.7286534181,"v":459435.8341750966,"t":1722009600}
+{"o":45582.7286534181,"h":45950.0730960005,"l":45550.9065692175,"c":45739.1650881305,"v":415123.2817542588,"t":1722013200}
+{"o":45739.1650881305,"h":45918.1352542778,"l":45654.555357419,"c":45914.2948104958,"v":396042.0828330896,"t":1722016800}
+{"o":45914.2948104958,"h":46036.9655623462,"l":45745.9564182315,"c":45854.9981606094,"v":422824.4894860972,"t":1722020400}
+{"o":45854.9981606094,"h":45878.0255490843,"l":45553.4588363096,"c":45669.2294978767,"v":382356.8549181041,"t":1722024000}
+{"o":45669.2294978767,"h":46018.3025536595,"l":45582.9254082045,"c":45869.7490978922,"v":364221.4041386999,"t":1722027600}
+{"o":45869.7490978922,"h":46124.9075180816,"l":45778.0842488713,"c":46101.9918001735,"v":353694.7912357524,"t":1722031200}
+{"o":46101.9918001735,"h":46213.8693033925,"l":45991.7377269336,"c":46045.8510549342,"v":342371.1252125981,"t":1722034800}
+{"o":46045.8510549342,"h":46262.5149260024,"l":45768.7064596469,"c":46029.6141251437,"v":380622.6252445452,"t":1722038400}
+{"o":46029.6141251437,"h":46040.5158595752,"l":45799.3826929357,"c":45836.1010324463,"v":335736.4054168462,"t":1722042000}
+{"o":45836.1010324463,"h":46461.2102099102,"l":45747.9862513993,"c":46401.3732677959,"v":368658.6712555184,"t":1722045600}
+{"o":46401.3732677959,"h":46648.4555376932,"l":46044.1143893024,"c":46099.3563729629,"v":380642.5294139648,"t":1722049200}
+{"o":46099.3563729629,"h":46425.8038508667,"l":46054.2565996761,"c":46425.8038508667,"v":315718.3752358438,"t":1722052800}
+{"o":46425.8038508667,"h":46687.6944688898,"l":46327.7255179033,"c":46350.9254030873,"v":365734.680649174,"t":1722056400}
+{"o":46350.9254030873,"h":46664.0341971929,"l":46322.735430936,"c":46614.4862359577,"v":331225.1733134589,"t":1722060000}
+{"o":46614.4862359577,"h":46978.614861877,"l":46393.2188783782,"c":46887.4125753676,"v":432511.7503241617,"t":1722063600}
+{"o":46887.4125753676,"h":47266.2078245462,"l":46883.2367027117,"c":47229.8282302175,"v":441972.5276269002,"t":1722067200}
+{"o":47229.8282302175,"h":47380.1391698039,"l":46987.5806405107,"c":47171.7059616874,"v":390741.7593221306,"t":1722070800}
+{"o":47171.7059616874,"h":47208.950450668,"l":46889.696542112,"c":46925.388601096,"v":350852.8469487907,"t":1722074400}
+{"o":46925.388601096,"h":46956.3898277512,"l":46654.576942374,"c":46923.2935672435,"v":439437.001489364,"t":1722078000}
+{"o":46923.2935672435,"h":47287.9770908315,"l":46920.3986099766,"c":47103.6601208787,"v":418227.1354926965,"t":1722081600}
+{"o":47103.6601208787,"h":47646.1236814438,"l":47045.0575768924,"c":47457.6493414684,"v":499663.0551022697,"t":1722085200}
+{"o":47457.6493414684,"h":47508.5655564726,"l":46679.7528722176,"c":46879.9427812198,"v":579047.7289585997,"t":1722088800}
+{"o":46879.9427812198,"h":46948.3923006228,"l":45952.2573354172,"c":46183.3657761458,"v":646384.6104385632,"t":1722092400}
+{"o":46183.3657761458,"h":46378.2173961285,"l":45953.2019050738,"c":46006.8271456827,"v":519951.2878179454,"t":1722096000}
+{"o":46006.8271456827,"h":46200.4668683301,"l":45680.14567443,"c":45760.2262225392,"v":581785.3074119936,"t":1722099600}
+{"o":45760.2262225392,"h":46280.279940222,"l":45722.087900153,"c":45887.7987051381,"v":493863.1948224773,"t":1722103200}
+{"o":45887.7987051381,"h":45972.1270762607,"l":45418.4132939229,"c":45936.3054610681,"v":638669.8742620492,"t":1722106800}
+{"o":45936.3054610681,"h":46379.3822098494,"l":45089.7738873128,"c":46335.0104739007,"v":994043.3152162384,"t":1722110400}
+{"o":46335.0104739007,"h":47254.1433271255,"l":46058.6852582267,"c":47076.8989386528,"v":1164812.2799708694,"t":1722114000}
+{"o":47076.8989386528,"h":47268.0000281501,"l":46898.4220287714,"c":46992.8766267946,"v":888266.4261922039,"t":1722117600}
+{"o":46992.8766267946,"h":46992.8766267946,"l":46481.9783587124,"c":46559.8353761857,"v":848987.2785389918,"t":1722121200}
+{"o":46559.8353761857,"h":46861.234000301,"l":46181.9837455954,"c":46793.1576331193,"v":1338046.8026268762,"t":1722124800}
+{"o":46793.1576331193,"h":47232.8545285325,"l":46772.8329560395,"c":46998.512478527,"v":881599.0075719884,"t":1722128400}
+{"o":46998.512478527,"h":47125.4567667766,"l":46743.9985809536,"c":46837.4972269748,"v":628206.1517765236,"t":1722132000}
+{"o":46837.4972269748,"h":46863.7185680089,"l":46573.1461874233,"c":46657.8375655369,"v":622221.1007353646,"t":1722135600}
+{"o":46657.8375655369,"h":46783.1180307335,"l":46107.6625971557,"c":46120.5611048046,"v":503263.7163294886,"t":1722139200}
+{"o":46120.5611048046,"h":46303.5213368482,"l":45838.3067368122,"c":46223.9545282905,"v":538636.9622477795,"t":1722142800}
+{"o":46223.9545282905,"h":46285.6431501286,"l":45970.1389839428,"c":46106.3302311935,"v":474039.5317318254,"t":1722146400}
+{"o":46106.3302311935,"h":46573.4803271678,"l":45984.7914597298,"c":46527.3200012948,"v":522927.8687960661,"t":1722150000}
+{"o":46527.3200012948,"h":46686.7582028918,"l":46323.5401344662,"c":46498.6626087909,"v":396621.2834026435,"t":1722153600}
+{"o":46498.6626087909,"h":46709.4541530706,"l":46443.917183727,"c":46483.1564826338,"v":378849.4438725741,"t":1722157200}
+{"o":46483.1564826338,"h":46761.914411218,"l":46435.7437257307,"c":46691.9684739551,"v":399147.9429959189,"t":1722160800}
+{"o":46691.9684739551,"h":47035.0412547919,"l":46682.7483866387,"c":46889.3265966873,"v":538795.4017522827,"t":1722164400}
+{"o":46889.3265966873,"h":47174.2223966785,"l":46766.1575687033,"c":47034.3952703529,"v":577994.9231777206,"t":1722168000}
+{"o":47034.3952703529,"h":47415.2450951628,"l":46953.1262431452,"c":47338.3391681763,"v":519499.4179233019,"t":1722171600}
+{"o":47338.3391681763,"h":47408.8429360686,"l":46769.7609805224,"c":46932.768319561,"v":670245.4492781023,"t":1722175200}
+{"o":46932.768319561,"h":47119.7491157061,"l":46496.3090708492,"c":46573.872491462,"v":592300.4422569235,"t":1722178800}
+{"o":46573.872491462,"h":46803.2078715374,"l":46403.9594991346,"c":46453.883592151,"v":512544.0577923513,"t":1722182400}
+{"o":46453.883592151,"h":46634.8554567647,"l":46328.0404081936,"c":46515.2147705694,"v":453912.7590850691,"t":1722186000}
+{"o":46515.2147705694,"h":46926.0482697889,"l":46439.1160636088,"c":46830.1323793421,"v":473563.796125804,"t":1722189600}
+{"o":46830.1323793421,"h":46942.5789468888,"l":46636.6270318877,"c":46741.5468772693,"v":496621.091745391,"t":1722193200}
+{"o":46741.5468772693,"h":46899.3539922995,"l":46645.7473594529,"c":46861.3415268216,"v":499093.2152730222,"t":1722196800}
+{"o":46861.3415268216,"h":46898.5128813431,"l":46470.7917765903,"c":46692.3592719876,"v":536884.8157127398,"t":1722200400}
+{"o":46692.3592719876,"h":46814.9116743732,"l":46218.2639519898,"c":46401.3876744024,"v":581821.2474608846,"t":1722204000}
+{"o":46401.3876744024,"h":46842.8286115477,"l":46307.6973547385,"c":46779.9990412108,"v":416122.4691855763,"t":1722207600}
+{"o":46779.9990412108,"h":47851.4492280371,"l":46653.8704238203,"c":47585.6277550225,"v":588608.3565635558,"t":1722211200}
+{"o":47585.6277550225,"h":47806.3771347577,"l":47377.2175116007,"c":47452.9195872324,"v":505742.4776352948,"t":1722214800}
+{"o":47452.9195872324,"h":48692.7175996588,"l":47381.942098118,"c":48639.3933278054,"v":579475.6231287755,"t":1722218400}
+{"o":48639.3933278054,"h":48900.9787149862,"l":48485.7361053686,"c":48620.6736366729,"v":538029.1334110354,"t":1722222000}
+{"o":48620.6736366729,"h":48997.4174204209,"l":48547.0801032336,"c":48962.9521193569,"v":451357.5455362746,"t":1722225600}
+{"o":48962.9521193569,"h":49056.4226939411,"l":48794.1754111139,"c":48968.5887940863,"v":500199.8877143016,"t":1722229200}
+{"o":48968.5887940863,"h":49010.819853364,"l":48712.7639984014,"c":48744.9178951874,"v":492302.7938555035,"t":1722232800}
+{"o":48744.9178951874,"h":48824.4738083416,"l":48344.4229537119,"c":48637.7480250758,"v":483662.2412198911,"t":1722236400}
+{"o":48637.7480250758,"h":48669.5599443055,"l":48388.17443629,"c":48468.207245526,"v":374543.4583273834,"t":1722240000}
+{"o":48468.207245526,"h":48594.0965015104,"l":48396.6409953348,"c":48558.1256875273,"v":313545.5979350469,"t":1722243600}
+{"o":48558.1256875273,"h":48561.5051880718,"l":48221.4924007202,"c":48275.0969064408,"v":366122.7464210835,"t":1722247200}
+{"o":48275.0969064408,"h":48540.9930325387,"l":48145.1194759651,"c":48281.8628553347,"v":421031.0112635267,"t":1722250800}
+{"o":48281.8628553347,"h":48841.0100507673,"l":48231.4802432426,"c":48695.5686954305,"v":526827.8428108897,"t":1722254400}
+{"o":48695.5686954305,"h":48967.5824526471,"l":48157.539465142,"c":48435.6687590286,"v":593396.3871468964,"t":1722258000}
+{"o":48435.6687590286,"h":48502.3660587592,"l":47445.1177487983,"c":47661.4557760243,"v":778764.534982275,"t":1722261600}
+{"o":47661.4557760243,"h":47812.5380772735,"l":47153.0593927132,"c":47504.3803255782,"v":850156.1197489568,"t":1722265200}
+{"o":47504.3803255782,"h":47948.8968881928,"l":46777.0516237376,"c":47252.648025535,"v":679560.1288881433,"t":1722268800}
+{"o":47252.648025535,"h":47812.5679951932,"l":47161.1943022621,"c":47733.0981776792,"v":555374.9982938173,"t":1722272400}
+{"o":47733.0981776792,"h":47927.2413656188,"l":47451.4290901358,"c":47487.0996275701,"v":493770.9455006503,"t":1722276000}
+{"o":47487.0996275701,"h":47791.5716210037,"l":47321.7639489113,"c":47790.146430065,"v":466766.8737033229,"t":1722279600}
+{"o":47790.146430065,"h":48787.4221065596,"l":47487.8363381109,"c":48207.7560276976,"v":488503.2410226015,"t":1722283200}
+{"o":48207.7560276976,"h":48233.4980355008,"l":47482.6690759027,"c":47708.5267999431,"v":526855.7918451331,"t":1722286800}
+{"o":47708.5267999431,"h":48040.3511518339,"l":47518.1165973286,"c":47543.4184040117,"v":522422.1432362493,"t":1722290400}
+{"o":47543.4184040117,"h":47647.5393013578,"l":47124.3631610128,"c":47353.8940604927,"v":573639.6725619603,"t":1722294000}
+{"o":47353.8940604927,"h":47678.079875192,"l":47010.1210640417,"c":47445.988810354,"v":606978.4173870787,"t":1722297600}
+{"o":47445.988810354,"h":47659.6014560075,"l":46775.1050098083,"c":46810.7947766679,"v":494802.1827925794,"t":1722301200}
+{"o":46810.7947766679,"h":47129.0822596695,"l":46532.9638927122,"c":46937.9274815147,"v":515042.9191648129,"t":1722304800}
+{"o":46937.9274815147,"h":47420.6914268799,"l":46833.8819949812,"c":47375.2285793082,"v":559176.3811111432,"t":1722308400}
+{"o":47375.2285793082,"h":47742.8297125919,"l":47279.7052246497,"c":47735.6124665952,"v":465921.9214521948,"t":1722312000}
+{"o":47735.6124665952,"h":47923.6588553265,"l":47035.2303834853,"c":47213.6250820319,"v":544085.1704947911,"t":1722315600}
+{"o":47213.6250820319,"h":47452.8776985825,"l":47157.8001397021,"c":47355.7697782968,"v":416735.6145222702,"t":1722319200}
+{"o":47355.7697782968,"h":47637.7680374798,"l":47301.9630478973,"c":47327.9709282593,"v":442025.7969647273,"t":1722322800}
+{"o":47327.9709282593,"h":47693.1023188401,"l":46933.6143498062,"c":47220.7892657471,"v":456957.1521033655,"t":1722326400}
+{"o":47220.7892657471,"h":47478.8346686265,"l":47214.1391067868,"c":47357.7413027339,"v":418850.3707678122,"t":1722330000}
+{"o":47357.7413027339,"h":47413.3659536518,"l":47025.313057117,"c":47164.3602099496,"v":488175.911110029,"t":1722333600}
+{"o":47164.3602099496,"h":47255.3511299625,"l":46974.4327486552,"c":47210.2936199987,"v":373957.3712690096,"t":1722337200}
+{"o":47210.2936199987,"h":47341.6378928996,"l":46768.2201921263,"c":47312.4063989745,"v":428378.4602384988,"t":1722340800}
+{"o":47312.4063989745,"h":47628.6419460061,"l":46776.4614990998,"c":46842.7450053661,"v":602205.8887717309,"t":1722344400}
+{"o":46842.7450053661,"h":47453.1313393893,"l":46624.4888955438,"c":47106.6559941168,"v":769919.7651743572,"t":1722348000}
+{"o":47106.6559941168,"h":47449.3489459931,"l":46713.0781235177,"c":47214.8868633412,"v":636862.1165152629,"t":1722351600}
+{"o":47214.8868633412,"h":47348.6916267901,"l":46908.3608622904,"c":46914.0467847479,"v":544669.0011540091,"t":1722355200}
+{"o":46914.0467847479,"h":46939.0316864217,"l":46206.8807932386,"c":46274.4141865659,"v":645587.8810861519,"t":1722358800}
+{"o":46274.4141865659,"h":46522.8801965408,"l":46085.8008338234,"c":46408.198010582,"v":566770.1100371996,"t":1722362400}
+{"o":46408.198010582,"h":46481.0711969121,"l":45983.3917248596,"c":46409.1195377769,"v":581005.7662255655,"t":1722366000}
+{"o":46409.1195377769,"h":46930.7865121541,"l":45786.8193405493,"c":46874.7510496186,"v":649659.8486814209,"t":1722369600}
+{"o":46874.7510496186,"h":47292.1927913875,"l":46686.9250481259,"c":47173.739531226,"v":441798.3143046672,"t":1722373200}
+{"o":47173.739531226,"h":47198.9511040019,"l":46960.1826886111,"c":47135.5557710006,"v":392087.5633851212,"t":1722376800}
+{"o":47135.5557710006,"h":47301.0250397906,"l":47002.9753228674,"c":47082.8180310042,"v":330851.730723517,"t":1722380400}
+{"o":47082.8180310042,"h":47553.2860128143,"l":46801.231792519,"c":47505.9021936866,"v":456791.0337436002,"t":1722384000}
+{"o":47505.9021936866,"h":47718.5380523987,"l":47254.174857538,"c":47672.9875068952,"v":394270.0246123626,"t":1722387600}
+{"o":47672.9875068952,"h":47755.5802591701,"l":47313.2108310368,"c":47403.2958112081,"v":369544.097740059,"t":1722391200}
+{"o":47403.2958112081,"h":54402.4549858751,"l":47359.6670254642,"c":54240.2331848038,"v":398120.7613143545,"t":1722394800}
+{"o":54240.2331848038,"h":54278.2264055387,"l":53388.9284871415,"c":53692.8616836378,"v":430476.2811690019,"t":1722398400}
+{"o":53692.8616836378,"h":54508.8482143734,"l":53416.477656396,"c":54463.1413069454,"v":473069.5066739944,"t":1722402000}
+{"o":54463.1413069454,"h":55047.2429691448,"l":54401.7047153483,"c":54976.1353054366,"v":477857.7117766294,"t":1722405600}
+{"o":54976.1353054366,"h":55101.2899080669,"l":54812.4882967146,"c":54871.1200282505,"v":383975.7310451421,"t":1722409200}
+{"o":54871.1200282505,"h":55171.2050277774,"l":54679.1236491278,"c":55121.942809688,"v":403681.3626942699,"t":1722412800}
+{"o":55121.942809688,"h":55298.3519067902,"l":54884.4290903075,"c":55006.9233420556,"v":350569.976664212,"t":1722416400}
+{"o":55006.9233420556,"h":55036.8904282077,"l":54555.0176652126,"c":54581.4612647253,"v":337378.8076934179,"t":1722420000}
+{"o":54581.4612647253,"h":54757.0895316558,"l":54340.2567193473,"c":54438.0095951297,"v":379821.5228274532,"t":1722423600}
+{"o":54438.0095951297,"h":54790.5545930633,"l":54269.0247668882,"c":54403.6827056141,"v":365243.3406272533,"t":1722427200}
+{"o":54403.6827056141,"h":55343.8858063194,"l":54389.2234758424,"c":54851.8799548311,"v":449190.7885524322,"t":1722430800}
+{"o":54851.8799548311,"h":55192.9705273315,"l":53241.8796766361,"c":53382.6144385724,"v":560965.7749288413,"t":1722434400}
+{"o":53382.6144385724,"h":53562.7863434167,"l":53142.0386404722,"c":53215.1245992581,"v":442861.1142934441,"t":1722438000}
+{"o":53215.1245992581,"h":53799.6738272421,"l":53063.4450253535,"c":53265.7239790471,"v":448382.803885601,"t":1722441600}
+{"o":53265.7239790471,"h":54000.9293692353,"l":53136.5352285244,"c":53775.9366884537,"v":449289.0519210159,"t":1722445200}
+{"o":53775.9366884537,"h":53871.9122211951,"l":52891.2997629648,"c":53420.1327061267,"v":596463.5257968123,"t":1722448800}
+{"o":53420.1327061267,"h":53639.1710112611,"l":51752.8441670849,"c":52196.5173055997,"v":911859.3667551593,"t":1722452400}
+{"o":52196.5173055997,"h":52283.4085223069,"l":51261.1230767093,"c":51292.1752201554,"v":721525.2305433039,"t":1722456000}
+{"o":51292.1752201554,"h":51780.2213015287,"l":51045.7772682937,"c":51403.389191969,"v":537393.0699021383,"t":1722459600}
+{"o":51403.389191969,"h":51403.389191969,"l":50805.9504149513,"c":51236.7403703097,"v":466232.3083949059,"t":1722463200}
+{"o":51236.7403703097,"h":51270.2317329939,"l":50736.45719605,"c":50768.5938140983,"v":380368.1465532794,"t":1722466800}
+{"o":50768.5938140983,"h":51117.6814939625,"l":50594.5841041184,"c":50841.3410733846,"v":462619.2860733618,"t":1722470400}
+{"o":50841.3410733846,"h":50968.8437318959,"l":50308.9971606376,"c":50601.774013022,"v":430504.2308977602,"t":1722474000}
+{"o":50601.774013022,"h":50729.112449062,"l":50015.7461918076,"c":50268.4012911015,"v":558747.2536930843,"t":1722477600}
+{"o":50268.4012911015,"h":50268.4149921737,"l":49797.6051374721,"c":49850.4493150725,"v":531411.3279461024,"t":1722481200}
+{"o":49850.4493150725,"h":49994.4785120563,"l":49075.7490666678,"c":49245.2169313999,"v":520566.7007868801,"t":1722484800}
+{"o":49245.2169313999,"h":50103.6489199994,"l":49078.6950069937,"c":49966.6824263354,"v":657783.7725359129,"t":1722488400}
+{"o":49966.6824263354,"h":50179.2700098335,"l":49078.9106914572,"c":49114.4362328138,"v":518022.9397659765,"t":1722492000}
+{"o":49114.4362328138,"h":49401.3737422489,"l":48596.2315155788,"c":48701.5415384335,"v":379602.7987750897,"t":1722495600}
+{"o":48701.5415384335,"h":49034.9107842947,"l":48666.2584410971,"c":49013.6678638615,"v":326860.6329705733,"t":1722499200}
+{"o":49013.6678638615,"h":49190.4193095743,"l":48635.8685628456,"c":48683.8601992245,"v":352136.8012874452,"t":1722502800}
+{"o":48683.8601992245,"h":48973.0181610543,"l":48621.6138939677,"c":48946.1434207747,"v":293597.0853113148,"t":1722506400}
+{"o":48946.1434207747,"h":49192.8013067052,"l":48768.2104560593,"c":49112.3733227527,"v":342371.6514132781,"t":1722510000}
+{"o":49112.3733227527,"h":49625.1504701169,"l":49051.1043836599,"c":49487.4550869654,"v":427487.3999670281,"t":1722513600}
+{"o":49487.4550869654,"h":49613.786718999,"l":48939.1627783326,"c":49116.6135763245,"v":405318.4331169045,"t":1722517200}
+{"o":49116.6135763245,"h":49216.1398458652,"l":47642.5933545372,"c":47650.8555742204,"v":541965.1470346951,"t":1722520800}
+{"o":47650.8555742204,"h":47755.2179301716,"l":46727.5760801483,"c":47090.7750913111,"v":842664.7916302388,"t":1722524400}
+{"o":47090.7750913111,"h":47143.0978009396,"l":46426.7053969907,"c":46958.0717268209,"v":722667.1138211959,"t":1722528000}
+{"o":46958.0717268209,"h":46992.4604540645,"l":46184.329143453,"c":46937.4076881652,"v":524152.2960064475,"t":1722531600}
+{"o":46937.4076881652,"h":46960.4609389489,"l":45696.3570227972,"c":46270.529932854,"v":629902.6070590605,"t":1722535200}
+{"o":46270.529932854,"h":47066.5272746106,"l":46231.816720029,"c":46989.7560620966,"v":557210.8174661055,"t":1722538800}
+{"o":46989.7560620966,"h":47792.5389331264,"l":46633.0000557398,"c":47708.2460117617,"v":537032.1249878078,"t":1722542400}
+{"o":47708.2460117617,"h":48539.86415352,"l":47618.0381053078,"c":48134.9828276501,"v":562079.5777829817,"t":1722546000}
+{"o":48134.9828276501,"h":48781.7996524046,"l":48072.3379550543,"c":48500.0545503266,"v":521821.2325811148,"t":1722549600}
+{"o":48500.0545503266,"h":48733.1431510886,"l":48357.31928449,"c":48464.8987992965,"v":410221.205994136,"t":1722553200}
+{"o":48464.8987992965,"h":49083.3705523852,"l":48362.1949025467,"c":48382.8853429302,"v":406513.3462737708,"t":1722556800}
+{"o":48382.8853429302,"h":48382.8853429302,"l":47578.2936637875,"c":47636.9238408202,"v":463855.7366232471,"t":1722560400}
+{"o":47636.9238408202,"h":47861.2508665275,"l":46790.2499338636,"c":47273.6128904018,"v":510694.6710404917,"t":1722564000}
+{"o":47273.6128904018,"h":47739.0354147362,"l":47082.0751991821,"c":47592.8761336126,"v":368585.9194591964,"t":1722567600}
+{"o":47592.8761336126,"h":47831.5889088825,"l":47428.7675949051,"c":47831.5889088825,"v":318659.6456440691,"t":1722571200}
+{"o":47831.5889088825,"h":47851.1746080207,"l":46968.1380439992,"c":47023.3175940161,"v":343261.7057371554,"t":1722574800}
+{"o":47023.3175940161,"h":47154.9877678469,"l":46077.3660034993,"c":46926.6246258602,"v":426483.3337124622,"t":1722578400}
+{"o":46926.6246258602,"h":47037.4306830372,"l":46389.3852237208,"c":46766.4145995249,"v":348060.0823503919,"t":1722582000}
+{"o":46766.4145995249,"h":47297.4384115161,"l":46453.1313930156,"c":47275.7862449955,"v":351447.2732119864,"t":1722585600}
+{"o":47275.7862449955,"h":47630.5667928377,"l":47257.3487238505,"c":47474.0170098601,"v":402023.9787202635,"t":1722589200}
+{"o":47474.0170098601,"h":47764.8354712777,"l":47287.7215888184,"c":47612.183725952,"v":328487.3287853507,"t":1722592800}
+{"o":47612.183725952,"h":47893.7320223528,"l":47513.6694402907,"c":47603.1207241069,"v":328644.5611127653,"t":1722596400}
+{"o":47603.1207241069,"h":47884.5483235568,"l":47023.1017716249,"c":47492.6200326915,"v":586589.7776967062,"t":1722600000}
+{"o":47492.6200326915,"h":48539.9861258911,"l":47119.9427500379,"c":48108.0979922722,"v":602307.0889580874,"t":1722603600}
+{"o":48108.0979922722,"h":48174.7342701179,"l":45089.2548583537,"c":45673.7601588826,"v":807423.5146433625,"t":1722607200}
+{"o":45673.7601588826,"h":45807.8585387295,"l":44276.6960111787,"c":45441.8051389684,"v":1107356.1429464961,"t":1722610800}
+{"o":45441.8051389684,"h":45598.9616178919,"l":44681.3487923411,"c":44728.345874683,"v":636095.1700692773,"t":1722614400}
+{"o":44728.345874683,"h":45295.9250539525,"l":44440.8542665645,"c":44737.442837192,"v":510529.4105024826,"t":1722618000}
+{"o":44737.442837192,"h":45019.585013717,"l":44198.6025967496,"c":44557.5410802626,"v":482628.4363774019,"t":1722621600}
+{"o":44557.5410802626,"h":44643.683539244,"l":43583.5720093135,"c":43966.8588618421,"v":615447.3175914482,"t":1722625200}
+{"o":43966.8588618421,"h":44727.0494013493,"l":43593.8292123581,"c":44546.3187096963,"v":641448.1593814387,"t":1722628800}
+{"o":44546.3187096963,"h":45056.0911775812,"l":43768.47807605,"c":44928.136975374,"v":864253.3168762666,"t":1722632400}
+{"o":44928.136975374,"h":45042.7310551539,"l":44257.743874383,"c":44401.4550032961,"v":700577.4623279992,"t":1722636000}
+{"o":44401.4550032961,"h":44711.7181599123,"l":43896.7812856165,"c":44392.2117334606,"v":484451.341687538,"t":1722639600}
+{"o":44392.2117334606,"h":44752.7991903114,"l":43597.4917373469,"c":43914.2148220564,"v":596291.766535214,"t":1722643200}
+{"o":43914.2148220564,"h":44330.6592090219,"l":43202.9382532049,"c":44182.4634318083,"v":746189.2673893893,"t":1722646800}
+{"o":44182.4634318083,"h":44382.7859560264,"l":43745.8084077795,"c":43760.8569419395,"v":429278.0858602371,"t":1722650400}
+{"o":43760.8569419395,"h":44811.4652794069,"l":43620.4278988152,"c":44790.9042120084,"v":368998.9984966941,"t":1722654000}
+{"o":44790.9042120084,"h":44800.8244846187,"l":44110.3917303149,"c":44225.914227847,"v":278756.2898305824,"t":1722657600}
+{"o":44225.914227847,"h":44510.1233001088,"l":44094.1532049991,"c":44304.0923688081,"v":321394.4567530515,"t":1722661200}
+{"o":44304.0923688081,"h":44546.1530850881,"l":44173.5343624321,"c":44499.7888968266,"v":297826.4956992429,"t":1722664800}
+{"o":44499.7888968266,"h":44773.3354598538,"l":44234.3029566736,"c":44252.7287402643,"v":305608.8587800541,"t":1722668400}
+{"o":44252.7287402643,"h":44325.6385524606,"l":43518.2378376261,"c":43863.5891928104,"v":422860.1204984715,"t":1722672000}
+{"o":43863.5891928104,"h":44072.3670235754,"l":43293.7817262799,"c":44072.3670235754,"v":416512.1399711626,"t":1722675600}
+{"o":44072.3670235754,"h":44372.3847120396,"l":43872.6266433345,"c":44279.1559798318,"v":327043.6089027882,"t":1722679200}
+{"o":44279.1559798318,"h":44516.7641905854,"l":44164.6782623695,"c":44467.9837201323,"v":325097.5913886001,"t":1722682800}
+{"o":44467.9837201323,"h":44815.3505000266,"l":44330.7842971751,"c":44545.5223721036,"v":357089.3415375978,"t":1722686400}
+{"o":44545.5223721036,"h":44592.7473747053,"l":44165.2543322169,"c":44356.8021848502,"v":325480.9640036098,"t":1722690000}
+{"o":44356.8021848502,"h":44618.2412879958,"l":44072.9993546213,"c":44158.8382240225,"v":298363.7403449092,"t":1722693600}
+{"o":44158.8382240225,"h":44360.1718916063,"l":42602.037993461,"c":42652.0996607105,"v":583658.0616129652,"t":1722697200}
+{"o":42652.0996607105,"h":43049.8977963249,"l":42193.7762638375,"c":42555.6765021472,"v":878388.1169356762,"t":1722700800}
+{"o":42555.6765021472,"h":42749.5627479958,"l":41236.9104345556,"c":41541.5338566856,"v":778242.3141115867,"t":1722704400}
+{"o":41541.5338566856,"h":41684.243007986,"l":40797.5417016081,"c":41326.2000584923,"v":573063.8071273853,"t":1722708000}
+{"o":41326.2000584923,"h":41724.848255939,"l":40963.6007775065,"c":40990.4693560918,"v":470072.2684751844,"t":1722711600}
+{"o":40990.4693560918,"h":41560.2671209778,"l":40876.4443149591,"c":41105.0234080295,"v":458786.7940499738,"t":1722715200}
+{"o":41105.0234080295,"h":41835.9916481804,"l":40318.9197906689,"c":41054.9252180139,"v":399198.4803269581,"t":1722718800}
+{"o":41054.9252180139,"h":41150.5389651617,"l":40794.9597524044,"c":41058.9360766125,"v":309653.3910108987,"t":1722722400}
+{"o":41058.9360766125,"h":41375.4608295072,"l":40895.768332393,"c":40968.9167944844,"v":301610.9803047254,"t":1722726000}
+{"o":40968.9167944844,"h":41454.1032071245,"l":40893.1100857649,"c":41419.352858688,"v":290364.6681823703,"t":1722729600}
+{"o":41419.352858688,"h":41463.1233577677,"l":40792.5689565431,"c":41412.4698443229,"v":314124.5424230898,"t":1722733200}
+{"o":41412.4698443229,"h":41980.2685717487,"l":41390.5350855084,"c":41813.1106145164,"v":337671.0327687773,"t":1722736800}
+{"o":41813.1106145164,"h":41909.1336760327,"l":41395.1385648918,"c":41484.1614696617,"v":272707.9326526615,"t":1722740400}
+{"o":41484.1614696617,"h":41525.3994709263,"l":41068.2257252921,"c":41087.8412001219,"v":281256.8712071823,"t":1722744000}
+{"o":41087.8412001219,"h":41523.3617181667,"l":41062.8240304528,"c":41274.938049474,"v":264691.4081647132,"t":1722747600}
+{"o":41274.938049474,"h":41380.8137034809,"l":41101.3523125327,"c":41284.313922975,"v":234419.101872761,"t":1722751200}
+{"o":41284.313922975,"h":41326.1642770682,"l":40401.1692921502,"c":40471.1012052126,"v":310846.7781584725,"t":1722754800}
+{"o":40471.1012052126,"h":40986.8467749279,"l":40112.8961127871,"c":40889.6637860279,"v":357505.3967838045,"t":1722758400}
+{"o":40889.6637860279,"h":41259.6454104307,"l":40789.1603400124,"c":41235.225034348,"v":269837.473233417,"t":1722762000}
+{"o":41235.225034348,"h":41465.3982080762,"l":40982.596655033,"c":41406.0846550715,"v":237890.9336945115,"t":1722765600}
+{"o":41406.0846550715,"h":41542.5700190126,"l":41168.6075047606,"c":41253.9613355583,"v":264783.1783674594,"t":1722769200}
+{"o":41253.9613355583,"h":41702.0279800119,"l":41148.1895106952,"c":41650.9423670895,"v":276614.7922514633,"t":1722772800}
+{"o":41650.9423670895,"h":41714.8856681109,"l":41293.2452348458,"c":41309.8101436506,"v":308165.7598661509,"t":1722776400}
+{"o":41309.8101436506,"h":41365.8093460766,"l":39381.335159119,"c":39593.8015220432,"v":861005.8135560233,"t":1722780000}
+{"o":39593.8015220432,"h":39594.5478126007,"l":38772.5524017169,"c":38801.5925352255,"v":857295.9447626986,"t":1722783600}
+{"o":38801.5925352255,"h":39303.5181379881,"l":38139.9262785987,"c":38271.7467874504,"v":772993.0125194831,"t":1722787200}
+{"o":38271.7467874504,"h":39040.5672791646,"l":37729.2832063865,"c":38789.8622329512,"v":1100750.43466951,"t":1722790800}
+{"o":38789.8622329512,"h":40269.6340766624,"l":38668.984577406,"c":39984.712324203,"v":810908.0228182717,"t":1722794400}
+{"o":39984.712324203,"h":41253.1160509218,"l":39736.9869643548,"c":40830.6004023708,"v":737990.2274879052,"t":1722798000}
+{"o":40830.6004023708,"h":41789.591039333,"l":40568.0218900555,"c":41025.83340445,"v":525167.1468146495,"t":1722801600}
+{"o":41025.83340445,"h":41056.9490026487,"l":40238.5218532676,"c":40358.7201138865,"v":393968.0007923392,"t":1722805200}
+{"o":40358.7201138865,"h":41017.0216684818,"l":40215.053192298,"c":40457.8731192236,"v":545071.6930186857,"t":1722808800}
+{"o":40457.8731192236,"h":40488.9691103461,"l":39260.385643417,"c":39541.6631114334,"v":471376.8739851032,"t":1722812400}
+{"o":39541.6631114334,"h":39850.693391301,"l":37140.3086119203,"c":37540.3950673214,"v":1165541.6491101093,"t":1722816000}
+{"o":37540.3950673214,"h":38282.8646895168,"l":33719.0752516411,"c":37478.8071663941,"v":1867290.1740542261,"t":1722819600}
+{"o":37478.8071663941,"h":37588.8351571829,"l":35864.6358246389,"c":37451.9383315972,"v":1469621.0794465938,"t":1722823200}
+{"o":37451.9383315972,"h":37498.2094528804,"l":36024.2885439911,"c":36059.3174227597,"v":942071.9960723153,"t":1722826800}
+{"o":36059.3174227597,"h":37244.1899753892,"l":35108.0751403902,"c":35429.8784116015,"v":975820.6908950182,"t":1722830400}
+{"o":35429.8784116015,"h":35493.3772079527,"l":31876.8105517728,"c":33833.8133290702,"v":1369478.4514052086,"t":1722834000}
+{"o":33833.8133290702,"h":34246.7223025038,"l":31320.7105677782,"c":33490.3076030647,"v":1733795.9962447078,"t":1722837600}
+{"o":33490.3076030647,"h":35574.1882577487,"l":32897.0785292416,"c":35161.9887585316,"v":1543990.5113626244,"t":1722841200}
+{"o":35161.9887585316,"h":35458.442407238,"l":34170.5880353093,"c":34583.6010962069,"v":983488.9890914659,"t":1722844800}
+{"o":34583.6010962069,"h":34961.6280888803,"l":33348.30263429,"c":34244.7910485355,"v":844542.837481712,"t":1722848400}
+{"o":34244.7910485355,"h":34399.4772419029,"l":32367.0590863787,"c":33193.557975096,"v":1237731.0182226277,"t":1722852000}
+{"o":33193.557975096,"h":33400.0401379047,"l":31597.2698715156,"c":33173.4192557969,"v":1412428.2269591731,"t":1722855600}
+{"o":33173.4192557969,"h":33916.9175822052,"l":31733.2762318667,"c":31995.9351910877,"v":1671011.1885757698,"t":1722859200}
+{"o":31995.9351910877,"h":35515.2603031492,"l":31398.3429787613,"c":35124.729748056,"v":1972236.2932901862,"t":1722862800}
+{"o":35124.729748056,"h":38147.1961677488,"l":35107.5253737788,"c":37024.6384049429,"v":1746216.1428551197,"t":1722866400}
+{"o":37024.6384049429,"h":38036.4607769605,"l":36418.4973849733,"c":37321.4984685939,"v":1485247.0570118511,"t":1722870000}
+{"o":37321.4984685939,"h":38924.2456917342,"l":37203.7224853853,"c":37569.2581088231,"v":1415136.7950801863,"t":1722873600}
+{"o":37569.2581088231,"h":38716.0586530367,"l":37334.2887488172,"c":38464.2552054687,"v":873243.1417349662,"t":1722877200}
+{"o":38464.2552054687,"h":38470.5999211568,"l":36681.1661914868,"c":36776.5438693955,"v":798950.4726948775,"t":1722880800}
+{"o":36776.5438693955,"h":37493.7773416756,"l":36232.7226845546,"c":36842.2727781252,"v":896709.2634466466,"t":1722884400}
+{"o":36842.2727781252,"h":37916.7672913319,"l":36716.1278695703,"c":37720.5477296858,"v":705449.532751184,"t":1722888000}
+{"o":37720.5477296858,"h":38669.15911215,"l":37299.9241185583,"c":37561.0023451261,"v":790248.4313783536,"t":1722891600}
+{"o":37561.0023451261,"h":38390.1133069021,"l":37408.7723474808,"c":37888.7772723565,"v":707490.2232900101,"t":1722895200}
+{"o":37888.7772723565,"h":38571.0216060015,"l":36907.1168734233,"c":37185.1546560845,"v":544595.803930232,"t":1722898800}
+{"o":37185.1546560845,"h":39887.5273329225,"l":37067.747048398,"c":39804.7421797381,"v":1123699.9463181605,"t":1722902400}
+{"o":39804.7421797381,"h":40295.2520657663,"l":39317.096579191,"c":39732.4356897262,"v":866118.9217550139,"t":1722906000}
+{"o":39732.4356897262,"h":40466.511394145,"l":39626.2220876725,"c":39968.2013013878,"v":503765.0421228844,"t":1722909600}
+{"o":39968.2013013878,"h":40066.1085865697,"l":39419.3952735009,"c":39740.8585297048,"v":445213.7433258849,"t":1722913200}
+{"o":39740.8585297048,"h":40484.6801178737,"l":39387.2948742548,"c":40441.682446877,"v":448423.0505543094,"t":1722916800}
+{"o":40441.682446877,"h":41127.9226614798,"l":39949.4878186759,"c":41056.2895786579,"v":584268.7029974381,"t":1722920400}
+{"o":41056.2895786579,"h":41328.2493256937,"l":40536.135920142,"c":40625.9641382078,"v":527375.0328628652,"t":1722924000}
+{"o":40625.9641382078,"h":40897.376415371,"l":40186.8004561716,"c":40768.2224420795,"v":423392.6731725645,"t":1722927600}
+{"o":40768.2224420795,"h":40803.1854890261,"l":39225.8092925773,"c":39467.0198797382,"v":658470.4441209194,"t":1722931200}
+{"o":39467.0198797382,"h":40051.3296682513,"l":39158.9474146621,"c":39858.7741352613,"v":552947.0557016097,"t":1722934800}
+{"o":39858.7741352613,"h":40151.9519717835,"l":39554.6977157216,"c":39967.9600308377,"v":422377.7666959875,"t":1722938400}
+{"o":39967.9600308377,"h":40472.4131451895,"l":39545.1648520138,"c":40032.3587901344,"v":482155.0002725421,"t":1722942000}
+{"o":40032.3587901344,"h":40331.2326197814,"l":39470.9826218034,"c":39538.1821748909,"v":537996.6814500849,"t":1722945600}
+{"o":39538.1821748909,"h":40294.1442240206,"l":39025.4957817751,"c":39863.9789726999,"v":792832.5608116756,"t":1722949200}
+{"o":39863.9789726999,"h":42082.0026507997,"l":39811.1189975319,"c":41553.8844881516,"v":1013207.3065263611,"t":1722952800}
+{"o":41553.8844881516,"h":42035.5101820089,"l":41100.0940332332,"c":41855.7214214021,"v":646096.1859088596,"t":1722956400}
+{"o":41855.7214214021,"h":42492.995271055,"l":41620.7523849907,"c":42313.8043121705,"v":709937.58545643,"t":1722960000}
+{"o":42313.8043121705,"h":42859.7212538144,"l":41575.3752874365,"c":41699.1852268935,"v":573923.7368587125,"t":1722963600}
+{"o":41699.1852268935,"h":42431.3507280794,"l":41430.930783835,"c":41944.7894048846,"v":524064.8582656704,"t":1722967200}
+{"o":41944.7894048846,"h":42533.0311413105,"l":41426.8621809673,"c":42011.7385637102,"v":536204.9971835153,"t":1722970800}
+{"o":42011.7385637102,"h":42477.4761877148,"l":41617.5647954065,"c":42282.4528762497,"v":551239.464704043,"t":1722974400}
+{"o":42282.4528762497,"h":42411.0989599146,"l":41819.6215664043,"c":42269.4829023634,"v":455379.1418723978,"t":1722978000}
+{"o":42269.4829023634,"h":42925.6042621688,"l":41524.9662003185,"c":41657.5015931037,"v":641767.9327938912,"t":1722981600}
+{"o":41657.5015931037,"h":41879.7975842046,"l":41116.6017262011,"c":41437.0068811986,"v":451166.2789250013,"t":1722985200}
+{"o":41437.0068811986,"h":41916.4546661362,"l":40939.2158273403,"c":41552.3195217467,"v":545602.194814575,"t":1722988800}
+{"o":41552.3195217467,"h":42819.7245212049,"l":40858.6183999844,"c":42797.1837886333,"v":664421.2072040988,"t":1722992400}
+{"o":42797.1837886333,"h":43583.3924883097,"l":42404.5914409113,"c":42879.8211667544,"v":749582.1009059311,"t":1722996000}
+{"o":42879.8211667544,"h":43546.3949417588,"l":42789.3140198899,"c":43522.2041160446,"v":474743.266187186,"t":1722999600}
+{"o":43522.2041160446,"h":44361.5561401028,"l":43407.8520740833,"c":44031.7220702997,"v":613352.0794185927,"t":1723003200}
+{"o":44031.7220702997,"h":44490.2930147247,"l":43903.2283825483,"c":43989.9593722093,"v":467865.6923057766,"t":1723006800}
+{"o":43989.9593722093,"h":44206.817972092,"l":43540.5613253607,"c":43631.9532862264,"v":414911.3692855124,"t":1723010400}
+{"o":43631.9532862264,"h":43966.7677937178,"l":43217.6105640802,"c":43760.1913167235,"v":409349.3070250613,"t":1723014000}
+{"o":43760.1913167235,"h":44328.3406022261,"l":43617.6492962371,"c":44141.048781841,"v":426929.7184249875,"t":1723017600}
+{"o":44141.048781841,"h":44451.728194105,"l":43852.7842400981,"c":43896.1977591555,"v":419636.5457651087,"t":1723021200}
+{"o":43896.1977591555,"h":44335.5638552828,"l":43729.7898678673,"c":43756.3252537357,"v":556515.6481837246,"t":1723024800}
+{"o":43756.3252537357,"h":43832.5847326974,"l":42963.3502546901,"c":43230.2085569668,"v":505352.2376472576,"t":1723028400}
+{"o":43230.2085569668,"h":43794.3932936487,"l":42661.2526212785,"c":43592.0754242311,"v":514378.6183964652,"t":1723032000}
+{"o":43592.0754242311,"h":43938.8608666913,"l":43019.0811109722,"c":43215.1923927443,"v":654518.578966243,"t":1723035600}
+{"o":43215.1923927443,"h":43415.3329903519,"l":41524.5060771256,"c":41811.5818238876,"v":933168.963935341,"t":1723039200}
+{"o":41811.5818238876,"h":42369.6198799258,"l":41583.358727577,"c":42180.7835874399,"v":719985.05531267,"t":1723042800}
+{"o":42180.7835874399,"h":42485.4328297996,"l":41652.4851003989,"c":42033.9862950584,"v":633336.9366832944,"t":1723046400}
+{"o":42033.9862950584,"h":42187.1644323162,"l":41303.8611554428,"c":41521.8567888185,"v":575778.916530398,"t":1723050000}
+{"o":41521.8567888185,"h":41621.7933112961,"l":40618.7262826664,"c":40804.5121529941,"v":679080.7582262987,"t":1723053600}
+{"o":40804.5121529941,"h":41175.6275549822,"l":40394.7805542041,"c":40683.9053432344,"v":488092.1550038304,"t":1723057200}
+{"o":40683.9053432344,"h":41491.3464688021,"l":40377.5676459257,"c":41143.1971513435,"v":653473.3040534315,"t":1723060800}
+{"o":41143.1971513435,"h":41954.1156947384,"l":40979.8045941347,"c":41633.5325362713,"v":453518.0850202573,"t":1723064400}
+{"o":41633.5325362713,"h":41693.6038500743,"l":40474.7685104061,"c":41449.9216257939,"v":528270.3215297064,"t":1723068000}
+{"o":41449.9216257939,"h":41736.2706889355,"l":40985.0988745276,"c":41131.6435789037,"v":345503.0210209818,"t":1723071600}
+{"o":41131.6435789037,"h":41460.1804225286,"l":40198.6601462039,"c":40964.352931141,"v":524326.3432391885,"t":1723075200}
+{"o":40964.352931141,"h":43491.3593789542,"l":40758.4100705744,"c":43426.296450874,"v":905385.1594885354,"t":1723078800}
+{"o":43426.296450874,"h":44205.2907005423,"l":43422.8852778934,"c":44014.2009585263,"v":652579.261079099,"t":1723082400}
+{"o":44014.2009585263,"h":44432.0921013808,"l":43509.1557344033,"c":43523.8365700936,"v":444551.5416773455,"t":1723086000}
+{"o":43523.8365700936,"h":43896.414538502,"l":43048.9858938019,"c":43148.4850273634,"v":390436.8448275525,"t":1723089600}
+{"o":43148.4850273634,"h":43658.6232307997,"l":43118.8242059097,"c":43480.6215925681,"v":295087.0172079926,"t":1723093200}
+{"o":43480.6215925681,"h":43991.660322439,"l":43186.1218958406,"c":43819.3477733003,"v":330852.3811270797,"t":1723096800}
+{"o":43819.3477733003,"h":44229.3060428179,"l":43634.2961465118,"c":43686.9842160281,"v":385621.3685732274,"t":1723100400}
+{"o":43686.9842160281,"h":44043.8220543984,"l":43635.5408939714,"c":43993.8982429969,"v":327299.0765504405,"t":1723104000}
+{"o":43993.8982429969,"h":44275.0128665312,"l":43767.3132929002,"c":43904.8207938971,"v":337781.1200736884,"t":1723107600}
+{"o":43904.8207938971,"h":43982.7633119407,"l":43503.7115358682,"c":43765.3760162203,"v":376672.6581764172,"t":1723111200}
+{"o":43765.3760162203,"h":44095.7795360617,"l":43627.3307280712,"c":43837.7983616449,"v":316515.518482041,"t":1723114800}
+{"o":43837.7983616449,"h":45069.7591870741,"l":43377.8401535855,"c":44282.8145796833,"v":688440.4559511746,"t":1723118400}
+{"o":44282.8145796833,"h":44901.5706348112,"l":43460.2705060701,"c":43802.5966471078,"v":1008924.6315359727,"t":1723122000}
+{"o":43802.5966471078,"h":45638.5975936671,"l":43744.7387310429,"c":45387.1306485833,"v":928102.5931395048,"t":1723125600}
+{"o":45387.1306485833,"h":45701.5743597081,"l":45076.1537025245,"c":45651.1756494949,"v":673231.1579789629,"t":1723129200}
+{"o":45651.1756494949,"h":46291.5783366395,"l":45207.5837694621,"c":45231.2974148357,"v":803251.5644403084,"t":1723132800}
+{"o":45231.2974148357,"h":45308.7236132219,"l":44601.4862819464,"c":44643.6283369344,"v":633436.5272540833,"t":1723136400}
+{"o":44643.6283369344,"h":44925.1317588938,"l":44500.614680745,"c":44657.9573518973,"v":469714.285785716,"t":1723140000}
+{"o":44657.9573518973,"h":44735.1939380761,"l":44143.7522088138,"c":44300.2668484537,"v":409853.7248169985,"t":1723143600}
+{"o":44300.2668484537,"h":44504.5069165348,"l":44182.212923935,"c":44304.6847287891,"v":355607.4781907595,"t":1723147200}
+{"o":44304.6847287891,"h":45697.3773071637,"l":44291.5746033187,"c":45598.3347114795,"v":486273.9016777956,"t":1723150800}
+{"o":45598.3347114795,"h":46115.3388121373,"l":44540.2573946088,"c":45907.4394600191,"v":831840.2306636655,"t":1723154400}
+{"o":45907.4394600191,"h":46527.2736974101,"l":45641.6085952402,"c":46376.3861197219,"v":759171.5979696579,"t":1723158000}
+{"o":46376.3861197219,"h":46504.3190061631,"l":45680.6718223708,"c":45850.6550051584,"v":615470.5120678343,"t":1723161600}
+{"o":45850.6550051584,"h":46035.637088941,"l":45518.7239194968,"c":45591.6865562946,"v":475516.1242120242,"t":1723165200}
+{"o":45591.6865562946,"h":45752.2750292131,"l":45008.5111151297,"c":45028.0464387005,"v":350333.8047574583,"t":1723168800}
+{"o":45028.0464387005,"h":45560.2646542752,"l":44996.2498771806,"c":45189.7581940852,"v":309675.8266685245,"t":1723172400}
+{"o":45189.7581940852,"h":45238.9743464477,"l":44310.746516987,"c":44372.4589121104,"v":312095.9358329926,"t":1723176000}
+{"o":44372.4589121104,"h":44837.1308639218,"l":44179.4609927861,"c":44736.9176323233,"v":272577.2458714918,"t":1723179600}
+{"o":44736.9176323233,"h":45004.7803122158,"l":44442.2262203998,"c":44778.8967537822,"v":285287.0505351506,"t":1723183200}
+{"o":44778.8967537822,"h":45276.7171346612,"l":44094.4882689407,"c":44262.8655454148,"v":295698.2539748398,"t":1723186800}
+{"o":44262.8655454148,"h":44761.5242726675,"l":44225.1247629434,"c":44678.2787045731,"v":260072.1258334737,"t":1723190400}
+{"o":44678.2787045731,"h":44723.7325507386,"l":43983.8401090901,"c":44138.2304450559,"v":271785.697631653,"t":1723194000}
+{"o":44138.2304450559,"h":44168.6550531457,"l":43542.464165109,"c":43774.5755750817,"v":342548.8295137613,"t":1723197600}
+{"o":43774.5755750817,"h":43988.4893225965,"l":43564.6244636157,"c":43901.9708004279,"v":227556.2627432795,"t":1723201200}
+{"o":43901.9708004279,"h":43931.2816063753,"l":43292.1365983827,"c":43538.5782086544,"v":316969.7649747916,"t":1723204800}
+{"o":43538.5782086544,"h":43690.7083645624,"l":42912.3533091357,"c":43535.2182544289,"v":555906.1667759442,"t":1723208400}
+{"o":43535.2182544289,"h":44113.9970568158,"l":42208.0299001688,"c":42871.9777838391,"v":811881.4617125535,"t":1723212000}
+{"o":42871.9777838391,"h":43058.4897861064,"l":42127.0705188827,"c":42138.0296770498,"v":424692.3984917663,"t":1723215600}
+{"o":42138.0296770498,"h":42586.6697409544,"l":41995.365834625,"c":42524.6984010859,"v":399271.3738122701,"t":1723219200}
+{"o":42524.6984010859,"h":43018.5111265543,"l":42405.1510094938,"c":42681.6939846991,"v":302141.5137925344,"t":1723222800}
+{"o":42681.6939846991,"h":42853.8818580803,"l":42275.9836125752,"c":42789.0278268624,"v":329048.9046591462,"t":1723226400}
+{"o":42789.0278268624,"h":43016.9130155244,"l":42616.0329776592,"c":42839.6578482778,"v":249287.6971473108,"t":1723230000}
+{"o":42839.6578482778,"h":43092.600596202,"l":42651.3015055549,"c":42748.2533076793,"v":345012.4956600206,"t":1723233600}
+{"o":42748.2533076793,"h":43023.8612199423,"l":42253.0287092479,"c":42992.1665523962,"v":364023.4324843824,"t":1723237200}
+{"o":42992.1665523962,"h":43451.9409727888,"l":42503.2188802267,"c":43443.9052882503,"v":455330.0650283815,"t":1723240800}
+{"o":43443.9052882503,"h":43870.6269676571,"l":42923.7462808192,"c":43592.571371619,"v":437384.9345736763,"t":1723244400}
+{"o":43592.571371619,"h":44273.0450754325,"l":43140.0406043471,"c":43190.571151505,"v":561160.1811575692,"t":1723248000}
+{"o":43190.571151505,"h":43636.6550873965,"l":42884.7196216279,"c":43144.9461729866,"v":329170.3990815691,"t":1723251600}
+{"o":43144.9461729866,"h":43562.5359694373,"l":43032.0288494803,"c":43062.4478630193,"v":285365.1503751228,"t":1723255200}
+{"o":43062.4478630193,"h":43133.1506258593,"l":42755.2660981947,"c":42982.5557659895,"v":284859.8649579692,"t":1723258800}
+{"o":42982.5557659895,"h":43024.1095154716,"l":42442.0962708221,"c":42809.4552957599,"v":241499.4724579137,"t":1723262400}
+{"o":42809.4552957599,"h":43093.4091036405,"l":42628.9172331816,"c":42945.0021668453,"v":232230.5656576231,"t":1723266000}
+{"o":42945.0021668453,"h":43219.3624878319,"l":42909.7798317665,"c":43104.4786780966,"v":246960.7539907665,"t":1723269600}
+{"o":43104.4786780966,"h":43349.9009730677,"l":43000.982174847,"c":43349.9009730677,"v":227696.4192734712,"t":1723273200}
+{"o":43349.9009730677,"h":43459.0858452523,"l":42849.0085947908,"c":42987.3876754194,"v":273348.8699470989,"t":1723276800}
+{"o":42987.3876754194,"h":43377.3934668015,"l":42838.3898905803,"c":43157.739709453,"v":230840.5856914268,"t":1723280400}
+{"o":43157.739709453,"h":43335.5820003268,"l":43014.4121386346,"c":43056.5213965711,"v":201068.4494084772,"t":1723284000}
+{"o":43056.5213965711,"h":43247.0306867049,"l":42929.166299034,"c":43190.4022572888,"v":201682.1790931938,"t":1723287600}
+{"o":43190.4022572888,"h":43392.9116266976,"l":43062.1153207284,"c":43085.8099474557,"v":213346.4829223844,"t":1723291200}
+{"o":43085.8099474557,"h":43133.228180798,"l":42627.1536724382,"c":42692.5191638019,"v":285633.9475381825,"t":1723294800}
+{"o":42692.5191638019,"h":42953.1901864962,"l":42635.6421139287,"c":42900.2456246389,"v":300405.0097229538,"t":1723298400}
+{"o":42900.2456246389,"h":43279.2168467223,"l":42820.9189238059,"c":42974.7816741147,"v":288308.9717422773,"t":1723302000}
+{"o":42974.7816741147,"h":43073.1420399368,"l":42697.4595365046,"c":42846.5554539469,"v":309349.4074836783,"t":1723305600}
+{"o":42846.5554539469,"h":43106.212463097,"l":42728.7215968307,"c":43057.9265987208,"v":242333.6093668872,"t":1723309200}
+{"o":43057.9265987208,"h":43286.8211361416,"l":42982.8952170676,"c":42990.3375030963,"v":304721.1048139654,"t":1723312800}
+{"o":42990.3375030963,"h":43351.9374970178,"l":42851.896935073,"c":43121.8549191746,"v":268336.2840796739,"t":1723316400}
+{"o":43121.8549191746,"h":43229.9521911336,"l":42911.7701688792,"c":43091.5735912401,"v":230933.7627395763,"t":1723320000}
+{"o":43091.5735912401,"h":43294.0943180587,"l":43085.8689904294,"c":43244.3417719168,"v":251154.9389918126,"t":1723323600}
+{"o":43244.3417719168,"h":43302.4007074677,"l":43099.6894143721,"c":43178.8055797443,"v":203436.0453971269,"t":1723327200}
+{"o":43178.8055797443,"h":43178.8055797443,"l":42874.9821459805,"c":42988.59096778,"v":204227.3151234714,"t":1723330800}
+{"o":42988.59096778,"h":43280.7030198372,"l":42882.1159110577,"c":43187.6138737488,"v":264189.2480733637,"t":1723334400}
+{"o":43187.6138737488,"h":43346.4063107067,"l":42984.4359316834,"c":43307.4827039573,"v":222064.7953488253,"t":1723338000}
+{"o":43307.4827039573,"h":43395.1676697672,"l":43130.6312312552,"c":43195.95923019,"v":192617.6842458688,"t":1723341600}
+{"o":43195.95923019,"h":43802.4428336368,"l":43195.1120168942,"c":43451.7266275103,"v":301793.7667171078,"t":1723345200}
+{"o":43451.7266275103,"h":43535.5876600828,"l":43204.6140788666,"c":43251.7415535951,"v":263291.7930212732,"t":1723348800}
+{"o":43251.7415535951,"h":43488.971360113,"l":43204.5432969896,"c":43398.3424303992,"v":161874.8299313433,"t":1723352400}
+{"o":43398.3424303992,"h":43495.8017358846,"l":43286.0268894636,"c":43402.0702399011,"v":178007.0480251346,"t":1723356000}
+{"o":43402.0702399011,"h":43777.5788338656,"l":43402.0702399011,"c":43720.9367107971,"v":198023.6138215238,"t":1723359600}
+{"o":43720.9367107971,"h":43867.416670505,"l":43619.0754847814,"c":43654.4294878353,"v":210625.1223763311,"t":1723363200}
+{"o":43654.4294878353,"h":44086.7844605174,"l":43313.0790068934,"c":43443.0496071358,"v":288217.0694904824,"t":1723366800}
+{"o":43443.0496071358,"h":43603.3497564277,"l":43247.2827953184,"c":43297.4551485065,"v":238467.30704831,"t":1723370400}
+{"o":43297.4551485065,"h":43332.623031,"l":42706.5578158334,"c":42888.4522946354,"v":317574.6945006207,"t":1723374000}
+{"o":42888.4522946354,"h":42928.8986665551,"l":42003.8134834125,"c":42287.8875851256,"v":347473.3897570859,"t":1723377600}
+{"o":42287.8875851256,"h":42405.135113442,"l":41822.0331784396,"c":42297.57358506,"v":383157.8965238794,"t":1723381200}
+{"o":42297.57358506,"h":42336.0233280164,"l":41481.5704787048,"c":41658.9890772067,"v":353666.4730198792,"t":1723384800}
+{"o":41658.9890772067,"h":41702.7905477659,"l":41177.1024757902,"c":41505.832408606,"v":464273.0617823029,"t":1723388400}
+{"o":41505.832408606,"h":41668.0254978816,"l":41341.9602294718,"c":41511.3270045748,"v":322602.6958652801,"t":1723392000}
+{"o":41511.3270045748,"h":41793.6644070996,"l":41252.6313107081,"c":41610.4839861978,"v":276845.9439600671,"t":1723395600}
+{"o":41610.4839861978,"h":41644.876313968,"l":40997.0888239324,"c":41295.5317210638,"v":321980.7566385496,"t":1723399200}
+{"o":41295.5317210638,"h":41295.5317210638,"l":40395.6085520908,"c":40652.6436850154,"v":471489.2305686257,"t":1723402800}
+{"o":40652.6436850154,"h":40693.695799674,"l":40122.8282814886,"c":40158.4514589392,"v":543195.4149632979,"t":1723406400}
+{"o":40158.4514589392,"h":40270.5656122739,"l":39835.5591817666,"c":40028.7674330243,"v":418579.0328987365,"t":1723410000}
+{"o":40028.7674330243,"h":40357.8281469956,"l":39074.9983260606,"c":39748.114786355,"v":521295.4985655944,"t":1723413600}
+{"o":39748.114786355,"h":39754.8267327527,"l":39393.6726226834,"c":39572.0753911003,"v":274720.7629612471,"t":1723417200}
+{"o":39572.0753911003,"h":40195.6341656039,"l":39473.8341231341,"c":39898.4404922182,"v":473404.1741541267,"t":1723420800}
+{"o":39898.4404922182,"h":40290.1295606873,"l":39768.3826953259,"c":40114.9763201133,"v":346465.5496213973,"t":1723424400}
+{"o":40114.9763201133,"h":40378.6833867387,"l":39899.4730040979,"c":40335.6847036581,"v":249630.2447038023,"t":1723428000}
+{"o":40335.6847036581,"h":40485.5340335256,"l":40009.6200767839,"c":40239.1736582382,"v":248062.1087788462,"t":1723431600}
+{"o":40239.1736582382,"h":40374.6033565861,"l":40078.899138722,"c":40130.4291601528,"v":258654.199917647,"t":1723435200}
+{"o":40130.4291601528,"h":40232.8967483112,"l":39769.990608286,"c":40034.3491151996,"v":215669.3451463149,"t":1723438800}
+{"o":40034.3491151996,"h":40167.1364947924,"l":39785.1661288153,"c":40121.9938469319,"v":251595.3201838415,"t":1723442400}
+{"o":40121.9938469319,"h":41041.2723814324,"l":39762.6456381365,"c":40793.0195162105,"v":537042.271245043,"t":1723446000}
+{"o":40793.0195162105,"h":41430.2757305022,"l":40370.4252146085,"c":40555.3614735755,"v":489050.0835831352,"t":1723449600}
+{"o":40555.3614735755,"h":40829.0956346628,"l":40351.7203053315,"c":40433.0870831392,"v":381794.3323080574,"t":1723453200}
+{"o":40433.0870831392,"h":41275.788263145,"l":40205.0723575682,"c":41273.9701689958,"v":384513.4126605657,"t":1723456800}
+{"o":41273.9701689958,"h":42224.3316733683,"l":41185.2490718287,"c":42077.8537587003,"v":561297.5316278393,"t":1723460400}
+{"o":42077.8537587003,"h":42106.8506788408,"l":41521.7422765436,"c":41776.8373282494,"v":436687.0529983793,"t":1723464000}
+{"o":41776.8373282494,"h":41925.0311335309,"l":40257.3393271616,"c":40384.6204151317,"v":529014.5607249507,"t":1723467600}
+{"o":40384.6204151317,"h":42110.9741594708,"l":39932.8653249831,"c":41725.3509081809,"v":904353.3081988121,"t":1723471200}
+{"o":41725.3509081809,"h":41997.3913283162,"l":40732.6458333374,"c":41328.0262633951,"v":765023.6321309687,"t":1723474800}
+{"o":41328.0262633951,"h":41489.14027975,"l":40826.3653244093,"c":41154.8682422023,"v":475714.5252200642,"t":1723478400}
+{"o":41154.8682422023,"h":41361.1411409722,"l":40617.6161740964,"c":40635.1031852382,"v":354244.4383375635,"t":1723482000}
+{"o":40635.1031852382,"h":40980.9214637303,"l":39954.3986958899,"c":40036.2585519982,"v":475645.9311594023,"t":1723485600}
+{"o":40036.2585519982,"h":40492.5705176483,"l":40034.9812383561,"c":40238.1822115278,"v":377750.8881392337,"t":1723489200}
+{"o":40238.1822115278,"h":40661.6069435883,"l":40070.2504420149,"c":40145.9358552121,"v":353374.0288108973,"t":1723492800}
+{"o":40145.9358552121,"h":40416.4430614113,"l":39706.9445491465,"c":40176.3304936011,"v":469628.4288956801,"t":1723496400}
+{"o":40176.3304936011,"h":40507.2139764321,"l":40119.1389304578,"c":40341.9271018757,"v":299540.2279154685,"t":1723500000}
+{"o":40341.9271018757,"h":41280.4685639645,"l":40002.3725310782,"c":40618.4616395541,"v":469112.5284704836,"t":1723503600}
+{"o":40618.4616395541,"h":40907.6177993639,"l":39854.1783594894,"c":40159.1941654366,"v":599685.0397913849,"t":1723507200}
+{"o":40159.1941654366,"h":40250.2763858134,"l":39779.7616541347,"c":40227.6821593945,"v":402497.2953017434,"t":1723510800}
+{"o":40227.6821593945,"h":40228.1853790687,"l":39561.1833687942,"c":39874.2615998244,"v":361156.3873542718,"t":1723514400}
+{"o":39874.2615998244,"h":39897.5082726126,"l":39123.122268566,"c":39332.98933409,"v":489707.0293514878,"t":1723518000}
+{"o":39332.98933409,"h":39702.5034708409,"l":39144.2182355048,"c":39663.3126643858,"v":298243.4976973277,"t":1723521600}
+{"o":39663.3126643858,"h":39987.7536145131,"l":39511.6310752574,"c":39898.6236679636,"v":239370.4200190219,"t":1723525200}
+{"o":39898.6236679636,"h":40179.3510131987,"l":39574.858988612,"c":40105.1535246268,"v":250854.5839583043,"t":1723528800}
+{"o":40105.1535246268,"h":40250.60348248,"l":39945.524404021,"c":39954.0572194453,"v":220575.683049038,"t":1723532400}
+{"o":39954.0572194453,"h":40070.432162168,"l":39538.1629940487,"c":39817.197418389,"v":298595.4350558223,"t":1723536000}
+{"o":39817.197418389,"h":39844.9958990667,"l":39368.580511262,"c":39592.0188712696,"v":304045.0567159523,"t":1723539600}
+{"o":39592.0188712696,"h":39722.1833773706,"l":39214.6781914769,"c":39590.9858814424,"v":302272.4422511017,"t":1723543200}
+{"o":39590.9858814424,"h":39998.8032731781,"l":39485.0204722082,"c":39918.3907478456,"v":270513.098894283,"t":1723546800}
+{"o":39918.3907478456,"h":40330.5896709508,"l":39747.655530994,"c":40043.0568523894,"v":506351.126961778,"t":1723550400}
+{"o":40043.0568523894,"h":40421.9925747311,"l":39863.4566288276,"c":40300.1813068461,"v":397259.4498717036,"t":1723554000}
+{"o":40300.1813068461,"h":40399.6676100459,"l":39622.8284249844,"c":40091.0842350975,"v":432409.8640650398,"t":1723557600}
+{"o":40091.0842350975,"h":40154.7166334273,"l":39762.5400512768,"c":39998.7438891986,"v":342003.623725967,"t":1723561200}
+{"o":39998.7438891986,"h":40906.149382634,"l":39933.7163243344,"c":40885.1843130292,"v":488451.9401003074,"t":1723564800}
+{"o":40885.1843130292,"h":41013.2350286908,"l":40374.3047663215,"c":40586.0258384282,"v":486892.1869858429,"t":1723568400}
+{"o":40586.0258384282,"h":40617.4802605069,"l":40086.6017737728,"c":40162.5412178123,"v":398185.0375624052,"t":1723572000}
+{"o":40162.5412178123,"h":40262.9051666875,"l":39669.6743756934,"c":40120.5648386968,"v":399584.6944118791,"t":1723575600}
+{"o":40120.5648386968,"h":40225.1232848262,"l":39890.7098601889,"c":39951.9798454617,"v":279673.3415796485,"t":1723579200}
+{"o":39951.9798454617,"h":40482.1989977277,"l":39917.1498167828,"c":40457.0274652806,"v":317696.5127708953,"t":1723582800}
+{"o":40457.0274652806,"h":40479.7213370133,"l":40100.2262488497,"c":40274.0713200349,"v":299956.93169856,"t":1723586400}
+{"o":40274.0713200349,"h":40391.7421777159,"l":40028.1053714478,"c":40153.1778951159,"v":265360.3189771445,"t":1723590000}
+{"o":40153.1778951159,"h":40317.0183941822,"l":39957.3591671397,"c":39960.2714536323,"v":312107.2462394388,"t":1723593600}
+{"o":39960.2714536323,"h":40069.2821939755,"l":39322.023598572,"c":39436.4315285103,"v":307464.6362274188,"t":1723597200}
+{"o":39436.4315285103,"h":39717.2189016796,"l":39355.574182374,"c":39701.8092575249,"v":252697.2947684522,"t":1723600800}
+{"o":39701.8092575249,"h":40026.4327191014,"l":39585.3041659829,"c":39740.7150589442,"v":289710.8153084797,"t":1723604400}
+{"o":39740.7150589442,"h":39792.1902149261,"l":39537.4072294634,"c":39595.5000485517,"v":284281.4993050692,"t":1723608000}
+{"o":39595.5000485517,"h":39865.9376318433,"l":39531.0959292333,"c":39637.0711726138,"v":235237.0698066413,"t":1723611600}
+{"o":39637.0711726138,"h":39866.5690227221,"l":39466.8777570791,"c":39767.8331422596,"v":236739.1690268209,"t":1723615200}
+{"o":39767.8331422596,"h":39899.2080612867,"l":39652.0804547451,"c":39899.2080612867,"v":205878.9194348489,"t":1723618800}
+{"o":39899.2080612867,"h":39946.8673280394,"l":39653.9464631293,"c":39873.3601169427,"v":222873.0100709017,"t":1723622400}
+{"o":39873.3601169427,"h":40111.8577938125,"l":39819.7736787213,"c":40062.5650358418,"v":221319.7461486761,"t":1723626000}
+{"o":40062.5650358418,"h":40539.1342409368,"l":40059.458007731,"c":40219.8082333571,"v":271749.0485813072,"t":1723629600}
+{"o":40219.8082333571,"h":40801.6699938627,"l":40127.5883744878,"c":40529.766019107,"v":334362.7362754208,"t":1723633200}
+{"o":40529.766019107,"h":41658.2671861917,"l":40357.0573411165,"c":41062.3287644441,"v":763055.4602581076,"t":1723636800}
+{"o":41062.3287644441,"h":41410.1225821096,"l":40154.4131329727,"c":40297.2766777435,"v":790650.6573425388,"t":1723640400}
+{"o":40297.2766777435,"h":40439.5254802409,"l":39806.9532018358,"c":40155.70710788,"v":735361.7118872239,"t":1723644000}
+{"o":40155.70710788,"h":40321.5795734622,"l":39588.8836931403,"c":40167.2038650621,"v":592816.83002012,"t":1723647600}
+{"o":40167.2038650621,"h":40303.4776065563,"l":39416.4030342117,"c":39678.9520832934,"v":654371.7945589782,"t":1723651200}
+{"o":39678.9520832934,"h":39819.8933251666,"l":39522.7002395298,"c":39575.5937270484,"v":452915.2507312784,"t":1723654800}
+{"o":39575.5937270484,"h":39764.9933309268,"l":39350.7913282546,"c":39553.9024604608,"v":314551.9520169935,"t":1723658400}
+{"o":39553.9024604608,"h":39618.3664190669,"l":39362.4445306499,"c":39491.7550749523,"v":302736.4867382921,"t":1723662000}
+{"o":39491.7550749523,"h":39607.0812398032,"l":39424.8448274695,"c":39482.5895796562,"v":245703.4159279215,"t":1723665600}
+{"o":39482.5895796562,"h":39556.2022623163,"l":39318.7214117557,"c":39379.331647987,"v":202049.4074258863,"t":1723669200}
+{"o":39379.331647987,"h":39513.9442698352,"l":38896.863104552,"c":39512.2993704145,"v":334655.5004216272,"t":1723672800}
+{"o":39512.2993704145,"h":39527.3855972776,"l":39331.5709126293,"c":39331.5709126293,"v":207914.7024261145,"t":1723676400}
+{"o":39331.5709126293,"h":39783.3102449012,"l":39331.3919897432,"c":39662.1426000602,"v":249848.9645681822,"t":1723680000}
+{"o":39662.1426000602,"h":39802.0103141896,"l":39451.7328313857,"c":39492.8914733262,"v":240348.6929557579,"t":1723683600}
+{"o":39492.8914733262,"h":39758.76898085,"l":39184.2362929619,"c":39590.6396817859,"v":377812.3434252733,"t":1723687200}
+{"o":39590.6396817859,"h":39741.7392025117,"l":39535.8606355555,"c":39601.3820716402,"v":233435.4171799276,"t":1723690800}
+{"o":39601.3820716402,"h":39651.1681443254,"l":39304.8683720761,"c":39592.9682323259,"v":346974.0478407822,"t":1723694400}
+{"o":39592.9682323259,"h":39648.3200430198,"l":39052.1145675054,"c":39133.7369175934,"v":249059.7433627953,"t":1723698000}
+{"o":39133.7369175934,"h":39197.0571575977,"l":38562.1584208708,"c":38843.0195051878,"v":321768.3362038724,"t":1723701600}
+{"o":38843.0195051878,"h":39044.7556615645,"l":38617.6530573259,"c":38983.4173784507,"v":239043.6340060426,"t":1723705200}
+{"o":38983.4173784507,"h":39176.2847369258,"l":38779.3535840792,"c":39176.2847369258,"v":229252.0005374638,"t":1723708800}
+{"o":39176.2847369258,"h":39280.0274665347,"l":38893.4521044459,"c":38911.6932679401,"v":233481.9833678469,"t":1723712400}
+{"o":38911.6932679401,"h":38980.5766923578,"l":38669.6149791077,"c":38775.6038867522,"v":307973.0991564019,"t":1723716000}
+{"o":38775.6038867522,"h":39260.5849344545,"l":38775.6038867522,"c":39189.4219375366,"v":261376.8192219177,"t":1723719600}
+{"o":39189.4219375366,"h":39848.203734662,"l":39014.1697175869,"c":39097.2181482913,"v":490609.2636705748,"t":1723723200}
+{"o":39097.2181482913,"h":39740.2605632028,"l":38911.0953667336,"c":39682.8920613841,"v":453352.8729400881,"t":1723726800}
+{"o":39682.8920613841,"h":40100.2721998088,"l":39456.0058899239,"c":39692.408419185,"v":432356.6179292105,"t":1723730400}
+{"o":39692.408419185,"h":40046.6919266427,"l":39514.7076453524,"c":39964.2397996295,"v":376378.7640638482,"t":1723734000}
+{"o":39964.2397996295,"h":40413.9163823184,"l":39837.7697724105,"c":39938.9911542083,"v":339120.3535784926,"t":1723737600}
+{"o":39938.9911542083,"h":39946.9710643083,"l":39203.0771391463,"c":39209.9954061214,"v":358625.1238669393,"t":1723741200}
+{"o":39209.9954061214,"h":39217.7528901713,"l":37653.0838279651,"c":37959.0302159587,"v":833128.6853978994,"t":1723744800}
+{"o":37959.0302159587,"h":38471.05379115,"l":37627.3667251239,"c":38326.4145405986,"v":659706.981856306,"t":1723748400}
+{"o":38326.4145405986,"h":38470.5649651047,"l":37960.7832184725,"c":38440.6120592835,"v":414500.0406964268,"t":1723752000}
+{"o":38440.6120592835,"h":38830.6647254957,"l":38296.5326010463,"c":38830.6647254957,"v":535127.0572965679,"t":1723755600}
+{"o":38830.6647254957,"h":39673.7908010545,"l":38585.3100811804,"c":39342.5684620754,"v":491849.4703088053,"t":1723759200}
+{"o":39342.5684620754,"h":39446.8634902715,"l":38995.5724349279,"c":39040.0110060184,"v":269409.3267102955,"t":1723762800}
+{"o":39040.0110060184,"h":39101.0502149343,"l":38210.7417670952,"c":38260.6662473065,"v":267087.2768658497,"t":1723766400}
+{"o":38260.6662473065,"h":38448.4996378532,"l":37938.2121511611,"c":38275.0220903364,"v":239079.3275907771,"t":1723770000}
+{"o":38275.0220903364,"h":38932.9451463876,"l":38048.2248988259,"c":38599.5882997831,"v":376537.7137502898,"t":1723773600}
+{"o":38599.5882997831,"h":38626.2265871735,"l":38227.0447746475,"c":38284.8679401888,"v":305004.4677149808,"t":1723777200}
+{"o":38284.8679401888,"h":38441.1718965216,"l":38174.3624931978,"c":38418.8322350977,"v":192383.1769833103,"t":1723780800}
+{"o":38418.8322350977,"h":38614.9568131318,"l":38335.6928673301,"c":38569.2937028342,"v":210455.8313697536,"t":1723784400}
+{"o":38569.2937028342,"h":39046.114165739,"l":38512.6741802695,"c":38906.4431684235,"v":256190.9161806819,"t":1723788000}
+{"o":38906.4431684235,"h":39007.6262221457,"l":38785.430579177,"c":38970.9968176681,"v":198815.3185218101,"t":1723791600}
+{"o":38970.9968176681,"h":39064.4900263858,"l":38680.5358671792,"c":38744.6338952041,"v":240302.3041762762,"t":1723795200}
+{"o":38744.6338952041,"h":38940.0552417797,"l":38686.5776758556,"c":38932.1564962878,"v":202176.3433286303,"t":1723798800}
+{"o":38932.1564962878,"h":38932.1564962878,"l":38505.9241909229,"c":38695.9111523922,"v":218618.8301155536,"t":1723802400}
+{"o":38695.9111523922,"h":38814.316310738,"l":38264.9231507632,"c":38285.7943980691,"v":511300.7437895581,"t":1723806000}
+{"o":38285.7943980691,"h":38461.932170424,"l":37443.4645675247,"c":37530.3214618299,"v":482979.7605135218,"t":1723809600}
+{"o":37530.3214618299,"h":38448.1485001566,"l":37459.8647534923,"c":37837.6567330572,"v":605775.1085977211,"t":1723813200}
+{"o":37837.6567330572,"h":37947.8354909448,"l":37136.3995865994,"c":37313.7171890481,"v":611777.811088805,"t":1723816800}
+{"o":37313.7171890481,"h":37546.0385658563,"l":36760.9890743037,"c":37185.5697421676,"v":508277.9057490929,"t":1723820400}
+{"o":37185.5697421676,"h":37693.708909601,"l":37068.9186632518,"c":37314.7256125819,"v":432309.2251019707,"t":1723824000}
+{"o":37314.7256125819,"h":37715.5190866866,"l":36718.3122525379,"c":37640.6740264238,"v":436567.1031162327,"t":1723827600}
+{"o":37640.6740264238,"h":37986.0472375854,"l":37358.4609415799,"c":37646.1649294272,"v":404142.832500729,"t":1723831200}
+{"o":37646.1649294272,"h":38213.6575811549,"l":37646.1649294272,"c":38058.0098016246,"v":377940.204765413,"t":1723834800}
+{"o":38058.0098016246,"h":38335.4303805564,"l":37951.3630107034,"c":37953.7491551449,"v":269537.3798410872,"t":1723838400}
+{"o":37953.7491551449,"h":38126.8565301707,"l":37691.5958969989,"c":37790.0032455152,"v":283308.2643661425,"t":1723842000}
+{"o":37790.0032455152,"h":37892.2230369677,"l":37672.8138547276,"c":37715.3996811895,"v":223302.9821972017,"t":1723845600}
+{"o":37715.3996811895,"h":37739.9037024594,"l":37528.8167068336,"c":37545.1295761996,"v":199784.0941518406,"t":1723849200}
+{"o":37545.1295761996,"h":37626.403256644,"l":37178.9061352247,"c":37533.680423889,"v":263391.0481672903,"t":1723852800}
+{"o":37533.680423889,"h":37802.0449020566,"l":37466.3732224268,"c":37646.8504255279,"v":199801.3951593961,"t":1723856400}
+{"o":37646.8504255279,"h":37902.0594203946,"l":37606.5409725404,"c":37724.8590169786,"v":191942.3932586313,"t":1723860000}
+{"o":37724.8590169786,"h":37773.4850989789,"l":37324.3522200417,"c":37499.3778874892,"v":205356.9667069556,"t":1723863600}
+{"o":37499.3778874892,"h":37669.2883096996,"l":37447.6680500058,"c":37644.4405098462,"v":167631.053642143,"t":1723867200}
+{"o":37644.4405098462,"h":37730.2936344785,"l":37541.5494863949,"c":37684.7158165248,"v":166803.0296508198,"t":1723870800}
+{"o":37684.7158165248,"h":37751.3463316404,"l":37487.9187461351,"c":37550.9240281552,"v":172719.9867041387,"t":1723874400}
+{"o":37550.9240281552,"h":37674.6938269138,"l":28069.8567585335,"c":28364.7460930855,"v":200227.0784239083,"t":1723878000}
+{"o":28364.7460930855,"h":28375.6963973129,"l":28251.5760948347,"c":28369.6607402556,"v":166125.6678030304,"t":1723881600}
+{"o":28369.6607402556,"h":34885.6379758218,"l":28277.7543833474,"c":34747.8724996282,"v":184968.3857972419,"t":1723885200}
+{"o":34747.8724996282,"h":34789.6612157062,"l":34454.0818236942,"c":34481.4597454688,"v":187602.8488083993,"t":1723888800}
+{"o":34481.4597454688,"h":34731.0514007075,"l":34381.2772319076,"c":34650.4537474837,"v":182500.0037260181,"t":1723892400}
+{"o":34650.4537474837,"h":34811.738085794,"l":34582.7368047105,"c":34770.4511146222,"v":206054.6017413831,"t":1723896000}
+{"o":34770.4511146222,"h":35056.832298445,"l":34723.0167830341,"c":34794.3214905915,"v":283944.5748635314,"t":1723899600}
+{"o":34794.3214905915,"h":35136.4597198804,"l":34757.8892030047,"c":35135.5058908348,"v":271364.2137496423,"t":1723903200}
+{"o":35135.5058908348,"h":35269.914023123,"l":34878.5815660004,"c":34897.1825336247,"v":293157.5347229561,"t":1723906800}
+{"o":34897.1825336247,"h":35198.1490982821,"l":34886.5716523389,"c":35152.969129867,"v":253072.7289508752,"t":1723910400}
+{"o":35152.969129867,"h":35274.5620235681,"l":34948.7526580766,"c":34962.4027560181,"v":210612.7435523907,"t":1723914000}
+{"o":34962.4027560181,"h":35015.497510882,"l":34853.8923435048,"c":34977.241138774,"v":173030.6104554515,"t":1723917600}
+{"o":34977.241138774,"h":35175.401151253,"l":34928.3698193419,"c":35120.8675712849,"v":150467.1535444622,"t":1723921200}
+{"o":35120.8675712849,"h":35186.1423538188,"l":35041.773446412,"c":35090.0237271748,"v":149024.2632962604,"t":1723924800}
+{"o":35090.0237271748,"h":35165.2161816366,"l":35009.5287293846,"c":35156.4615675212,"v":152193.9431259618,"t":1723928400}
+{"o":35156.4615675212,"h":35307.0262526301,"l":35156.4615675212,"c":35230.2547507459,"v":225780.6052634044,"t":1723932000}
+{"o":35230.2547507459,"h":35340.8170670882,"l":35183.3318277654,"c":35321.9105200373,"v":175336.2578067102,"t":1723935600}
+{"o":35321.9105200373,"h":35626.9741148943,"l":35187.8657229843,"c":35513.0425364138,"v":239674.8426813464,"t":1723939200}
+{"o":35513.0425364138,"h":35545.07884848,"l":35123.322219746,"c":35161.530696892,"v":328909.6800368673,"t":1723942800}
+{"o":35161.530696892,"h":38286.4635001054,"l":35097.844107315,"c":38216.8402002247,"v":262676.3227622209,"t":1723946400}
+{"o":38216.8402002247,"h":38330.3391403043,"l":37748.4837718188,"c":37768.4753760859,"v":228300.772536424,"t":1723950000}
+{"o":37768.4753760859,"h":37875.2130560426,"l":37609.1941435524,"c":37781.3838819207,"v":198137.8142393677,"t":1723953600}
+{"o":37781.3838819207,"h":37937.336523354,"l":37708.8205068571,"c":37775.792857878,"v":180717.629972701,"t":1723957200}
+{"o":37775.792857878,"h":37951.7483631757,"l":37742.5058575873,"c":37916.5186391001,"v":185621.9326616131,"t":1723960800}
+{"o":37916.5186391001,"h":37980.8713110861,"l":37791.7863380097,"c":37876.2295498517,"v":169823.5758776989,"t":1723964400}
+{"o":37876.2295498517,"h":37962.6000306277,"l":37799.8151250683,"c":37962.6000306277,"v":159333.5817633811,"t":1723968000}
+{"o":37962.6000306277,"h":38281.2967465879,"l":37929.6981836666,"c":38238.7609409219,"v":185692.3855529027,"t":1723971600}
+{"o":38238.7609409219,"h":39481.9024406156,"l":38236.6881594201,"c":38824.4349428127,"v":410602.7881806777,"t":1723975200}
+{"o":38824.4349428127,"h":38992.9005875634,"l":38723.394589441,"c":38992.9005875634,"v":193046.7507335479,"t":1723978800}
+{"o":38992.9005875634,"h":39460.1260789811,"l":38825.360772581,"c":39233.1145367553,"v":281730.1519471255,"t":1723982400}
+{"o":39233.1145367553,"h":39550.6638380272,"l":39046.3684506989,"c":39074.7603144699,"v":239736.9808563516,"t":1723986000}
+{"o":39074.7603144699,"h":39326.4443486788,"l":39064.4704021244,"c":39124.9487330266,"v":245948.9224858459,"t":1723989600}
+{"o":39124.9487330266,"h":39377.6990887372,"l":39039.0065252803,"c":39286.4686789121,"v":205418.743344703,"t":1723993200}
+{"o":39286.4686789121,"h":39531.9421028882,"l":39187.3989264603,"c":39389.1071929599,"v":239424.4815929528,"t":1723996800}
+{"o":39389.1071929599,"h":39436.8705867442,"l":38927.9445388455,"c":38967.5174543443,"v":276476.3315869023,"t":1724000400}
+{"o":38967.5174543443,"h":39267.213544787,"l":38917.2630298262,"c":39253.5321068188,"v":228115.1862129092,"t":1724004000}
+{"o":39253.5321068188,"h":40476.1639906917,"l":39213.2988409304,"c":40450.7491925017,"v":200104.8299918784,"t":1724007600}
+{"o":40450.7491925017,"h":40614.9347602931,"l":40336.5269851968,"c":40503.6316808642,"v":197016.4881697852,"t":1724011200}
+{"o":40503.6316808642,"h":40522.1842622038,"l":39995.8452913233,"c":40058.3444362388,"v":270956.0169460805,"t":1724014800}
+{"o":40058.3444362388,"h":40237.7632760464,"l":39917.1483230059,"c":39927.2883730295,"v":285897.142766238,"t":1724018400}
+{"o":39927.2883730295,"h":40008.4900266221,"l":39236.8645007103,"c":39334.8172988522,"v":379333.4446890511,"t":1724022000}
+{"o":39334.8172988522,"h":39624.4976073805,"l":39170.4005566687,"c":39229.9900924321,"v":405980.640760825,"t":1724025600}
+{"o":39229.9900924321,"h":39465.7804201651,"l":39102.9353272649,"c":39239.6929883566,"v":256692.0610130324,"t":1724029200}
+{"o":39239.6929883566,"h":39468.2764144718,"l":39107.7107063631,"c":39406.7689209852,"v":189296.6283746667,"t":1724032800}
+{"o":39406.7689209852,"h":39599.5507508177,"l":39318.5199090608,"c":39556.1263412432,"v":203861.395121807,"t":1724036400}
+{"o":39556.1263412432,"h":39605.908283301,"l":39377.0148557362,"c":39535.5564234011,"v":229542.5247528141,"t":1724040000}
+{"o":39535.5564234011,"h":39595.6521084494,"l":39195.23304357,"c":39287.0845220232,"v":234809.3108280189,"t":1724043600}
+{"o":39287.0845220232,"h":39635.1605775381,"l":39180.6502486117,"c":39456.5296466561,"v":254875.512447405,"t":1724047200}
+{"o":39456.5296466561,"h":39637.7908305865,"l":39289.215007801,"c":39300.4726608998,"v":184828.0502932548,"t":1724050800}
+{"o":39300.4726608998,"h":39457.6079440458,"l":39257.4418234663,"c":39397.7525413586,"v":204812.3676436503,"t":1724054400}
+{"o":39397.7525413586,"h":40001.1719105433,"l":38752.5289676413,"c":38777.6346670191,"v":234390.8875496381,"t":1724058000}
+{"o":38777.6346670191,"h":38961.9979656047,"l":38607.0081897806,"c":38831.6122612342,"v":297855.0983937904,"t":1724061600}
+{"o":38831.6122612342,"h":39188.1316558973,"l":38716.2810347915,"c":39153.6891155527,"v":233054.6195376532,"t":1724065200}
+{"o":39153.6891155527,"h":39415.8739180525,"l":39049.332806683,"c":39383.3932331494,"v":262523.2546584248,"t":1724068800}
+{"o":39383.3932331494,"h":39788.384189594,"l":39166.0211498948,"c":39274.2175057164,"v":398065.1187036546,"t":1724072400}
+{"o":39274.2175057164,"h":39693.8305029588,"l":38972.3640820819,"c":39660.7719090494,"v":359772.4853786549,"t":1724076000}
+{"o":39660.7719090494,"h":39745.0237709147,"l":39522.0379257066,"c":39580.1407962734,"v":306319.8516242394,"t":1724079600}
+{"o":39580.1407962734,"h":39702.8260935549,"l":39340.0875550894,"c":39649.3857013686,"v":330370.487589531,"t":1724083200}
+{"o":39649.3857013686,"h":40204.1855486212,"l":39379.1829880692,"c":39526.469134553,"v":497924.0399353461,"t":1724086800}
+{"o":39526.469134553,"h":39777.0656859707,"l":39061.679770646,"c":39458.0018502126,"v":324560.5002525045,"t":1724090400}
+{"o":39458.0018502126,"h":39480.0030780789,"l":39190.7472377497,"c":39288.1371852134,"v":258545.2436079178,"t":1724094000}
+{"o":39288.1371852134,"h":39636.7114561112,"l":39227.8910087357,"c":39407.5687081563,"v":336069.9393565464,"t":1724097600}
+{"o":39407.5687081563,"h":39593.5779110139,"l":39343.6076687282,"c":39461.9215839029,"v":201115.4902659701,"t":1724101200}
+{"o":39461.9215839029,"h":39690.515943901,"l":39248.5975131587,"c":39476.3956182817,"v":234801.7132147256,"t":1724104800}
+{"o":39476.3956182817,"h":39727.2328476334,"l":39288.636895414,"c":39657.2847754503,"v":276621.2466361855,"t":1724108400}
+{"o":39657.2847754503,"h":40390.0329530963,"l":39425.0809296229,"c":40274.1973200575,"v":443428.5684465326,"t":1724112000}
+{"o":40274.1973200575,"h":40641.5866531995,"l":39921.3005006701,"c":40075.0551442798,"v":357291.0157344793,"t":1724115600}
+{"o":40075.0551442798,"h":40111.3556194313,"l":39830.0188030704,"c":39962.8761168901,"v":259871.7654636345,"t":1724119200}
+{"o":39962.8761168901,"h":40078.2585166486,"l":39897.2236401231,"c":40025.3677918996,"v":252175.7742753648,"t":1724122800}
+{"o":40025.3677918996,"h":40542.4698813102,"l":39974.4608315945,"c":40423.44361594,"v":256783.4952178384,"t":1724126400}
+{"o":40423.44361594,"h":40905.0642386857,"l":40391.0762317764,"c":40570.8299446208,"v":385822.0687220622,"t":1724130000}
+{"o":40570.8299446208,"h":40614.1410191676,"l":40342.153309661,"c":40427.5815764175,"v":206304.6299531233,"t":1724133600}
+{"o":40427.5815764175,"h":40553.0152869889,"l":40387.2411002483,"c":40520.3542501567,"v":211015.2965604429,"t":1724137200}
+{"o":40520.3542501567,"h":40602.0224240418,"l":40130.7946241313,"c":40188.1791492607,"v":223634.6813666025,"t":1724140800}
+{"o":40188.1791492607,"h":40383.8266910353,"l":40160.5265324881,"c":40278.3371243339,"v":165714.8271289272,"t":1724144400}
+{"o":40278.3371243339,"h":40311.1735333387,"l":40155.7874477556,"c":40178.1382011472,"v":181124.5888775841,"t":1724148000}
+{"o":40178.1382011472,"h":40241.5277687326,"l":39908.9151982169,"c":39964.4480664763,"v":247420.3052099394,"t":1724151600}
+{"o":39964.4480664763,"h":40178.0741136677,"l":39937.056921101,"c":40124.2106496523,"v":220462.7735257144,"t":1724155200}
+{"o":40124.2106496523,"h":40245.7474573746,"l":39864.2683468482,"c":40144.029696089,"v":291935.2028710779,"t":1724158800}
+{"o":40144.029696089,"h":40177.533800115,"l":39156.0438332961,"c":39171.132278727,"v":493390.8925113332,"t":1724162400}
+{"o":39171.132278727,"h":39248.1284093765,"l":38755.4775018114,"c":39031.6256153901,"v":479984.5919516024,"t":1724166000}
+{"o":39031.6256153901,"h":39265.1853898196,"l":38928.5174344571,"c":39183.539772633,"v":313715.3330888768,"t":1724169600}
+{"o":39183.539772633,"h":39434.8969854123,"l":39146.1259785987,"c":39393.9062607004,"v":243592.5489455799,"t":1724173200}
+{"o":39393.9062607004,"h":39575.7232729986,"l":39278.0853509045,"c":39425.1252828391,"v":266296.9970637382,"t":1724176800}
+{"o":39425.1252828391,"h":39651.0072550136,"l":39369.1991963323,"c":39559.8833064707,"v":197947.3252939531,"t":1724180400}
+{"o":39559.8833064707,"h":39713.1392013786,"l":39427.2080505826,"c":39427.7502644209,"v":205603.3516433509,"t":1724184000}
+{"o":39427.7502644209,"h":39446.3405527381,"l":39165.1507410918,"c":39327.0699721214,"v":188666.7020045144,"t":1724187600}
+{"o":39327.0699721214,"h":39454.288296848,"l":39261.2236466562,"c":39358.6533130909,"v":170740.003564021,"t":1724191200}
+{"o":39358.6533130909,"h":39391.726408443,"l":39077.9608940536,"c":39090.4105978511,"v":155574.2543412579,"t":1724194800}
+{"o":39090.4105978511,"h":39282.6045497344,"l":38955.1490670291,"c":38970.7525304912,"v":189357.3314637896,"t":1724198400}
+{"o":38970.7525304912,"h":39209.9652682278,"l":38903.1557607601,"c":39167.0530655602,"v":231689.2859081534,"t":1724202000}
+{"o":39167.0530655602,"h":39319.3770270799,"l":39102.8249018343,"c":39254.339334905,"v":136119.4597298515,"t":1724205600}
+{"o":39254.339334905,"h":39274.7885013281,"l":39018.0027722229,"c":39172.1703252681,"v":117454.7725199071,"t":1724209200}
+{"o":39172.1703252681,"h":39251.2716114695,"l":39084.5883365977,"c":39224.25989621,"v":118311.737242887,"t":1724212800}
+{"o":39224.25989621,"h":39409.6909040608,"l":39166.768822259,"c":39371.3440350163,"v":118761.3903801278,"t":1724216400}
+{"o":39371.3440350163,"h":39461.2818618182,"l":39346.1716275524,"c":39402.2162209486,"v":148013.4396603325,"t":1724220000}
+{"o":39402.2162209486,"h":39529.9761204161,"l":39200.0113562662,"c":39351.7505033484,"v":163881.9271417019,"t":1724223600}
+{"o":39351.7505033484,"h":39441.9845595903,"l":38994.3021971893,"c":39064.3303491376,"v":174339.5039488855,"t":1724227200}
+{"o":39064.3303491376,"h":39094.5781451022,"l":38723.6063426686,"c":38882.5572337202,"v":155049.7921752891,"t":1724230800}
+{"o":38882.5572337202,"h":39096.8332324286,"l":38814.5819189982,"c":39049.9043037516,"v":145394.8182038531,"t":1724234400}
+{"o":39049.9043037516,"h":39091.1020499774,"l":38814.5813419859,"c":38834.3136881185,"v":147905.2918807068,"t":1724238000}
+{"o":38834.3136881185,"h":38966.9997137485,"l":38616.0890013125,"c":38819.1264114462,"v":156916.0781266927,"t":1724241600}
+{"o":38819.1264114462,"h":38896.4044074864,"l":38115.741280971,"c":38815.73585244,"v":344023.5420015124,"t":1724245200}
+{"o":38815.73585244,"h":39150.6452573558,"l":38251.5231418226,"c":38438.6207919479,"v":597276.8466477736,"t":1724248800}
+{"o":38438.6207919479,"h":38695.2399123452,"l":38247.063109893,"c":38564.6090088317,"v":378797.2163536851,"t":1724252400}
+{"o":38564.6090088317,"h":38837.6646307489,"l":38388.0695075999,"c":38822.9852463211,"v":248123.0238503182,"t":1724256000}
+{"o":38822.9852463211,"h":39047.3305424714,"l":37861.3981337048,"c":37997.4942331666,"v":241934.2321690525,"t":1724259600}
+{"o":37997.4942331666,"h":38432.263990505,"l":37542.52658284,"c":37939.8295700387,"v":331160.0874813377,"t":1724263200}
+{"o":37939.8295700387,"h":38198.3178926881,"l":37793.6101043285,"c":38137.0882834008,"v":302994.2563656674,"t":1724266800}
+{"o":38137.0882834008,"h":38381.740636555,"l":37906.2044089303,"c":38031.4048690301,"v":335475.564271929,"t":1724270400}
+{"o":38031.4048690301,"h":38263.0457408105,"l":33338.5666247916,"c":34631.5311856622,"v":283546.6535597511,"t":1724274000}
+{"o":34631.5311856622,"h":34688.3323040501,"l":34455.2069812874,"c":34463.0934842132,"v":218776.7531043811,"t":1724277600}
+{"o":34463.0934842132,"h":34583.7456650331,"l":34265.5157211825,"c":34430.2184498637,"v":214916.7575623551,"t":1724281200}
+{"o":34430.2184498637,"h":34538.5782049145,"l":34345.8434506582,"c":34354.0369038976,"v":232744.3745476091,"t":1724284800}
+{"o":34354.0369038976,"h":34533.9530453189,"l":34332.4117372717,"c":34487.0602975028,"v":224838.6880511141,"t":1724288400}
+{"o":34487.0602975028,"h":34508.3447073906,"l":33926.4731063039,"c":34121.4276945008,"v":238364.6826657567,"t":1724292000}
+{"o":34121.4276945008,"h":34214.1497501358,"l":34030.4084313115,"c":34183.1398383233,"v":164112.7703244295,"t":1724295600}
+{"o":34183.1398383233,"h":34306.2755526993,"l":34099.5218883599,"c":34280.0636574576,"v":143559.021355348,"t":1724299200}
+{"o":34280.0636574576,"h":34319.0113577222,"l":34211.7157155323,"c":34290.6576615163,"v":124576.9023420644,"t":1724302800}
+{"o":34290.6576615163,"h":34431.2682558133,"l":34264.017552108,"c":34417.526640656,"v":135747.2906365074,"t":1724306400}
+{"o":34417.526640656,"h":34633.4450532219,"l":34339.2828625323,"c":34555.6848396582,"v":159690.8156530841,"t":1724310000}
+{"o":34555.6848396582,"h":34628.836009436,"l":34476.5587619269,"c":34524.254448351,"v":158957.9071141001,"t":1724313600}
+{"o":34524.254448351,"h":34534.7068194833,"l":34396.7894877263,"c":34469.491021512,"v":153948.2956110118,"t":1724317200}
+{"o":34469.491021512,"h":41349.0643828355,"l":34419.8184331562,"c":41284.9164921953,"v":206774.1929789308,"t":1724320800}
+{"o":41284.9164921953,"h":41482.3175322262,"l":41137.1350255663,"c":41417.8105520334,"v":263203.0939153363,"t":1724324400}
+{"o":41417.8105520334,"h":41530.0763167389,"l":40974.2543912593,"c":41043.3436416018,"v":434027.7246425626,"t":1724328000}
+{"o":41043.3436416018,"h":41219.0391355149,"l":40806.1338115397,"c":40997.4345839724,"v":330043.8496399734,"t":1724331600}
+{"o":40997.4345839724,"h":41026.538401064,"l":40738.6152913729,"c":40920.1769676127,"v":302227.3156843891,"t":1724335200}
+{"o":40920.1769676127,"h":41130.7698259425,"l":39787.2974481773,"c":39951.0945189111,"v":258264.1571933144,"t":1724338800}
+{"o":39951.0945189111,"h":40142.136075484,"l":39922.9527031614,"c":39992.9917719352,"v":239761.6508366387,"t":1724342400}
+{"o":39992.9917719352,"h":40137.6648015989,"l":39896.8540981147,"c":39941.8038738183,"v":195467.8513083713,"t":1724346000}
+{"o":39941.8038738183,"h":40211.9300483114,"l":39888.6424514269,"c":40036.7175701497,"v":167364.5905417576,"t":1724349600}
+{"o":40036.7175701497,"h":40106.5017022394,"l":39941.974684265,"c":39972.7713461847,"v":186391.5586354339,"t":1724353200}
+{"o":39972.7713461847,"h":40206.9133464764,"l":39954.3774413816,"c":40163.7998743973,"v":259885.9897029224,"t":1724356800}
+{"o":40163.7998743973,"h":40262.4023041449,"l":40060.9796403162,"c":40151.101071121,"v":180792.7576860674,"t":1724360400}
+{"o":40151.101071121,"h":40178.0145381919,"l":40069.2649221379,"c":40112.8351355146,"v":157633.7336273612,"t":1724364000}
+{"o":40112.8351355146,"h":40175.9051453741,"l":40061.0887345585,"c":40118.5765478787,"v":165863.5670836927,"t":1724367600}
+{"o":40118.5765478787,"h":40731.2673487077,"l":40101.5760030928,"c":40441.4523218623,"v":248011.7966125683,"t":1724371200}
+{"o":40441.4523218623,"h":40542.657746155,"l":40303.1803508163,"c":40536.1787286944,"v":212945.3380350455,"t":1724374800}
+{"o":40536.1787286944,"h":40810.0935241255,"l":40486.7121543256,"c":40551.6155082711,"v":241773.999204575,"t":1724378400}
+{"o":40551.6155082711,"h":40634.9668169119,"l":40429.3055549176,"c":40463.272270742,"v":173117.5232674325,"t":1724382000}
+{"o":40463.272270742,"h":40623.1746289159,"l":40428.2425704441,"c":40441.4443504026,"v":161802.920303718,"t":1724385600}
+{"o":40441.4443504026,"h":40867.2800227964,"l":40441.4443504026,"c":40739.1521752876,"v":183269.8620593172,"t":1724389200}
+{"o":40739.1521752876,"h":40870.4128410953,"l":40581.8591594374,"c":40779.5818586335,"v":171911.8642115536,"t":1724392800}
+{"o":40779.5818586335,"h":40821.8761332502,"l":40613.099722928,"c":40656.054800649,"v":159871.1618772426,"t":1724396400}
+{"o":40656.054800649,"h":40753.6307612871,"l":40605.5881634081,"c":40655.2592013778,"v":133264.9067972453,"t":1724400000}
+{"o":40655.2592013778,"h":40655.2592013778,"l":40389.0191339721,"c":40420.589703053,"v":203524.7984988358,"t":1724403600}
+{"o":40420.589703053,"h":40542.9776091743,"l":40395.7525814176,"c":40407.6854004686,"v":133117.7894900051,"t":1724407200}
+{"o":40407.6854004686,"h":40886.8297688461,"l":40148.0953103541,"c":40626.2615349125,"v":170956.4365997474,"t":1724410800}
+{"o":40626.2615349125,"h":40942.1520358558,"l":40626.2615349125,"c":40901.8849432011,"v":165994.389988697,"t":1724414400}
+{"o":40901.8849432011,"h":40967.7803648369,"l":40661.5439849668,"c":40966.5552762083,"v":215309.3398134449,"t":1724418000}
+{"o":40966.5552762083,"h":41666.5800588235,"l":40426.8137346963,"c":40671.7064781682,"v":832285.7113853169,"t":1724421600}
+{"o":40671.7064781682,"h":41082.5603834013,"l":40594.1849191165,"c":40891.1972211587,"v":361570.9499575891,"t":1724425200}
+{"o":40891.1972211587,"h":41126.8439884826,"l":40803.7789840442,"c":41084.0343595281,"v":260147.8870702085,"t":1724428800}
+{"o":41084.0343595281,"h":42075.0002423502,"l":41078.8481247591,"c":41976.2434397238,"v":409555.6209097605,"t":1724432400}
+{"o":41976.2434397238,"h":42383.7128516466,"l":41812.4729375408,"c":42007.5254972599,"v":530264.1669588822,"t":1724436000}
+{"o":42007.5254972599,"h":42557.015053174,"l":41985.5301952717,"c":42418.1752046323,"v":332718.4495624493,"t":1724439600}
+{"o":42418.1752046323,"h":42956.8365041393,"l":42408.0048228885,"c":42767.7034370534,"v":340214.6643005883,"t":1724443200}
+{"o":42767.7034370534,"h":43164.3724920719,"l":42724.6423529232,"c":43127.6924898332,"v":336797.6754429402,"t":1724446800}
+{"o":43127.6924898332,"h":43642.9518964773,"l":42935.8513076867,"c":43046.6563269867,"v":389107.3616553643,"t":1724450400}
+{"o":43046.6563269867,"h":43532.9020037506,"l":43046.6563269867,"c":43436.8635817309,"v":237449.0292087705,"t":1724454000}
+{"o":43436.8635817309,"h":43709.1900030988,"l":43168.522182436,"c":43399.6056470845,"v":286482.9477492548,"t":1724457600}
+{"o":43399.6056470845,"h":43446.8068979129,"l":43060.1216206835,"c":43444.2085314962,"v":202745.1779343055,"t":1724461200}
+{"o":43444.2085314962,"h":43810.5852215006,"l":43039.7752370484,"c":43457.4711953935,"v":187358.7276836038,"t":1724464800}
+{"o":43457.4711953935,"h":43538.1653808702,"l":43361.9660352908,"c":43432.9294906282,"v":147006.0190595967,"t":1724468400}
+{"o":43432.9294906282,"h":43669.6383524583,"l":43399.3583318798,"c":43646.4020348969,"v":136279.4729168267,"t":1724472000}
+{"o":43646.4020348969,"h":44030.3225007083,"l":43616.3165664381,"c":43783.8306129444,"v":209685.5633205023,"t":1724475600}
+{"o":43783.8306129444,"h":43896.1463672893,"l":43646.4720384711,"c":43647.5448291046,"v":211464.4833220171,"t":1724479200}
+{"o":43647.5448291046,"h":43845.7847488701,"l":43647.2301808737,"c":43815.691400351,"v":135476.9977639663,"t":1724482800}
+{"o":43815.691400351,"h":44096.7676040903,"l":43730.6930512283,"c":44079.9612989263,"v":206687.6613049912,"t":1724486400}
+{"o":44079.9612989263,"h":44778.4292703196,"l":43908.7448755612,"c":44657.0961522069,"v":191216.0519669068,"t":1724490000}
+{"o":44657.0961522069,"h":45002.1927852413,"l":44482.1165396546,"c":44731.1326911975,"v":276766.7445536252,"t":1724493600}
+{"o":44731.1326911975,"h":44940.2940907173,"l":44577.0306612703,"c":44605.2586415192,"v":225011.8525175634,"t":1724497200}
+{"o":44605.2586415192,"h":44875.8304222583,"l":44502.3650878417,"c":44590.2959306662,"v":225035.7696582988,"t":1724500800}
+{"o":44590.2959306662,"h":44775.2338466668,"l":44550.6738007979,"c":44775.191993321,"v":262750.43320039,"t":1724504400}
+{"o":44775.191993321,"h":44990.9708208528,"l":44590.0098322046,"c":44990.9708208528,"v":260025.4955765832,"t":1724508000}
+{"o":44990.9708208528,"h":45314.7107671241,"l":44840.0850726278,"c":45189.9125582314,"v":289273.9393927061,"t":1724511600}
+{"o":45189.9125582314,"h":45964.7275667552,"l":45154.4344516809,"c":45684.7750742423,"v":449424.6456691211,"t":1724515200}
+{"o":45684.7750742423,"h":46004.3694345274,"l":45136.9509791585,"c":45242.4645146673,"v":389410.9750486761,"t":1724518800}
+{"o":45242.4645146673,"h":45584.8239918888,"l":45051.3681749865,"c":45400.9554718622,"v":328084.0185450536,"t":1724522400}
+{"o":45400.9554718622,"h":45556.4694911709,"l":45102.8625985363,"c":45159.0068218355,"v":233556.846982308,"t":1724526000}
+{"o":45159.0068218355,"h":45320.9619106232,"l":45057.3508782291,"c":45129.3307136416,"v":204983.2077986193,"t":1724529600}
+{"o":45129.3307136416,"h":45131.717992061,"l":43087.5275219358,"c":43593.3415932724,"v":379872.0351000389,"t":1724533200}
+{"o":43593.3415932724,"h":44123.8680917954,"l":43579.9703121814,"c":44021.1693297943,"v":300277.84095069,"t":1724536800}
+{"o":44021.1693297943,"h":44520.5188415357,"l":43979.8295884432,"c":44464.9598729437,"v":198555.459207336,"t":1724540400}
+{"o":44464.9598729437,"h":44478.1432216649,"l":43908.987265728,"c":43975.4441151518,"v":272747.9894445796,"t":1724544000}
+{"o":43975.4441151518,"h":44261.3684855533,"l":43570.5397908246,"c":43788.9430096834,"v":277541.5586856405,"t":1724547600}
+{"o":43788.9430096834,"h":44028.7316983199,"l":43527.2119379679,"c":43709.4277404549,"v":159355.0518815079,"t":1724551200}
+{"o":43709.4277404549,"h":43741.9933202359,"l":43319.7918193047,"c":43567.9542057865,"v":206323.3971903379,"t":1724554800}
+{"o":43567.9542057865,"h":43713.6095896923,"l":43340.147318882,"c":43713.6095896923,"v":184479.7554025652,"t":1724558400}
+{"o":43713.6095896923,"h":43778.3723212077,"l":43552.6537292847,"c":43584.2926053482,"v":221226.8148078171,"t":1724562000}
+{"o":43584.2926053482,"h":43622.4152337613,"l":43362.4334134085,"c":43423.9109248833,"v":186061.2982364015,"t":1724565600}
+{"o":43423.9109248833,"h":43423.9109248833,"l":42740.6014018344,"c":42973.9985636423,"v":283050.7626616496,"t":1724569200}
+{"o":42973.9985636423,"h":43293.0460799375,"l":42877.0812919518,"c":43273.0296061042,"v":201539.5037717863,"t":1724572800}
+{"o":43273.0296061042,"h":43468.5443847486,"l":43128.6451749613,"c":43343.5072515763,"v":181668.6142940074,"t":1724576400}
+{"o":43343.5072515763,"h":43361.1190824033,"l":43029.2352175872,"c":43157.147769565,"v":151550.9827538332,"t":1724580000}
+{"o":43157.147769565,"h":43465.9678168959,"l":43136.9188204147,"c":43289.4724505275,"v":177517.8047883713,"t":1724583600}
+{"o":43289.4724505275,"h":43454.5428609345,"l":43201.6034098561,"c":43454.5428609345,"v":137431.5489684368,"t":1724587200}
+{"o":43454.5428609345,"h":43783.1997771494,"l":43421.8599704187,"c":43628.4486251076,"v":256337.9364382503,"t":1724590800}
+{"o":43628.4486251076,"h":43992.4687729786,"l":43625.8270633332,"c":43791.9721392472,"v":222240.40495925,"t":1724594400}
+{"o":43791.9721392472,"h":44027.9822239972,"l":43672.0504447829,"c":43863.8408996763,"v":239505.2323792957,"t":1724598000}
+{"o":43863.8408996763,"h":44136.6994059164,"l":43634.7548261274,"c":43781.1772137791,"v":236283.7381222571,"t":1724601600}
+{"o":43781.1772137791,"h":44047.762135363,"l":43703.9107836833,"c":43955.3325798816,"v":190083.2721618972,"t":1724605200}
+{"o":43955.3325798816,"h":44096.8424419261,"l":43807.3079390921,"c":43975.3450108125,"v":194850.681903975,"t":1724608800}
+{"o":43975.3450108125,"h":44047.750209214,"l":43757.1366655618,"c":43868.8486307504,"v":181689.3078950295,"t":1724612400}
+{"o":43868.8486307504,"h":43979.2398391319,"l":43717.1957150879,"c":43813.3451457511,"v":193588.1093863701,"t":1724616000}
+{"o":43813.3451457511,"h":44526.1669297542,"l":43778.0304447995,"c":44459.0994768446,"v":323277.1853944354,"t":1724619600}
+{"o":44459.0994768446,"h":44654.3870029926,"l":44134.9087223023,"c":44272.6591601458,"v":244205.4452364027,"t":1724623200}
+{"o":44272.6591601458,"h":44452.8069083412,"l":43683.9448551443,"c":43805.8537159209,"v":290760.5291870171,"t":1724626800}
+{"o":43805.8537159209,"h":44073.6127233176,"l":43630.2735097276,"c":43843.2019757474,"v":277910.3594573613,"t":1724630400}
+{"o":43843.2019757474,"h":43888.7496346828,"l":43528.6754166514,"c":43566.0802541437,"v":203178.1120492292,"t":1724634000}
+{"o":43566.0802541437,"h":43712.6546106993,"l":43398.7885177289,"c":43707.6530950101,"v":204331.6943286314,"t":1724637600}
+{"o":43707.6530950101,"h":44144.3603419215,"l":43635.2023933779,"c":44135.3253750749,"v":167032.4342566646,"t":1724641200}
+{"o":5925.2992991836,"h":5977.5494268345,"l":5921.8996803736,"c":5925.2992991836,"v":776450.9108888266,"t":1717444800}
+{"o":5925.2992991836,"h":5941.3586337913,"l":5902.6181513905,"c":5918.4881877153,"v":655967.7620763008,"t":1717448400}
+{"o":5918.4881877153,"h":5923.8677092188,"l":5899.7193902419,"c":5916.6799357003,"v":393831.2992177492,"t":1717452000}
+{"o":5916.6799357003,"h":5923.8393349213,"l":5883.6760580663,"c":5902.6588234572,"v":368126.3172160829,"t":1717455600}
+{"o":5902.6588234572,"h":5928.4141664343,"l":5882.0968550406,"c":5918.7960726543,"v":412992.7237825663,"t":1717459200}
+{"o":5918.7960726543,"h":5965.7946338719,"l":5900.3747989015,"c":5957.8237605487,"v":407083.6049819706,"t":1717462800}
+{"o":5957.8237605487,"h":5957.8237605487,"l":5928.7656170071,"c":5943.8854076071,"v":329051.8776932337,"t":1717466400}
+{"o":5943.8854076071,"h":5959.7868942703,"l":5934.4878323255,"c":5953.9226188901,"v":322251.9487924653,"t":1717470000}
+{"o":5953.9226188901,"h":5976.0248628455,"l":5935.7060011242,"c":5944.4381941297,"v":335827.1621892271,"t":1717473600}
+{"o":5944.4381941297,"h":5955.0158455667,"l":5911.3283755786,"c":5911.3283755786,"v":305429.3730391289,"t":1717477200}
+{"o":5911.3283755786,"h":5936.9903202931,"l":5898.0328281845,"c":5925.0948339661,"v":412415.9077649051,"t":1717480800}
+{"o":5925.0948339661,"h":5935.5150974522,"l":5907.7832369823,"c":5908.4043698997,"v":296699.784892425,"t":1717484400}
+{"o":5908.4043698997,"h":5932.1791530939,"l":5899.0212060504,"c":5900.4521795766,"v":319671.6446532176,"t":1717488000}
+{"o":5900.4521795766,"h":5912.397282265,"l":5861.1950042541,"c":5889.4591855034,"v":315754.3057381992,"t":1717491600}
+{"o":5889.4591855034,"h":5933.4464247715,"l":5881.9543730455,"c":5927.571401634,"v":304425.8995842778,"t":1717495200}
+{"o":5927.571401634,"h":5939.2644760059,"l":5915.2165171326,"c":5929.5401089235,"v":321558.8145237464,"t":1717498800}
+{"o":5929.5401089235,"h":5952.377576165,"l":5920.0906453442,"c":5938.01699209,"v":389315.4819305814,"t":1717502400}
+{"o":5938.01699209,"h":5975.753449487,"l":5923.4883564275,"c":5962.7653184005,"v":543724.3909211396,"t":1717506000}
+{"o":5962.7653184005,"h":5999.1297852904,"l":5944.3384961175,"c":5955.2897728299,"v":542797.3893916581,"t":1717509600}
+{"o":5955.2897728299,"h":6023.4270832504,"l":5942.5830134479,"c":6023.4270832504,"v":497862.5707778016,"t":1717513200}
+{"o":6023.4270832504,"h":6098.2729192817,"l":6020.7714650536,"c":6078.0367623747,"v":672114.7964645284,"t":1717516800}
+{"o":6078.0367623747,"h":6120.3427146519,"l":6037.8241579437,"c":6109.841340379,"v":464543.9774078411,"t":1717520400}
+{"o":6109.841340379,"h":6151.4810101085,"l":6104.9571411911,"c":6134.8600179802,"v":429718.9147484193,"t":1717524000}
+{"o":6134.8600179802,"h":6173.0496634156,"l":6079.7807160397,"c":6157.9786623124,"v":487657.8296211933,"t":1717527600}
+{"o":6157.9786623124,"h":6172.3384067615,"l":6114.0733241395,"c":6155.8743392047,"v":446879.7479914675,"t":1717531200}
+{"o":6155.8743392047,"h":6177.1857871278,"l":6141.7421441154,"c":6162.1086313135,"v":387577.8563192702,"t":1717534800}
+{"o":6162.1086313135,"h":6212.402921956,"l":6162.1086313135,"c":6210.0040805082,"v":623095.3019424938,"t":1717538400}
+{"o":6210.0040805082,"h":6244.9059772659,"l":6198.22027781,"c":6238.7117548497,"v":403762.4835086641,"t":1717542000}
+{"o":6238.7117548497,"h":6267.4718584838,"l":6219.0018342235,"c":6251.5216447262,"v":408318.0367730467,"t":1717545600}
+{"o":6251.5216447262,"h":6303.5018882775,"l":6232.4090372334,"c":6287.3051619501,"v":382637.6471977585,"t":1717549200}
+{"o":6287.3051619501,"h":6352.1848111104,"l":6277.40425897,"c":6301.7294590883,"v":514170.0704770718,"t":1717552800}
+{"o":6301.7294590883,"h":6315.6447496558,"l":6270.5218464988,"c":6284.043361973,"v":359043.0779247435,"t":1717556400}
+{"o":6284.043361973,"h":6301.5891331241,"l":6260.488331534,"c":6290.6044046127,"v":362508.3684422229,"t":1717560000}
+{"o":6290.6044046127,"h":6313.4701168883,"l":6266.0722892678,"c":6305.2950460722,"v":383382.5066569566,"t":1717563600}
+{"o":6305.2950460722,"h":6330.4006265483,"l":6301.0320772842,"c":6322.4354278159,"v":374958.9241106789,"t":1717567200}
+{"o":6322.4354278159,"h":6332.7838743232,"l":6298.8984407342,"c":6302.2877331567,"v":453086.8040392975,"t":1717570800}
+{"o":6302.2877331567,"h":6313.3502043481,"l":6240.1044390722,"c":6291.0576505137,"v":493128.1561823084,"t":1717574400}
+{"o":6291.0576505137,"h":6327.3998975419,"l":6280.3037474733,"c":6304.1840483987,"v":484822.2527316358,"t":1717578000}
+{"o":6304.1840483987,"h":6498.8876081069,"l":6271.2190103091,"c":6451.8543761785,"v":459150.9135867233,"t":1717581600}
+{"o":6451.8543761785,"h":6469.8810319657,"l":6436.9972496165,"c":6466.9629270006,"v":436444.912978971,"t":1717585200}
+{"o":6466.9629270006,"h":6492.4214922903,"l":6434.2313137277,"c":6467.5129064672,"v":553367.8559489831,"t":1717588800}
+{"o":6467.5129064672,"h":6504.7548247078,"l":6439.5707469886,"c":6448.9234885823,"v":727688.2266746816,"t":1717592400}
+{"o":6448.9234885823,"h":6492.6468579437,"l":6407.3195721107,"c":6477.8223850917,"v":647334.2029094035,"t":1717596000}
+{"o":6477.8223850917,"h":6566.3682252558,"l":6474.1302195112,"c":6551.8130739497,"v":584454.6221607925,"t":1717599600}
+{"o":6551.8130739497,"h":6583.6948065631,"l":6515.873203487,"c":6524.6212625417,"v":585720.7444555575,"t":1717603200}
+{"o":6524.6212625417,"h":6576.2436828713,"l":6518.7964126786,"c":6548.798883962,"v":504327.7192944777,"t":1717606800}
+{"o":6548.798883962,"h":6565.9001253321,"l":6473.1828884295,"c":6494.1791196112,"v":542050.4753732855,"t":1717610400}
+{"o":6494.1791196112,"h":6505.1507290499,"l":6467.379222465,"c":6485.9403230325,"v":463841.1363367934,"t":1717614000}
+{"o":6485.9403230325,"h":6508.3264502495,"l":6478.1198218834,"c":6504.2071369449,"v":425058.5773307055,"t":1717617600}
+{"o":6504.2071369449,"h":6507.0650855865,"l":6481.3550874741,"c":6492.1774739322,"v":398608.2572230533,"t":1717621200}
+{"o":6492.1774739322,"h":6524.1526941506,"l":6484.9314613623,"c":6500.9690957646,"v":413625.2679632615,"t":1717624800}
+{"o":6500.9690957646,"h":6519.0050986138,"l":6493.1844866366,"c":6512.948126315,"v":423860.7376391983,"t":1717628400}
+{"o":6512.948126315,"h":6526.4062086358,"l":6498.3462389216,"c":6519.3125902096,"v":388994.4550637208,"t":1717632000}
+{"o":6519.3125902096,"h":6539.2220637527,"l":6500.4286461679,"c":6515.8547587566,"v":385235.0102790852,"t":1717635600}
+{"o":6515.8547587566,"h":6546.4661868603,"l":6512.7125440371,"c":6543.9716798699,"v":371333.9984438688,"t":1717639200}
+{"o":6543.9716798699,"h":6543.9716798699,"l":6516.8462690082,"c":6525.410016725,"v":350171.9309123076,"t":1717642800}
+{"o":6525.410016725,"h":6545.9012738427,"l":6477.0485498883,"c":6521.0940789723,"v":426115.2406619705,"t":1717646400}
+{"o":6521.0940789723,"h":6521.0940789723,"l":6464.9509728599,"c":6466.9193227212,"v":350172.5275404846,"t":1717650000}
+{"o":6466.9193227212,"h":6482.7203964826,"l":6438.3948969726,"c":6459.4690618436,"v":357840.5377611025,"t":1717653600}
+{"o":6459.4690618436,"h":6488.8293661039,"l":6442.5072743145,"c":6483.7406402281,"v":450107.4333949531,"t":1717657200}
+{"o":6483.7406402281,"h":6500.8545413063,"l":6462.6933960401,"c":6496.3068629853,"v":507056.5356952446,"t":1717660800}
+{"o":6496.3068629853,"h":6530.8240533,"l":6481.8915658443,"c":6493.2097068506,"v":483209.7187342914,"t":1717664400}
+{"o":6493.2097068506,"h":6493.5455862691,"l":6463.0130997958,"c":6487.482427445,"v":508651.6409146105,"t":1717668000}
+{"o":6487.482427445,"h":6500.4157545987,"l":6477.9024928381,"c":6500.4157545987,"v":477207.2118830972,"t":1717671600}
+{"o":6500.4157545987,"h":6515.4928330191,"l":6479.1222501952,"c":6493.9200677059,"v":515203.3596022959,"t":1717675200}
+{"o":6493.9200677059,"h":6510.4120814,"l":6475.2616522103,"c":6482.5529994064,"v":494985.4655217276,"t":1717678800}
+{"o":6482.5529994064,"h":6506.8843336743,"l":6468.8540385141,"c":6506.5324736544,"v":715567.7544500898,"t":1717682400}
+{"o":6506.5324736544,"h":6524.4108652805,"l":6492.7937719532,"c":6495.6778440205,"v":882959.8692451984,"t":1717686000}
+{"o":6495.6778440205,"h":6503.6966425362,"l":6436.8597374668,"c":6449.2150549111,"v":720691.8301018709,"t":1717689600}
+{"o":6449.2150549111,"h":6477.9753306081,"l":6362.0606420563,"c":6401.4135328975,"v":863381.4018612336,"t":1717693200}
+{"o":6401.4135328975,"h":6408.8837016534,"l":6357.6301314921,"c":6372.7375199383,"v":782682.905654265,"t":1717696800}
+{"o":6372.7375199383,"h":6372.9835381433,"l":6269.7729745391,"c":6298.327925992,"v":908723.3786496635,"t":1717700400}
+{"o":6298.327925992,"h":6363.4972583477,"l":6243.0697613891,"c":6347.9948179715,"v":810113.0762238838,"t":1717704000}
+{"o":6347.9948179715,"h":6362.6578274593,"l":6324.8946942546,"c":6337.153234256,"v":648996.7695470965,"t":1717707600}
+{"o":6337.153234256,"h":6359.8283555661,"l":6326.8202885375,"c":6353.5800004034,"v":613220.6406731132,"t":1717711200}
+{"o":6353.5800004034,"h":6362.4488726246,"l":6310.0324431839,"c":6337.2275135207,"v":682073.1132955892,"t":1717714800}
+{"o":6337.2275135207,"h":6354.7777360231,"l":6324.562152007,"c":6337.7271752308,"v":619601.2478449101,"t":1717718400}
+{"o":6337.7271752308,"h":6345.7190648265,"l":6310.0159086662,"c":6336.1890807067,"v":557097.8905051034,"t":1717722000}
+{"o":6336.1890807067,"h":6352.7813936479,"l":6295.8989907116,"c":6328.0666833905,"v":584501.0988805,"t":1717725600}
+{"o":6328.0666833905,"h":6356.0283464656,"l":6321.7441167557,"c":6356.0283464656,"v":495790.6282421274,"t":1717729200}
+{"o":6356.0283464656,"h":6421.2439382141,"l":6348.5514742797,"c":6410.6499000614,"v":491347.1421586412,"t":1717732800}
+{"o":6410.6499000614,"h":6430.781363678,"l":6398.4381223997,"c":6414.2432641432,"v":466979.5402685073,"t":1717736400}
+{"o":6414.2432641432,"h":6426.9514945748,"l":6400.3435478742,"c":6419.9136513402,"v":453778.0765635045,"t":1717740000}
+{"o":6419.9136513402,"h":6429.797170271,"l":6407.0317779238,"c":6410.5398118725,"v":539957.1533141222,"t":1717743600}
+{"o":6410.5398118725,"h":6424.4196970293,"l":6400.718673898,"c":6411.2469756891,"v":456103.0491623228,"t":1717747200}
+{"o":6411.2469756891,"h":6415.4360916387,"l":6385.3441026316,"c":6396.4517097391,"v":461139.3254994578,"t":1717750800}
+{"o":6396.4517097391,"h":6406.4906686006,"l":6366.2267668086,"c":6386.1654270551,"v":474504.9352047364,"t":1717754400}
+{"o":6386.1654270551,"h":6419.5675312234,"l":6371.5758941369,"c":6412.9175564587,"v":549752.3954434464,"t":1717758000}
+{"o":6412.9175564587,"h":6439.2817303499,"l":6306.5652561575,"c":6375.6225870002,"v":958575.7697164669,"t":1717761600}
+{"o":6375.6225870002,"h":6402.4624804964,"l":5312.8656080583,"c":5366.4223520192,"v":797498.0381722942,"t":1717765200}
+{"o":5366.4223520192,"h":5377.1747474101,"l":5329.4113284208,"c":5367.8808597155,"v":977039.3579953065,"t":1717768800}
+{"o":5367.8808597155,"h":5367.8808597155,"l":5301.5020979628,"c":5324.3222219919,"v":992863.041580471,"t":1717772400}
+{"o":5324.3222219919,"h":5333.6980420004,"l":5275.5211611347,"c":5281.5898152936,"v":1019728.0527218364,"t":1717776000}
+{"o":5281.5898152936,"h":5282.9331939475,"l":5174.4050000267,"c":5183.1113922835,"v":1259423.4526176199,"t":1717779600}
+{"o":5183.1113922835,"h":5320.6041615474,"l":4812.7246470564,"c":5174.4910142608,"v":2619062.6032583574,"t":1717783200}
+{"o":5174.4910142608,"h":5376.1439858242,"l":5147.8154410194,"c":5207.5842956039,"v":1098079.3194473435,"t":1717786800}
+{"o":5207.5842956039,"h":5240.3161863298,"l":4666.9888054779,"c":4731.869503613,"v":879157.1478717009,"t":1717790400}
+{"o":4731.869503613,"h":4743.1848529774,"l":4718.6052956795,"c":4726.8170907687,"v":1030784.7888464294,"t":1717794000}
+{"o":4726.8170907687,"h":4746.2601236948,"l":4719.622668317,"c":4742.6716315045,"v":1040255.191431368,"t":1717797600}
+{"o":4742.6716315045,"h":4747.4835166644,"l":4722.9830892527,"c":4724.3913064599,"v":710002.8093823588,"t":1717801200}
+{"o":4724.3913064599,"h":4726.6286794794,"l":4707.4077462053,"c":4713.7567670494,"v":680575.8657603412,"t":1717804800}
+{"o":4713.7567670494,"h":4746.6062439845,"l":4711.8341281142,"c":4742.6817132228,"v":524530.605723241,"t":1717808400}
+{"o":4742.6817132228,"h":4743.2558660658,"l":4717.1544221853,"c":4727.1721192138,"v":431017.4796874554,"t":1717812000}
+{"o":4727.1721192138,"h":4739.8257037045,"l":4720.6203187823,"c":4730.1414041929,"v":387029.8347671117,"t":1717815600}
+{"o":4730.1414041929,"h":4735.6138324625,"l":4708.6981537221,"c":4711.7383069742,"v":425893.9505593058,"t":1717819200}
+{"o":4711.7383069742,"h":4733.3763016927,"l":4696.6218390347,"c":4722.2022555646,"v":420133.1426994537,"t":1717822800}
+{"o":4722.2022555646,"h":4732.5996716175,"l":4713.6441797627,"c":4727.6541526906,"v":509720.1164097334,"t":1717826400}
+{"o":4727.6541526906,"h":5344.8856752326,"l":4727.6541526906,"c":5339.7805135316,"v":377403.8190572162,"t":1717830000}
+{"o":5339.7805135316,"h":5340.549237212,"l":5303.1879587778,"c":5307.292865523,"v":387425.4275958266,"t":1717833600}
+{"o":5307.292865523,"h":5310.1461819618,"l":5289.9207943799,"c":5299.2510427304,"v":436720.204434582,"t":1717837200}
+{"o":5299.2510427304,"h":5321.2246485759,"l":4328.4037558627,"c":4418.5527469521,"v":483020.4487588285,"t":1717840800}
+{"o":4418.5527469521,"h":4425.7252666883,"l":4366.6494327169,"c":4377.7031328346,"v":566915.6680712041,"t":1717844400}
+{"o":4377.7031328346,"h":4386.4548762358,"l":3426.8378011908,"c":4003.2737139713,"v":566000.0255795338,"t":1717848000}
+{"o":4003.2737139713,"h":4036.9454856,"l":3938.0411099862,"c":4036.9454856,"v":767079.2127427877,"t":1717851600}
+{"o":4036.9454856,"h":4080.0776759913,"l":3960.6439519056,"c":4075.9210846969,"v":525090.6404462983,"t":1717855200}
+{"o":4075.9210846969,"h":4109.6970750502,"l":4045.5030175155,"c":4079.605785737,"v":761176.9866334972,"t":1717858800}
+{"o":4079.605785737,"h":4092.0358361468,"l":4028.2187472466,"c":4071.8251816172,"v":568292.8704528735,"t":1717862400}
+{"o":4071.8251816172,"h":4087.8289332457,"l":4015.4294183771,"c":4086.8055206951,"v":574218.4537840213,"t":1717866000}
+{"o":4086.8055206951,"h":4173.505788136,"l":4075.6417695922,"c":4144.6887191066,"v":914986.8713689964,"t":1717869600}
+{"o":4144.6887191066,"h":4223.5976118822,"l":4079.3398061,"c":4206.8009872081,"v":544253.3569816102,"t":1717873200}
+{"o":4206.8009872081,"h":4212.6048432481,"l":4126.0151641373,"c":4142.2260672921,"v":431407.2296628078,"t":1717876800}
+{"o":4142.2260672921,"h":4145.4807948605,"l":4127.3093530372,"c":4131.6009139059,"v":393142.6380918688,"t":1717880400}
+{"o":4131.6009139059,"h":4134.6915918437,"l":4091.9981011388,"c":4122.3731336659,"v":416364.6887044882,"t":1717884000}
+{"o":4122.3731336659,"h":4125.9209031492,"l":4065.726020382,"c":4105.7904551846,"v":425831.474131599,"t":1717887600}
+{"o":4105.7904551846,"h":4123.6130333028,"l":4101.979203446,"c":4114.1198556309,"v":416780.2392534644,"t":1717891200}
+{"o":4114.1198556309,"h":4130.1560824055,"l":4109.3826831199,"c":4126.5257590855,"v":378982.3652655115,"t":1717894800}
+{"o":4126.5257590855,"h":4126.596063041,"l":4024.7112410587,"c":4088.6852395448,"v":456553.7943490006,"t":1717898400}
+{"o":4088.6852395448,"h":4110.8388925362,"l":4065.0202516036,"c":4101.3506455905,"v":379743.6955845376,"t":1717902000}
+{"o":4101.3506455905,"h":4122.9575503086,"l":4036.5231741254,"c":4045.4327557724,"v":302244.0055961016,"t":1717905600}
+{"o":4045.4327557724,"h":4216.0240000922,"l":3988.8165671651,"c":4207.5039028843,"v":398889.8599814618,"t":1717909200}
+{"o":4207.5039028843,"h":4223.1336543331,"l":4204.5683535136,"c":4218.6575076941,"v":353257.4738673209,"t":1717912800}
+{"o":4218.6575076941,"h":4231.2249296883,"l":4208.9227268216,"c":4212.0190766127,"v":312553.116296959,"t":1717916400}
+{"o":4212.0190766127,"h":4229.05477934,"l":4201.3707971585,"c":4225.5116410656,"v":264901.5143134447,"t":1717920000}
+{"o":4225.5116410656,"h":4232.7279729867,"l":4216.9570673196,"c":4224.8871617772,"v":281038.323088158,"t":1717923600}
+{"o":4224.8871617772,"h":4224.9933188102,"l":4177.5342318909,"c":4211.9277060647,"v":317756.6452042312,"t":1717927200}
+{"o":4211.9277060647,"h":4228.5613197401,"l":4168.0504499907,"c":4224.6640185862,"v":315400.2286329214,"t":1717930800}
+{"o":4224.6640185862,"h":4279.5225368406,"l":4215.6615789965,"c":4267.5458998151,"v":461926.9311047287,"t":1717934400}
+{"o":4267.5458998151,"h":4273.6374997099,"l":4227.7124863809,"c":4250.9617040102,"v":510291.6746364281,"t":1717938000}
+{"o":4250.9617040102,"h":4276.6227637859,"l":4246.5563202775,"c":4274.8725136857,"v":467921.8129101308,"t":1717941600}
+{"o":4274.8725136857,"h":4287.9903016787,"l":4267.0024084291,"c":4284.2645523291,"v":484506.0024252883,"t":1717945200}
+{"o":4284.2645523291,"h":4285.915766474,"l":4264.3575071518,"c":4271.125591033,"v":447678.8926370709,"t":1717948800}
+{"o":4271.125591033,"h":4274.3448276651,"l":4254.2152505124,"c":4262.685685311,"v":469563.5737914328,"t":1717952400}
+{"o":4262.685685311,"h":4307.4646465482,"l":4254.1766617296,"c":4302.9882740856,"v":450578.7790190522,"t":1717956000}
+{"o":4302.9882740856,"h":4318.6237846647,"l":4294.4438454049,"c":4296.8501695385,"v":553946.1393283851,"t":1717959600}
+{"o":4296.8501695385,"h":4370.6967460148,"l":4272.1625896699,"c":4351.0063205086,"v":455762.6848288988,"t":1717963200}
+{"o":4351.0063205086,"h":4367.457482733,"l":4344.8903301246,"c":4361.861152714,"v":451286.0045987417,"t":1717966800}
+{"o":4361.861152714,"h":4375.1195280634,"l":4308.9904237086,"c":4318.1467941057,"v":387901.5244268168,"t":1717970400}
+{"o":4318.1467941057,"h":4344.8353541095,"l":4313.8438868523,"c":4342.6764261694,"v":284457.6655864515,"t":1717974000}
+{"o":4342.6764261694,"h":4346.2654905231,"l":4302.9449282522,"c":4317.0405727473,"v":449738.5816295976,"t":1717977600}
+{"o":4317.0405727473,"h":4336.8990452029,"l":4306.2068445298,"c":4323.0689425413,"v":322084.9938026667,"t":1717981200}
+{"o":4323.0689425413,"h":4337.3598798641,"l":4309.3615656227,"c":4317.7335693501,"v":308026.0047837341,"t":1717984800}
+{"o":4317.7335693501,"h":4318.0257881329,"l":4282.6584088757,"c":4288.1167898962,"v":529350.9823568255,"t":1717988400}
+{"o":4288.1167898962,"h":4306.5196667762,"l":4274.2346472011,"c":4299.1111025577,"v":366585.3528806388,"t":1717992000}
+{"o":4299.1111025577,"h":4299.3487875591,"l":4251.0487156181,"c":4265.6299258216,"v":338161.7290081184,"t":1717995600}
+{"o":4265.6299258216,"h":4291.3679948729,"l":4236.3974533502,"c":4268.9014473607,"v":406765.5533620637,"t":1717999200}
+{"o":4268.9014473607,"h":4270.9760828932,"l":4221.8365026719,"c":4225.8995230593,"v":370848.0534931708,"t":1718002800}
+{"o":4225.8995230593,"h":4291.844680116,"l":4215.9677973279,"c":4263.3961541956,"v":387943.867774848,"t":1718006400}
+{"o":4263.3961541956,"h":4307.2918401624,"l":4241.2145048217,"c":4281.783479212,"v":324312.0964860486,"t":1718010000}
+{"o":4281.783479212,"h":4305.1556094959,"l":4266.8392480461,"c":4294.9918689591,"v":355280.8700135963,"t":1718013600}
+{"o":4294.9918689591,"h":4337.1342772698,"l":4277.4168090686,"c":4323.3083375226,"v":391247.4620691318,"t":1718017200}
+{"o":4323.3083375226,"h":4377.5973051007,"l":4294.5942790747,"c":4350.2180611471,"v":396300.7140951355,"t":1718020800}
+{"o":4350.2180611471,"h":4369.6342807662,"l":4328.7816252711,"c":4361.5457158629,"v":559326.8056367654,"t":1718024400}
+{"o":4361.5457158629,"h":4391.3242413853,"l":4340.3472042201,"c":4387.5896935648,"v":526048.4762638322,"t":1718028000}
+{"o":4387.5896935648,"h":4479.5299604164,"l":4385.0075523064,"c":4457.9907745182,"v":702161.8765885793,"t":1718031600}
+{"o":4457.9907745182,"h":4468.9051420832,"l":4414.9276173163,"c":4446.7630183953,"v":655330.4962839956,"t":1718035200}
+{"o":4446.7630183953,"h":4480.2534703878,"l":4429.0334688189,"c":4478.2683263686,"v":491406.7707491547,"t":1718038800}
+{"o":4478.2683263686,"h":4485.4925175442,"l":4436.9690596748,"c":4459.4289273018,"v":548415.3669727262,"t":1718042400}
+{"o":4459.4289273018,"h":4668.8025674649,"l":4407.5639795111,"c":4620.6308558509,"v":621146.2070396225,"t":1718046000}
+{"o":4620.6308558509,"h":4940.4020851121,"l":4582.3001606726,"c":4916.946512772,"v":625510.74495716,"t":1718049600}
+{"o":4916.946512772,"h":4930.4333180664,"l":4885.3923857315,"c":4904.9951968658,"v":562594.4724170119,"t":1718053200}
+{"o":4904.9951968658,"h":4908.337577232,"l":4881.9853157233,"c":4899.0540911715,"v":474040.1409070277,"t":1718056800}
+{"o":4899.0540911715,"h":4901.8736614861,"l":4866.4092176452,"c":4890.1584718131,"v":414786.3623025777,"t":1718060400}
+{"o":4890.1584718131,"h":5204.7057702206,"l":4871.6061250913,"c":5180.0631665944,"v":456846.1859973595,"t":1718064000}
+{"o":5180.0631665944,"h":5207.8073721309,"l":5062.3222364241,"c":5096.2802758265,"v":547480.6062374398,"t":1718067600}
+{"o":5096.2802758265,"h":5227.8366966026,"l":5050.9156282204,"c":5186.3732582548,"v":716389.0289658759,"t":1718071200}
+{"o":5186.3732582548,"h":5198.5176225047,"l":5149.8876204755,"c":5167.2606735809,"v":493070.8898239718,"t":1718074800}
+{"o":5167.2606735809,"h":5168.2611973666,"l":5053.1103482065,"c":5113.5073051133,"v":538673.3425047641,"t":1718078400}
+{"o":5113.5073051133,"h":5118.1791880719,"l":5083.2918041268,"c":5106.0453996928,"v":403649.5998593163,"t":1718082000}
+{"o":5106.0453996928,"h":5122.7212591539,"l":5049.7939617199,"c":5084.1556921163,"v":420727.7947575729,"t":1718085600}
+{"o":5084.1556921163,"h":5104.7869341214,"l":5050.7069567974,"c":5080.8792073719,"v":401870.6645383353,"t":1718089200}
+{"o":5080.8792073719,"h":5114.9795564861,"l":5065.1389337768,"c":5091.7807549452,"v":416816.5606472795,"t":1718092800}
+{"o":5091.7807549452,"h":5111.3283559654,"l":5057.2277198488,"c":5098.7452121642,"v":393150.7401133876,"t":1718096400}
+{"o":5098.7452121642,"h":5142.9553750715,"l":5079.5109027979,"c":5123.9493643229,"v":422395.3190409805,"t":1718100000}
+{"o":5123.9493643229,"h":5125.3666289675,"l":5083.5062505433,"c":5088.8199644957,"v":508650.8406814756,"t":1718103600}
+{"o":5088.8199644957,"h":5115.1361114267,"l":5077.1026437479,"c":5090.774143166,"v":522463.356879503,"t":1718107200}
+{"o":5090.774143166,"h":5110.376419286,"l":4996.6073116855,"c":5005.8178027161,"v":716937.1095398084,"t":1718110800}
+{"o":5005.8178027161,"h":5057.6600268558,"l":4985.8434691399,"c":5031.1400164634,"v":662055.2366296494,"t":1718114400}
+{"o":5031.1400164634,"h":5047.3024416246,"l":4845.9282772835,"c":4888.27865953,"v":957436.4033287838,"t":1718118000}
+{"o":4888.27865953,"h":5132.5788872015,"l":4861.8339365281,"c":5067.2067925918,"v":674144.0172959341,"t":1718121600}
+{"o":5067.2067925918,"h":5097.2623836038,"l":4966.7299765357,"c":5066.236101322,"v":542571.268078536,"t":1718125200}
+{"o":5066.236101322,"h":5129.1807371068,"l":5051.609610782,"c":5104.0388165822,"v":534652.9791634398,"t":1718128800}
+{"o":5104.0388165822,"h":5141.671578249,"l":5072.5557002533,"c":5120.2013767089,"v":575636.32722043,"t":1718132400}
+{"o":5120.2013767089,"h":5124.3429550905,"l":5083.3779119859,"c":5089.7820083814,"v":513617.6651622719,"t":1718136000}
+{"o":5089.7820083814,"h":5136.838339738,"l":5087.8417948155,"c":5126.9767109822,"v":657423.1418874984,"t":1718139600}
+{"o":5126.9767109822,"h":5150.8178017719,"l":5109.0994367304,"c":5131.7750340449,"v":439968.681180168,"t":1718143200}
+{"o":5131.7750340449,"h":5418.9582174834,"l":5110.1501144233,"c":5384.9791162388,"v":520830.8505385315,"t":1718146800}
+{"o":5384.9791162388,"h":5396.8545567695,"l":5307.9366495339,"c":5344.8980801672,"v":640373.5611638509,"t":1718150400}
+{"o":5344.8980801672,"h":5359.0387957435,"l":5205.0525823625,"c":5307.8477754068,"v":678601.2171923148,"t":1718154000}
+{"o":5307.8477754068,"h":5393.8762067824,"l":5281.4948011907,"c":5386.3115504325,"v":508610.1717359883,"t":1718157600}
+{"o":5386.3115504325,"h":5488.2457784871,"l":5332.018387206,"c":5476.4189282693,"v":394288.3132691946,"t":1718161200}
+{"o":5476.4189282693,"h":5560.4319138538,"l":5472.7267489232,"c":5535.5947048337,"v":450093.3151193014,"t":1718164800}
+{"o":5535.5947048337,"h":5538.7332543316,"l":5490.6472842702,"c":5493.5300650006,"v":379140.4929356507,"t":1718168400}
+{"o":5493.5300650006,"h":5548.3594414867,"l":5493.2890547667,"c":5519.597334881,"v":354472.9675119897,"t":1718172000}
+{"o":5519.597334881,"h":5560.0687688317,"l":5516.0164733178,"c":5553.7992730048,"v":334191.4553080142,"t":1718175600}
+{"o":5553.7992730048,"h":5575.0256780376,"l":5531.7526094205,"c":5536.5299095644,"v":288073.4032793865,"t":1718179200}
+{"o":5536.5299095644,"h":5587.9181938461,"l":5526.4583540756,"c":5569.8433927662,"v":396806.9277756051,"t":1718182800}
+{"o":5569.8433927662,"h":5623.7275498487,"l":5569.8433927662,"c":5589.8882142357,"v":488215.7829427308,"t":1718186400}
+{"o":5589.8882142357,"h":5601.5305669253,"l":5551.1827790672,"c":5553.989915799,"v":447782.0864959827,"t":1718190000}
+{"o":5553.989915799,"h":5838.132813497,"l":5550.206404226,"c":5813.628447393,"v":928599.8933828353,"t":1718193600}
+{"o":5813.628447393,"h":5920.0451806284,"l":5793.6187686738,"c":5829.4276121468,"v":783030.0898805506,"t":1718197200}
+{"o":5829.4276121468,"h":5883.6143723553,"l":5807.109008974,"c":5859.4603031923,"v":659233.7940659029,"t":1718200800}
+{"o":5859.4603031923,"h":5866.2951310294,"l":5772.7752379824,"c":5812.4417337858,"v":620388.8692339465,"t":1718204400}
+{"o":5812.4417337858,"h":5846.9442045663,"l":5777.780130126,"c":5812.2883194855,"v":627700.3030637422,"t":1718208000}
+{"o":5812.2883194855,"h":5862.6317189656,"l":5790.8439877536,"c":5849.3668402037,"v":659414.0222491099,"t":1718211600}
+{"o":5849.3668402037,"h":5865.5012579735,"l":5699.2858254535,"c":5731.2707666945,"v":1055383.573926958,"t":1718215200}
+{"o":5731.2707666945,"h":5819.2189895712,"l":5545.4643453367,"c":5634.2576912379,"v":1061495.8783105216,"t":1718218800}
+{"o":5634.2576912379,"h":5706.7120969645,"l":5597.0541814899,"c":5695.7089990323,"v":659108.5820328888,"t":1718222400}
+{"o":5695.7089990323,"h":5724.4493921883,"l":5679.3348197846,"c":5707.1729707245,"v":597308.2228661822,"t":1718226000}
+{"o":5707.1729707245,"h":5722.1621634789,"l":5690.1943662342,"c":5717.8886883325,"v":474912.8034939669,"t":1718229600}
+{"o":5717.8886883325,"h":5720.2688915394,"l":5672.9054964877,"c":5705.3046884863,"v":431132.4463939109,"t":1718233200}
+{"o":5705.3046884863,"h":5708.1921239446,"l":5624.9373434381,"c":5687.3875395991,"v":434051.7009073852,"t":1718236800}
+{"o":5687.3875395991,"h":5715.4678550857,"l":5618.913444249,"c":5623.9756922567,"v":451947.2525936241,"t":1718240400}
+{"o":5623.9756922567,"h":5652.3455244083,"l":5529.9950863372,"c":5583.4007833918,"v":528324.6476945952,"t":1718244000}
+{"o":5583.4007833918,"h":5583.6945591336,"l":5499.6070383504,"c":5571.923630612,"v":711082.005136314,"t":1718247600}
+{"o":5571.923630612,"h":5625.3542839651,"l":5560.8546645228,"c":5596.7472093412,"v":430122.893293756,"t":1718251200}
+{"o":5596.7472093412,"h":5617.055331837,"l":5595.5720181969,"c":5607.3909944754,"v":425895.9664005161,"t":1718254800}
+{"o":5607.3909944754,"h":5614.0892073409,"l":5520.0779231071,"c":5573.1238188039,"v":823229.302637103,"t":1718258400}
+{"o":5573.1238188039,"h":5601.8245245127,"l":5501.4952974439,"c":5598.944429721,"v":591801.4022756175,"t":1718262000}
+{"o":5598.944429721,"h":5611.2248650378,"l":5578.7408866013,"c":5590.3738030892,"v":430789.7097169713,"t":1718265600}
+{"o":5590.3738030892,"h":5593.6556625433,"l":5504.8314604263,"c":5560.7599015802,"v":456534.8624592729,"t":1718269200}
+{"o":5560.7599015802,"h":5599.4235504055,"l":5522.4186729602,"c":5581.5780514908,"v":452516.0250752283,"t":1718272800}
+{"o":5581.5780514908,"h":5592.346252462,"l":5491.3146391311,"c":5507.4805407843,"v":418203.43501603,"t":1718276400}
+{"o":5507.4805407843,"h":5601.4400023367,"l":5499.1105535657,"c":5524.3597704462,"v":637278.5802218659,"t":1718280000}
+{"o":5524.3597704462,"h":5591.7046484994,"l":5497.6329713018,"c":5529.4533404575,"v":617770.478950717,"t":1718283600}
+{"o":5529.4533404575,"h":5541.237396298,"l":5408.3973044364,"c":5494.0072181142,"v":746101.10492288,"t":1718287200}
+{"o":5494.0072181142,"h":5500.394069537,"l":5381.8161024618,"c":5408.0516666481,"v":848268.7057699562,"t":1718290800}
+{"o":5408.0516666481,"h":5448.853139264,"l":5368.5464144544,"c":5435.9737966713,"v":796958.6137047173,"t":1718294400}
+{"o":5435.9737966713,"h":5475.6697474221,"l":5409.5166980637,"c":5473.1531555837,"v":535838.5439901659,"t":1718298000}
+{"o":5473.1531555837,"h":5495.8520002961,"l":5420.9963644926,"c":5481.7132422335,"v":456520.9042067722,"t":1718301600}
+{"o":5481.7132422335,"h":5484.2342971151,"l":5412.7167279649,"c":5441.7080033751,"v":526928.2864123754,"t":1718305200}
+{"o":5441.7080033751,"h":5464.0230637382,"l":5402.3472801807,"c":5423.672877607,"v":580065.4941765735,"t":1718308800}
+{"o":5423.672877607,"h":5455.0272127262,"l":5319.2163497403,"c":5454.5645123345,"v":453832.9639756206,"t":1718312400}
+{"o":5454.5645123345,"h":5467.9077070914,"l":5410.112785235,"c":5460.0993758438,"v":422046.7730505,"t":1718316000}
+{"o":5460.0993758438,"h":5460.0993758438,"l":5411.6364361603,"c":5425.8949027691,"v":341636.3199564346,"t":1718319600}
+{"o":5425.8949027691,"h":5461.3499056672,"l":5392.4473806785,"c":5419.8486625683,"v":484034.2261700728,"t":1718323200}
+{"o":5419.8486625683,"h":5472.5454382258,"l":5336.858575601,"c":5472.0076932004,"v":523414.3363049355,"t":1718326800}
+{"o":5472.0076932004,"h":5555.8335097243,"l":5447.8154372692,"c":5540.6442704323,"v":406517.3949274268,"t":1718330400}
+{"o":5540.6442704323,"h":5546.7147259447,"l":5494.7174798807,"c":5517.0467992001,"v":414207.914060939,"t":1718334000}
+{"o":5517.0467992001,"h":5540.1246027904,"l":5498.3860849727,"c":5501.1208563919,"v":391583.3808948586,"t":1718337600}
+{"o":5501.1208563919,"h":5576.7003297878,"l":5490.8479204455,"c":5561.0267477754,"v":454056.5399055462,"t":1718341200}
+{"o":5561.0267477754,"h":5566.8493444933,"l":5499.2413392773,"c":5532.9617044143,"v":353372.3391175678,"t":1718344800}
+{"o":5532.9617044143,"h":5543.3382879082,"l":5498.6616898164,"c":5522.1500489249,"v":328546.7162484227,"t":1718348400}
+{"o":5522.1500489249,"h":5570.4563076062,"l":5513.0051581627,"c":5552.5104556973,"v":363216.9703337303,"t":1718352000}
+{"o":5552.5104556973,"h":5579.2753017267,"l":5500.005412165,"c":5554.345981743,"v":342527.0809909964,"t":1718355600}
+{"o":5554.345981743,"h":5604.7712546827,"l":5542.553548014,"c":5583.8719225425,"v":328468.9031575348,"t":1718359200}
+{"o":5583.8719225425,"h":5600.290766179,"l":5554.0898811225,"c":5592.337837566,"v":369824.7454739177,"t":1718362800}
+{"o":5592.337837566,"h":5627.9325527181,"l":5582.4224797092,"c":5599.4773158259,"v":474972.1586510743,"t":1718366400}
+{"o":5599.4773158259,"h":5696.9326182318,"l":5578.2573308426,"c":5666.8573196303,"v":463961.1559264541,"t":1718370000}
+{"o":5666.8573196303,"h":5670.1179142211,"l":5507.2064325945,"c":5555.5507075412,"v":633571.6298696701,"t":1718373600}
+{"o":5555.5507075412,"h":5585.7642486716,"l":5436.0307859099,"c":5508.1211042598,"v":668720.793519525,"t":1718377200}
+{"o":5508.1211042598,"h":5518.2131008482,"l":5274.8705502631,"c":5419.3445707478,"v":1130373.8071625161,"t":1718380800}
+{"o":5419.3445707478,"h":5466.654523337,"l":5344.554045937,"c":5425.4398922328,"v":671232.5560171433,"t":1718384400}
+{"o":5425.4398922328,"h":5430.1709658599,"l":5342.1348993838,"c":5417.0669320622,"v":594424.3211192269,"t":1718388000}
+{"o":5417.0669320622,"h":5460.290973963,"l":4846.3986827371,"c":4921.8448981522,"v":595987.4963100305,"t":1718391600}
+{"o":4921.8448981522,"h":4966.5399082579,"l":4916.2466322875,"c":4925.5533199591,"v":451088.097551989,"t":1718395200}
+{"o":4925.5533199591,"h":5041.2474287705,"l":4912.2468556612,"c":5001.1847164707,"v":633282.9813328028,"t":1718398800}
+{"o":5001.1847164707,"h":5007.0483150975,"l":4937.1218550598,"c":4975.1615686162,"v":610059.5177321956,"t":1718402400}
+{"o":4975.1615686162,"h":4987.9864843638,"l":4953.3474321477,"c":4967.0552410576,"v":390736.0761231264,"t":1718406000}
+{"o":4967.0552410576,"h":5046.0284644515,"l":4963.3096464082,"c":5028.8724951668,"v":392020.7305427605,"t":1718409600}
+{"o":5028.8724951668,"h":5061.4949945324,"l":5017.220883191,"c":5020.6121579092,"v":361678.9439480448,"t":1718413200}
+{"o":5020.6121579092,"h":5047.6067789483,"l":4988.0270899452,"c":5040.2745709829,"v":310532.730022668,"t":1718416800}
+{"o":5040.2745709829,"h":5080.4246138308,"l":5038.3509336781,"c":5078.5676019174,"v":321259.9534164051,"t":1718420400}
+{"o":5078.5676019174,"h":5088.5331004589,"l":5052.7534465449,"c":5074.0280831469,"v":336553.783770663,"t":1718424000}
+{"o":5074.0280831469,"h":5102.1808352285,"l":5071.3850191987,"c":5079.2576834498,"v":311358.9719210279,"t":1718427600}
+{"o":5079.2576834498,"h":5106.3449722652,"l":5047.8354151828,"c":5062.3826247179,"v":330483.8752473415,"t":1718431200}
+{"o":5062.3826247179,"h":5083.771777115,"l":5042.0549258658,"c":5047.0974204979,"v":342889.8455441703,"t":1718434800}
+{"o":5047.0974204979,"h":5068.9255947951,"l":5017.074067617,"c":5033.9153017084,"v":287546.9218884793,"t":1718438400}
+{"o":5033.9153017084,"h":5047.3335875691,"l":5007.3430521087,"c":5018.8447558391,"v":328225.356630631,"t":1718442000}
+{"o":5018.8447558391,"h":5064.1865189192,"l":5001.7964092042,"c":5059.5404901952,"v":282833.6891225043,"t":1718445600}
+{"o":5059.5404901952,"h":5081.7157461093,"l":5052.9099352475,"c":5078.0713527108,"v":315028.680877405,"t":1718449200}
+{"o":5078.0713527108,"h":5091.8146854899,"l":5019.2898249851,"c":5041.644936944,"v":315938.2353623886,"t":1718452800}
+{"o":5041.644936944,"h":5051.8814331728,"l":5021.1044773556,"c":5049.0618340939,"v":361308.403584559,"t":1718456400}
+{"o":5049.0618340939,"h":5052.6308864144,"l":5027.2278238075,"c":5033.1865540571,"v":463621.600468357,"t":1718460000}
+{"o":5033.1865540571,"h":5074.4154115489,"l":5029.0014597953,"c":5060.5138092303,"v":460379.3915944708,"t":1718463600}
+{"o":5060.5138092303,"h":5082.868410635,"l":5055.4719700666,"c":5060.9299991075,"v":397038.8527673784,"t":1718467200}
+{"o":5060.9299991075,"h":5075.2539129125,"l":5049.229318555,"c":5072.6402977201,"v":403633.2691789943,"t":1718470800}
+{"o":5072.6402977201,"h":5072.7841700867,"l":5040.469738223,"c":5047.6070725213,"v":419920.6062117675,"t":1718474400}
+{"o":5047.6070725213,"h":5059.779559554,"l":5023.1316320126,"c":5041.6233762132,"v":390258.9248717502,"t":1718478000}
+{"o":5041.6233762132,"h":5052.2839466555,"l":5015.2760808078,"c":5029.7948774943,"v":383904.5405262877,"t":1718481600}
+{"o":5029.7948774943,"h":5072.7551586759,"l":5025.9791104442,"c":5064.4211118616,"v":332549.24489652,"t":1718485200}
+{"o":5064.4211118616,"h":5069.9105766314,"l":5046.9585412685,"c":5067.7816395238,"v":328598.7599653288,"t":1718488800}
+{"o":5067.7816395238,"h":5076.5926286296,"l":5060.622315459,"c":5070.4423144429,"v":313341.0127358511,"t":1718492400}
+{"o":5070.4423144429,"h":5078.2122322579,"l":5040.1404528071,"c":5044.5220632743,"v":316503.1647305674,"t":1718496000}
+{"o":5044.5220632743,"h":5064.0451000239,"l":5030.5254932277,"c":5048.274967696,"v":355077.7777561268,"t":1718499600}
+{"o":5048.274967696,"h":5048.6781361931,"l":5032.0800826025,"c":5034.9493857843,"v":310276.7406682954,"t":1718503200}
+{"o":5034.9493857843,"h":5044.3004108953,"l":5020.3346185576,"c":5023.4819387156,"v":293935.3480366998,"t":1718506800}
+{"o":5023.4819387156,"h":5027.0528342833,"l":4994.2728107441,"c":4995.0596594531,"v":365132.4654591142,"t":1718510400}
+{"o":4995.0596594531,"h":5040.8062822339,"l":4992.5225907279,"c":5038.7809000376,"v":360894.1232037348,"t":1718514000}
+{"o":5038.7809000376,"h":5060.819538517,"l":5027.553984839,"c":5054.8312799947,"v":383228.0508862322,"t":1718517600}
+{"o":5054.8312799947,"h":5071.2917975999,"l":5042.5322670336,"c":5045.241828237,"v":333708.672471498,"t":1718521200}
+{"o":5045.241828237,"h":5056.0658119667,"l":5027.0910991118,"c":5031.7687448768,"v":293593.8911392797,"t":1718524800}
+{"o":5031.7687448768,"h":5053.0329440558,"l":4993.727438526,"c":5024.5227322605,"v":389905.8075164608,"t":1718528400}
+{"o":5024.5227322605,"h":5058.1753662966,"l":5012.9450644708,"c":5047.9845735033,"v":412736.2558455251,"t":1718532000}
+{"o":5047.9845735033,"h":5075.3372341335,"l":5030.4299994295,"c":5055.7348581609,"v":322047.1766898753,"t":1718535600}
+{"o":5055.7348581609,"h":5678.8588197612,"l":5047.8227806478,"c":5664.4952747407,"v":367988.4710814309,"t":1718539200}
+{"o":5664.4952747407,"h":5700.3063766432,"l":5662.0156373484,"c":5695.5288747862,"v":477020.9237291515,"t":1718542800}
+{"o":5695.5288747862,"h":5818.488976725,"l":5684.7110985946,"c":5797.0046322226,"v":462969.0075910983,"t":1718546400}
+{"o":5797.0046322226,"h":5893.2825144945,"l":5795.038523841,"c":5885.5915322674,"v":417034.8980686435,"t":1718550000}
+{"o":5885.5915322674,"h":5913.7720316512,"l":5860.042198703,"c":5874.2040613165,"v":409257.3112076503,"t":1718553600}
+{"o":5874.2040613165,"h":5901.202042661,"l":5852.8603780361,"c":5860.9974407188,"v":372409.3057904909,"t":1718557200}
+{"o":5860.9974407188,"h":5884.6814067453,"l":5844.4900825933,"c":5878.4786688648,"v":368548.0967697001,"t":1718560800}
+{"o":5878.4786688648,"h":5902.557017146,"l":5872.2092079101,"c":5890.5161386049,"v":452844.1915710998,"t":1718564400}
+{"o":5890.5161386049,"h":5914.9342193508,"l":5707.30675462,"c":5728.9633239676,"v":329142.8556307932,"t":1718568000}
+{"o":5728.9633239676,"h":5751.1593566975,"l":5719.0309691628,"c":5740.7326353514,"v":332319.160127226,"t":1718571600}
+{"o":5740.7326353514,"h":5812.972778463,"l":5644.7598131338,"c":5691.2442928777,"v":448914.6572977541,"t":1718575200}
+{"o":5691.2442928777,"h":5725.9738669052,"l":5652.0134981285,"c":5693.1891514393,"v":325849.5833573095,"t":1718578800}
+{"o":5693.1891514393,"h":5713.0063316485,"l":5658.6814946698,"c":5664.6095022017,"v":382420.8519064143,"t":1718582400}
+{"o":5664.6095022017,"h":5682.091247009,"l":5591.9057847788,"c":5618.5784095783,"v":403048.707056792,"t":1718586000}
+{"o":5618.5784095783,"h":5622.6467741199,"l":5572.7431372838,"c":5605.0953988325,"v":421168.4256828678,"t":1718589600}
+{"o":5605.0953988325,"h":5606.5223313582,"l":5550.4441158723,"c":5555.6353621982,"v":373130.0419513053,"t":1718593200}
+{"o":5555.6353621982,"h":5602.4493744669,"l":5526.4735340314,"c":5600.3516904918,"v":348146.0638041,"t":1718596800}
+{"o":5600.3516904918,"h":5627.6014609788,"l":5562.59637578,"c":5579.4568147718,"v":378403.8100128283,"t":1718600400}
+{"o":5579.4568147718,"h":5583.3363684128,"l":5513.1864680247,"c":5523.0917500939,"v":461786.7322636967,"t":1718604000}
+{"o":5523.0917500939,"h":5565.800285826,"l":5499.3281956966,"c":5529.571483195,"v":490862.2715213429,"t":1718607600}
+{"o":5529.571483195,"h":5555.6708931996,"l":5477.6507446642,"c":5502.997804634,"v":476817.3654520254,"t":1718611200}
+{"o":5502.997804634,"h":5538.1885694412,"l":5435.8895978979,"c":5448.7486988729,"v":503354.8303109842,"t":1718614800}
+{"o":5448.7486988729,"h":5455.7573762382,"l":5345.7372584647,"c":5403.5922481238,"v":566800.8317755818,"t":1718618400}
+{"o":5403.5922481238,"h":5467.2920964998,"l":5396.5102968169,"c":5431.8031232132,"v":556883.2177773905,"t":1718622000}
+{"o":5431.8031232132,"h":5439.215634319,"l":5351.5545361222,"c":5401.1032019081,"v":597253.0633667898,"t":1718625600}
+{"o":5401.1032019081,"h":5440.2971426191,"l":5351.2403139135,"c":5382.3675276273,"v":570355.9672296119,"t":1718629200}
+{"o":5382.3675276273,"h":5467.2505553586,"l":5378.0600393116,"c":5421.7275248887,"v":639322.1340560627,"t":1718632800}
+{"o":5421.7275248887,"h":5441.7375469001,"l":5271.5465248114,"c":5336.6954577623,"v":698711.7436434363,"t":1718636400}
+{"o":5336.6954577623,"h":5439.8982239652,"l":5264.9331314965,"c":5416.0059510077,"v":735494.754870019,"t":1718640000}
+{"o":5416.0059510077,"h":5480.8495602956,"l":5415.2663887013,"c":5467.2966424158,"v":634039.173577403,"t":1718643600}
+{"o":5467.2966424158,"h":5547.2093812822,"l":5464.3425145431,"c":5531.9588925175,"v":719287.8975947836,"t":1718647200}
+{"o":5531.9588925175,"h":5534.3286679453,"l":5453.5342574589,"c":5461.4854285171,"v":620361.7092359615,"t":1718650800}
+{"o":5461.4854285171,"h":5465.7966421955,"l":5374.7039281691,"c":5403.7809953231,"v":713346.9534347095,"t":1718654400}
+{"o":5403.7809953231,"h":5435.7752634047,"l":5349.7258361731,"c":5410.3481255793,"v":693196.5950430754,"t":1718658000}
+{"o":5410.3481255793,"h":5442.5477082646,"l":5393.2660280107,"c":5436.7674991967,"v":830898.5381603579,"t":1718661600}
+{"o":5436.7674991967,"h":5451.4253445232,"l":5401.1556751578,"c":5417.9663692506,"v":1263993.5591037269,"t":1718665200}
+{"o":5417.9663692506,"h":5436.5183141475,"l":5295.9694634536,"c":5349.0161600498,"v":1144319.8459864238,"t":1718668800}
+{"o":5349.0161600498,"h":5367.7361736724,"l":4858.8829573874,"c":5015.7277632264,"v":1455313.7273302439,"t":1718672400}
+{"o":5015.7277632264,"h":5158.0180166608,"l":4946.3652471252,"c":5120.2765767506,"v":1245016.4570462571,"t":1718676000}
+{"o":5120.2765767506,"h":5162.5599469082,"l":5082.4487351621,"c":5154.8388688781,"v":959247.6677068527,"t":1718679600}
+{"o":5154.8388688781,"h":5214.4670834724,"l":5119.5006712286,"c":5194.030017408,"v":1203322.591119081,"t":1718683200}
+{"o":5194.030017408,"h":5238.5283003388,"l":5179.0963384104,"c":5185.7011365951,"v":920870.1694740301,"t":1718686800}
+{"o":5185.7011365951,"h":5233.3829620497,"l":5147.1662126773,"c":5192.3766835558,"v":635524.5989687541,"t":1718690400}
+{"o":5192.3766835558,"h":5228.7083788288,"l":5188.3424292655,"c":5217.0948976585,"v":618537.9532454311,"t":1718694000}
+{"o":5217.0948976585,"h":5298.8937032117,"l":5207.8791632038,"c":5287.3000838007,"v":686271.554101489,"t":1718697600}
+{"o":5287.3000838007,"h":5294.8672292505,"l":5234.0882031389,"c":5239.359298405,"v":476035.3700702289,"t":1718701200}
+{"o":5239.359298405,"h":5281.6552990505,"l":5219.8531671407,"c":5252.3216575006,"v":477139.1903533334,"t":1718704800}
+{"o":5252.3216575006,"h":5264.5677856453,"l":5174.2271258276,"c":5231.7394420415,"v":653385.8939488895,"t":1718708400}
+{"o":5231.7394420415,"h":5249.8190529521,"l":5160.6713288921,"c":5188.6896221014,"v":733860.4243297086,"t":1718712000}
+{"o":5188.6896221014,"h":5198.4710092764,"l":5067.6060702619,"c":5119.8612057977,"v":855188.8952798558,"t":1718715600}
+{"o":5119.8612057977,"h":5254.9525532342,"l":5065.6178743516,"c":5152.7363369636,"v":1060238.4058355996,"t":1718719200}
+{"o":5152.7363369636,"h":5220.8780483071,"l":5110.7303944884,"c":5185.5790983017,"v":752309.5276285748,"t":1718722800}
+{"o":5185.5790983017,"h":5191.2746366585,"l":5078.3919966843,"c":5137.1251486749,"v":783053.2613498212,"t":1718726400}
+{"o":5137.1251486749,"h":5230.538944651,"l":5058.8932871455,"c":5132.4916719723,"v":791170.6876766019,"t":1718730000}
+{"o":5132.4916719723,"h":5193.6671029463,"l":5093.2398539314,"c":5116.4413594828,"v":955943.516010342,"t":1718733600}
+{"o":5116.4413594828,"h":5142.0587966834,"l":5038.0512175324,"c":5138.1515248256,"v":1021553.5805818083,"t":1718737200}
+{"o":5138.1515248256,"h":5375.7931805409,"l":5091.7778068736,"c":5363.3769810899,"v":966632.9438722614,"t":1718740800}
+{"o":5363.3769810899,"h":5443.0527364519,"l":5349.5509042285,"c":5413.514520223,"v":804933.5652946697,"t":1718744400}
+{"o":5413.514520223,"h":5416.769402441,"l":5355.7491524683,"c":5405.9699789469,"v":623009.4303330944,"t":1718748000}
+{"o":5405.9699789469,"h":5410.0340723736,"l":5363.8625433426,"c":5398.9950905452,"v":523603.1392736156,"t":1718751600}
+{"o":5398.9950905452,"h":5434.0593495726,"l":5347.358124319,"c":5421.8989794277,"v":851349.3700426979,"t":1718755200}
+{"o":5421.8989794277,"h":5526.045182189,"l":5388.0168590353,"c":5421.127522097,"v":1044756.0053634559,"t":1718758800}
+{"o":5421.127522097,"h":5511.7252114423,"l":5418.9094318421,"c":5465.1419651546,"v":726335.4395438358,"t":1718762400}
+{"o":5465.1419651546,"h":5563.4893808828,"l":5458.9323408959,"c":5508.4625361758,"v":712285.0707198197,"t":1718766000}
+{"o":5508.4625361758,"h":5551.0263517958,"l":5495.2693662903,"c":5527.9413764834,"v":505820.7495425405,"t":1718769600}
+{"o":5527.9413764834,"h":5545.3996975778,"l":5438.3073766172,"c":5489.7804339395,"v":462173.4227424977,"t":1718773200}
+{"o":5489.7804339395,"h":5945.4668167731,"l":5478.1008930332,"c":5934.8638366783,"v":478705.8173278506,"t":1718776800}
+{"o":5934.8638366783,"h":5946.3196590366,"l":5859.2209918016,"c":5867.4669806694,"v":412127.7741723481,"t":1718780400}
+{"o":5867.4669806694,"h":5877.702654269,"l":5804.6428017346,"c":5814.2165306245,"v":375312.0953068068,"t":1718784000}
+{"o":5814.2165306245,"h":5836.8135294989,"l":5773.2408703159,"c":5804.5606603226,"v":425268.0135228529,"t":1718787600}
+{"o":5804.5606603226,"h":5842.3460961418,"l":5775.629923296,"c":5839.5958420683,"v":408228.8013839965,"t":1718791200}
+{"o":5839.5958420683,"h":5848.6317699669,"l":5737.8656740538,"c":5780.729953428,"v":465443.9501931133,"t":1718794800}
+{"o":5780.729953428,"h":5821.6091689525,"l":5753.7052421537,"c":5802.6742921359,"v":503396.1399329287,"t":1718798400}
+{"o":5802.6742921359,"h":5815.263083438,"l":5759.702983835,"c":5759.702983835,"v":494518.9430948533,"t":1718802000}
+{"o":5759.702983835,"h":5764.6005927782,"l":5677.7672431486,"c":5716.3358171016,"v":692863.1074394278,"t":1718805600}
+{"o":5716.3358171016,"h":6132.0219023381,"l":5703.9396746805,"c":6121.3796437901,"v":576428.503609083,"t":1718809200}
+{"o":6121.3796437901,"h":6151.2401920435,"l":6080.7198188215,"c":6122.5984451984,"v":577436.1919188334,"t":1718812800}
+{"o":6122.5984451984,"h":6226.3499621157,"l":6111.9320047942,"c":6163.0678806812,"v":575685.0451259802,"t":1718816400}
+{"o":6163.0678806812,"h":6197.6822789866,"l":6144.1656506159,"c":6154.261781671,"v":570365.5879921335,"t":1718820000}
+{"o":6154.261781671,"h":6156.8339743023,"l":6062.061396003,"c":6111.1870390507,"v":711618.8830868661,"t":1718823600}
+{"o":6111.1870390507,"h":6124.1111069286,"l":6026.6251417555,"c":6051.2231628041,"v":818038.4780104681,"t":1718827200}
+{"o":6051.2231628041,"h":6225.2893093554,"l":6020.6343860143,"c":6211.865993246,"v":726572.611599026,"t":1718830800}
+{"o":6211.865993246,"h":6227.3289754784,"l":6159.4428652781,"c":6165.6629247441,"v":550712.6674601582,"t":1718834400}
+{"o":6165.6629247441,"h":6215.9329885564,"l":6157.0267847742,"c":6204.4226688901,"v":742537.7379283872,"t":1718838000}
+{"o":6204.4226688901,"h":6229.7762890555,"l":6165.2984397308,"c":6190.5356700039,"v":702462.8645887438,"t":1718841600}
+{"o":6190.5356700039,"h":6282.4479786637,"l":6157.7680333486,"c":6183.7328401269,"v":665485.3233646177,"t":1718845200}
+{"o":6183.7328401269,"h":6190.1013234441,"l":6122.7353571806,"c":6152.9748074473,"v":523972.4407418393,"t":1718848800}
+{"o":6152.9748074473,"h":6156.8709189046,"l":6067.4074160219,"c":6087.3631879231,"v":462634.6483037241,"t":1718852400}
+{"o":6087.3631879231,"h":6175.3421403372,"l":6062.2995096493,"c":6144.0240704445,"v":497668.2398616,"t":1718856000}
+{"o":6144.0240704445,"h":6386.754170868,"l":6143.8447308964,"c":6368.8975449428,"v":547253.350028254,"t":1718859600}
+{"o":6368.8975449428,"h":6417.1761834278,"l":6337.7272299287,"c":6350.9996522357,"v":536326.1119048924,"t":1718863200}
+{"o":6350.9996522357,"h":6530.1124869946,"l":6340.8501933088,"c":6483.4166855067,"v":593170.9387159455,"t":1718866800}
+{"o":6483.4166855067,"h":6513.7130796839,"l":6452.9642452487,"c":6513.7130796839,"v":500363.4681887181,"t":1718870400}
+{"o":6513.7130796839,"h":6529.4297168768,"l":6487.1236415646,"c":6499.5926502418,"v":554281.7381593672,"t":1718874000}
+{"o":6499.5926502418,"h":6597.0257861183,"l":6470.7696263883,"c":6585.2899348267,"v":606902.8089241495,"t":1718877600}
+{"o":6585.2899348267,"h":6685.618810705,"l":6553.5521415532,"c":6588.7788394695,"v":660325.4434199677,"t":1718881200}
+{"o":6588.7788394695,"h":6628.5966477169,"l":6537.8398524134,"c":6539.4162734464,"v":636721.1833436682,"t":1718884800}
+{"o":6539.4162734464,"h":6572.3737001889,"l":6374.987805933,"c":6385.0945523254,"v":714621.7099336551,"t":1718888400}
+{"o":6385.0945523254,"h":6390.5125074281,"l":6273.6653102097,"c":6361.2733013872,"v":890319.2829467211,"t":1718892000}
+{"o":6361.2733013872,"h":6378.4350917614,"l":6296.196767,"c":6302.8591248852,"v":732763.6008185348,"t":1718895600}
+{"o":6302.8591248852,"h":6337.0529175358,"l":6239.0572165963,"c":6302.5314894279,"v":778566.522054116,"t":1718899200}
+{"o":6302.5314894279,"h":6446.2228650426,"l":6279.2434484108,"c":6434.1267371909,"v":710130.9560065056,"t":1718902800}
+{"o":6434.1267371909,"h":6490.6538406926,"l":6411.928123461,"c":6414.7299424205,"v":751070.0531074601,"t":1718906400}
+{"o":6414.7299424205,"h":6492.9217521875,"l":6376.5092345809,"c":6473.1026249239,"v":599792.3404453034,"t":1718910000}
+{"o":6473.1026249239,"h":6492.0750597583,"l":6445.1460382456,"c":6476.4951496468,"v":699309.3111832642,"t":1718913600}
+{"o":6476.4951496468,"h":6582.8723989705,"l":6446.0431346472,"c":6523.4308727064,"v":480742.4872693023,"t":1718917200}
+{"o":6523.4308727064,"h":6560.1607029449,"l":6515.7276822748,"c":6532.7222356563,"v":457056.1335925082,"t":1718920800}
+{"o":6532.7222356563,"h":6550.3113511576,"l":6506.0989595439,"c":6512.1785269111,"v":440148.2640492231,"t":1718924400}
+{"o":6512.1785269111,"h":6541.1218704534,"l":6450.0225718709,"c":6489.4123178285,"v":561612.6419469021,"t":1718928000}
+{"o":6489.4123178285,"h":6561.7616765127,"l":6466.4120559193,"c":6550.4553692705,"v":546911.5877199897,"t":1718931600}
+{"o":6550.4553692705,"h":6577.2893602017,"l":6483.6137006718,"c":6489.8579571596,"v":420659.4853213294,"t":1718935200}
+{"o":6489.8579571596,"h":6494.0458204109,"l":6427.352856275,"c":6471.8934065765,"v":491882.4545111312,"t":1718938800}
+{"o":6471.8934065765,"h":6502.1908788401,"l":6433.274340273,"c":6492.7731265806,"v":480997.8888599278,"t":1718942400}
+{"o":6492.7731265806,"h":6498.4360598208,"l":6447.8343070031,"c":6488.578396458,"v":414319.3753615487,"t":1718946000}
+{"o":6488.578396458,"h":6499.5331207441,"l":6442.2412452817,"c":6465.4859035764,"v":427807.6229562222,"t":1718949600}
+{"o":6465.4859035764,"h":6491.4290737294,"l":6375.173394709,"c":6411.3291528727,"v":437877.9012488991,"t":1718953200}
+{"o":6411.3291528727,"h":6434.0649224732,"l":6320.3322867042,"c":6346.3835189684,"v":578027.9554436402,"t":1718956800}
+{"o":6346.3835189684,"h":6473.1099495751,"l":6337.2372512973,"c":6455.0796702898,"v":586162.6507610297,"t":1718960400}
+{"o":6455.0796702898,"h":6477.3303002207,"l":6423.8996213972,"c":6441.4544918405,"v":473740.9293246336,"t":1718964000}
+{"o":6441.4544918405,"h":6474.3254431268,"l":6419.6128086435,"c":6442.8060093782,"v":456356.5610069007,"t":1718967600}
+{"o":6442.8060093782,"h":6465.8202306181,"l":6369.1092638026,"c":6400.7826262008,"v":583847.4264004388,"t":1718971200}
+{"o":6400.7826262008,"h":6403.050464124,"l":6271.5412347211,"c":6348.6194176233,"v":691174.8948804826,"t":1718974800}
+{"o":6348.6194176233,"h":6510.7660909966,"l":6319.2907231395,"c":6484.364140859,"v":686777.9611370015,"t":1718978400}
+{"o":6484.364140859,"h":6528.5444386901,"l":6367.6528544963,"c":6409.9013153767,"v":696780.1295879476,"t":1718982000}
+{"o":6409.9013153767,"h":6467.1165488922,"l":6361.047187189,"c":6426.6381600458,"v":504741.7139707824,"t":1718985600}
+{"o":6426.6381600458,"h":6451.5360807318,"l":6333.6568252797,"c":6355.4915781945,"v":546991.7705366635,"t":1718989200}
+{"o":6355.4915781945,"h":6518.6170133839,"l":6330.1848018747,"c":6515.1150598304,"v":745649.4798288029,"t":1718992800}
+{"o":6515.1150598304,"h":7609.8185539891,"l":6473.0891388711,"c":7540.7669165908,"v":586391.1847411123,"t":1718996400}
+{"o":7540.7669165908,"h":7661.2600948645,"l":7535.4665345394,"c":7581.0727679377,"v":526733.267834801,"t":1719000000}
+{"o":7581.0727679377,"h":7639.9714903585,"l":7493.4419446101,"c":7603.4014449488,"v":511084.5779442755,"t":1719003600}
+{"o":7603.4014449488,"h":7671.3501686927,"l":7568.4052111156,"c":7662.4864281667,"v":476468.0751924975,"t":1719007200}
+{"o":7662.4864281667,"h":7695.8756662205,"l":7599.7650835013,"c":7649.8093303431,"v":495108.2829781219,"t":1719010800}
+{"o":7649.8093303431,"h":7657.121716712,"l":7562.0757264274,"c":7593.0609758588,"v":346107.5434436238,"t":1719014400}
+{"o":7593.0609758588,"h":7634.6339906901,"l":7571.4524030411,"c":7606.7074592645,"v":310280.7557384344,"t":1719018000}
+{"o":7606.7074592645,"h":7697.9972486837,"l":7602.0369920246,"c":7679.6023095947,"v":339961.0151104587,"t":1719021600}
+{"o":7679.6023095947,"h":7700.1528973939,"l":7638.0828144238,"c":7688.8668809648,"v":356936.1438145908,"t":1719025200}
+{"o":7688.8668809648,"h":7701.5216838601,"l":7665.5238818046,"c":7692.0261860161,"v":357053.5185238914,"t":1719028800}
+{"o":7692.0261860161,"h":7744.0640801305,"l":7678.7101975662,"c":7737.051375011,"v":373566.0344913713,"t":1719032400}
+{"o":7737.051375011,"h":7804.7285438354,"l":7695.5735529834,"c":7698.7586921083,"v":378637.9405437256,"t":1719036000}
+{"o":7698.7586921083,"h":7712.5046294497,"l":7654.278820881,"c":7670.4461057603,"v":342989.0086840007,"t":1719039600}
+{"o":7670.4461057603,"h":7677.2191744225,"l":7610.9139539103,"c":7623.2943898691,"v":357779.6219246773,"t":1719043200}
+{"o":7623.2943898691,"h":7658.7714087798,"l":7606.5266610204,"c":7651.0777876945,"v":335225.8714462725,"t":1719046800}
+{"o":7651.0777876945,"h":7662.0860841368,"l":7619.0659595292,"c":7637.1462037683,"v":317749.7972583974,"t":1719050400}
+{"o":7637.1462037683,"h":7660.3945987057,"l":7573.3281355582,"c":7614.4868929863,"v":314611.6149943193,"t":1719054000}
+{"o":7614.4868929863,"h":7630.0493212634,"l":7598.0711448467,"c":7601.4705405942,"v":323864.9213633508,"t":1719057600}
+{"o":7601.4705405942,"h":7611.7182685322,"l":7576.5355481349,"c":7587.2418659402,"v":364104.3761681793,"t":1719061200}
+{"o":7587.2418659402,"h":7629.7871201634,"l":7587.2418659402,"c":7614.1801278057,"v":361825.9348575255,"t":1719064800}
+{"o":7614.1801278057,"h":7626.1330767133,"l":7583.8005408895,"c":7598.3081306822,"v":495972.2596158684,"t":1719068400}
+{"o":7598.3081306822,"h":7624.7289472648,"l":7584.0728973718,"c":7623.8807647187,"v":403156.2790727274,"t":1719072000}
+{"o":7623.8807647187,"h":7642.7663432891,"l":7584.0244931771,"c":7587.9518484157,"v":353723.1121206234,"t":1719075600}
+{"o":7587.9518484157,"h":7605.7681041372,"l":7583.3926132367,"c":7595.7506382306,"v":331254.1444796327,"t":1719079200}
+{"o":7595.7506382306,"h":7663.1863250567,"l":7585.1433599564,"c":7661.688068421,"v":385758.9191291651,"t":1719082800}
+{"o":7661.688068421,"h":7665.6236425438,"l":7633.7979420382,"c":7647.6067007671,"v":398977.8594414704,"t":1719086400}
+{"o":7647.6067007671,"h":7663.5307416465,"l":7640.98687639,"c":7663.172097619,"v":345204.9878640978,"t":1719090000}
+{"o":7663.172097619,"h":7669.4040845722,"l":7638.5466534151,"c":7649.5744700959,"v":328290.262908618,"t":1719093600}
+{"o":7649.5744700959,"h":7652.8009526274,"l":7583.715822293,"c":7616.0129755761,"v":323478.6107779967,"t":1719097200}
+{"o":7616.0129755761,"h":7693.8778729663,"l":7610.0823637498,"c":7669.2787616805,"v":398460.890688222,"t":1719100800}
+{"o":7669.2787616805,"h":7705.9068376012,"l":7645.5270289472,"c":7686.5943290661,"v":368275.5655954111,"t":1719104400}
+{"o":7686.5943290661,"h":7696.7879091794,"l":7648.0622140553,"c":7675.9412910291,"v":373292.221549905,"t":1719108000}
+{"o":7675.9412910291,"h":7739.9024154431,"l":7656.415709606,"c":7713.1453675319,"v":339105.5957893952,"t":1719111600}
+{"o":7713.1453675319,"h":7729.9960856757,"l":7702.8984084727,"c":7702.9554052638,"v":287188.4996723357,"t":1719115200}
+{"o":7702.9554052638,"h":7721.750564182,"l":7588.7294844306,"c":7600.7920310235,"v":279278.691719629,"t":1719118800}
+{"o":7600.7920310235,"h":7615.6860985807,"l":7518.4680033413,"c":7523.8532856814,"v":296286.0257183347,"t":1719122400}
+{"o":7523.8532856814,"h":7547.8474859207,"l":7520.5972692481,"c":7545.2385663252,"v":267885.9023440448,"t":1719126000}
+{"o":7545.2385663252,"h":7547.0096826036,"l":7525.2556180219,"c":7532.4453507153,"v":248740.7941037841,"t":1719129600}
+{"o":7532.4453507153,"h":7546.1973360141,"l":7512.0342953911,"c":7536.4723980228,"v":278340.0608626865,"t":1719133200}
+{"o":7536.4723980228,"h":7543.3975580673,"l":7487.1643547572,"c":7494.0865130521,"v":292439.5103867667,"t":1719136800}
+{"o":7494.0865130521,"h":7515.7765480437,"l":7472.394543613,"c":7504.2976590579,"v":349624.8610917766,"t":1719140400}
+{"o":7504.2976590579,"h":7523.5028171615,"l":7489.6590319682,"c":7490.2174565218,"v":368233.4052978224,"t":1719144000}
+{"o":7490.2174565218,"h":7516.496714284,"l":7467.6415391345,"c":7478.3894040419,"v":347224.1597561518,"t":1719147600}
+{"o":7478.3894040419,"h":7481.8940459664,"l":7394.6294189005,"c":7401.0351992264,"v":427703.0384076782,"t":1719151200}
+{"o":7401.0351992264,"h":7427.3584389566,"l":7354.8933844843,"c":7364.9871866464,"v":429230.9772564804,"t":1719154800}
+{"o":7364.9871866464,"h":7394.3239529879,"l":7172.9219725416,"c":7206.3750736678,"v":507774.3870675993,"t":1719158400}
+{"o":7206.3750736678,"h":7257.6419827471,"l":7194.962059089,"c":7233.1249585345,"v":484891.981840356,"t":1719162000}
+{"o":7233.1249585345,"h":7274.6206009482,"l":7230.1707746057,"c":7263.9156174278,"v":394146.8033080046,"t":1719165600}
+{"o":7263.9156174278,"h":7305.9822169977,"l":7239.8935953338,"c":7248.5976879301,"v":363040.9072457933,"t":1719169200}
+{"o":7248.5976879301,"h":7251.3884715238,"l":7119.8630642029,"c":7195.1223420924,"v":569587.0614111288,"t":1719172800}
+{"o":7195.1223420924,"h":7215.5573332915,"l":7138.3292992393,"c":7197.4282205627,"v":488248.2481880004,"t":1719176400}
+{"o":7197.4282205627,"h":7198.8994397792,"l":7089.2424929947,"c":7119.6963690233,"v":508051.0527174894,"t":1719180000}
+{"o":7119.6963690233,"h":7135.6156836427,"l":7062.2792379152,"c":7091.0422150591,"v":410132.9546926764,"t":1719183600}
+{"o":7091.0422150591,"h":7155.161939757,"l":7063.5844093599,"c":7112.079816813,"v":466617.1739678488,"t":1719187200}
+{"o":7112.079816813,"h":7122.4905899947,"l":6967.7342834011,"c":7039.5472333329,"v":597136.3858381312,"t":1719190800}
+{"o":7039.5472333329,"h":7064.0595468738,"l":6948.4101873421,"c":6985.9244187939,"v":449031.6483925479,"t":1719194400}
+{"o":6985.9244187939,"h":7034.7899418593,"l":6948.3613159296,"c":6959.2212228319,"v":422332.2836663802,"t":1719198000}
+{"o":6959.2212228319,"h":6983.9421398038,"l":6908.9117353423,"c":6950.0438155095,"v":453637.4655519248,"t":1719201600}
+{"o":6950.0438155095,"h":6963.4656210186,"l":6790.8362803237,"c":6830.050896848,"v":622494.1520758943,"t":1719205200}
+{"o":6830.050896848,"h":7192.5216961074,"l":6828.8844517934,"c":7181.7317033964,"v":440261.3584233884,"t":1719208800}
+{"o":7181.7317033964,"h":7234.2980504117,"l":7146.7634364908,"c":7196.25726792,"v":382915.2831257889,"t":1719212400}
+{"o":7196.25726792,"h":7635.2699798194,"l":7159.9341381131,"c":7589.1169436413,"v":418898.7489984193,"t":1719216000}
+{"o":7589.1169436413,"h":7630.2510437591,"l":7342.4954957516,"c":7601.2518272533,"v":745340.599992511,"t":1719219600}
+{"o":7601.2518272533,"h":7677.7071540563,"l":7591.0203752169,"c":7647.4291432393,"v":644432.3649668086,"t":1719223200}
+{"o":7647.4291432393,"h":7685.2393927239,"l":7588.6562799737,"c":7664.4945958356,"v":454956.0729916082,"t":1719226800}
+{"o":7664.4945958356,"h":7989.2760012621,"l":7640.0315445863,"c":7900.6605393935,"v":553352.9031893713,"t":1719230400}
+{"o":7900.6605393935,"h":7981.7908243737,"l":7682.2872638405,"c":7853.9989131231,"v":668706.2461313547,"t":1719234000}
+{"o":7853.9989131231,"h":7905.8134470283,"l":7768.9004719764,"c":7818.9680233763,"v":695096.1163504593,"t":1719237600}
+{"o":7818.9680233763,"h":7853.3177585154,"l":7555.930692521,"c":7686.9892835456,"v":1016936.6862056536,"t":1719241200}
+{"o":7686.9892835456,"h":7798.5606323863,"l":7658.6057206012,"c":7743.3300432737,"v":818111.8721249488,"t":1719244800}
+{"o":7743.3300432737,"h":7913.4394177585,"l":7648.309761304,"c":7763.8276328467,"v":1089992.1217538279,"t":1719248400}
+{"o":7763.8276328467,"h":7891.3691278055,"l":7665.8795434015,"c":7891.1729582853,"v":818289.227755405,"t":1719252000}
+{"o":7891.1729582853,"h":7893.8672233774,"l":7681.4496369971,"c":7715.8577748515,"v":812952.5220827836,"t":1719255600}
+{"o":7715.8577748515,"h":7907.3745726814,"l":7591.0448625814,"c":7858.8431314552,"v":1116086.6965891081,"t":1719259200}
+{"o":7858.8431314552,"h":8057.0816797192,"l":7648.204204518,"c":7821.2795537498,"v":1028591.4933070021,"t":1719262800}
+{"o":7821.2795537498,"h":7854.3404299389,"l":7776.3208589458,"c":7779.9359876843,"v":668711.2929655515,"t":1719266400}
+{"o":7779.9359876843,"h":7925.6158791316,"l":7779.7681902277,"c":7908.0517590715,"v":661468.6557645261,"t":1719270000}
+{"o":7908.0517590715,"h":7948.5050126583,"l":7873.7882057982,"c":7908.7977569863,"v":620091.1826388822,"t":1719273600}
+{"o":7908.7977569863,"h":7919.0918009932,"l":7840.5970055621,"c":7898.0914320862,"v":583805.1727418144,"t":1719277200}
+{"o":7898.0914320862,"h":7971.1645845154,"l":7860.8790840517,"c":7948.161161949,"v":527679.7226614973,"t":1719280800}
+{"o":7948.161161949,"h":8161.7343281187,"l":7800.3079714348,"c":7986.0478838131,"v":708946.9036638374,"t":1719284400}
+{"o":7986.0478838131,"h":8021.9696228618,"l":7942.1809407735,"c":8016.055562035,"v":493351.5562891437,"t":1719288000}
+{"o":8016.055562035,"h":8047.5949021335,"l":7963.8962673563,"c":7980.8777199228,"v":535346.9763955515,"t":1719291600}
+{"o":7980.8777199228,"h":8007.1757930693,"l":7954.3283956764,"c":7996.5316470287,"v":432165.8940534461,"t":1719295200}
+{"o":7996.5316470287,"h":8067.6399555892,"l":7836.8147875737,"c":7887.369384023,"v":433991.3365438864,"t":1719298800}
+{"o":7887.369384023,"h":7924.9578715756,"l":7549.9383077479,"c":7653.7716132823,"v":403402.2644858253,"t":1719302400}
+{"o":7653.7716132823,"h":8220.2328168112,"l":7600.4556702461,"c":8188.7291060276,"v":535593.1456896347,"t":1719306000}
+{"o":8188.7291060276,"h":8368.3969876218,"l":8155.6380061012,"c":8346.5837511117,"v":518886.8020460387,"t":1719309600}
+{"o":8346.5837511117,"h":8353.6796117517,"l":8251.355340917,"c":8289.0208532901,"v":505493.4882957159,"t":1719313200}
+{"o":8289.0208532901,"h":8310.016005444,"l":8208.0670402458,"c":8221.8823866686,"v":539777.2560155465,"t":1719316800}
+{"o":8221.8823866686,"h":8285.0724888886,"l":8209.0857285281,"c":8229.737289968,"v":606579.8428677686,"t":1719320400}
+{"o":8229.737289968,"h":8373.1053397014,"l":8176.7144016021,"c":8266.7279603438,"v":632791.2950821485,"t":1719324000}
+{"o":8266.7279603438,"h":8405.3931168001,"l":8181.2311096396,"c":8343.3513497594,"v":713459.493786009,"t":1719327600}
+{"o":8343.3513497594,"h":8505.874636396,"l":8211.1419867763,"c":8376.6334805396,"v":638036.2390354212,"t":1719331200}
+{"o":8376.6334805396,"h":8485.5366548072,"l":8297.827414253,"c":8345.8960645619,"v":509579.0531711516,"t":1719334800}
+{"o":8345.8960645619,"h":8470.9975075844,"l":8325.9647540546,"c":8457.2941540104,"v":561803.0956931362,"t":1719338400}
+{"o":8457.2941540104,"h":8478.2778291058,"l":8403.7659237643,"c":8436.374791551,"v":497392.2694201638,"t":1719342000}
+{"o":8436.374791551,"h":8450.1070481943,"l":8394.6612526812,"c":8407.6846706288,"v":466819.8543719609,"t":1719345600}
+{"o":8407.6846706288,"h":8410.5259820789,"l":8289.3442998691,"c":8340.2439596208,"v":461793.552752545,"t":1719349200}
+{"o":8340.2439596208,"h":8389.0434877234,"l":8249.1178805356,"c":8269.7630403058,"v":519073.5309812759,"t":1719352800}
+{"o":8269.7630403058,"h":8360.3427661189,"l":8207.2226327713,"c":8250.0629858928,"v":586342.7647808127,"t":1719356400}
+{"o":8250.0629858928,"h":8292.1137706282,"l":8227.5172091356,"c":8244.7613374563,"v":469452.1303482301,"t":1719360000}
+{"o":8244.7613374563,"h":8425.363815623,"l":8233.2106502806,"c":8400.1242627022,"v":562593.9291904753,"t":1719363600}
+{"o":8400.1242627022,"h":8525.148197566,"l":8372.8833473565,"c":8432.2771348088,"v":518708.0726828961,"t":1719367200}
+{"o":8432.2771348088,"h":8457.7506994117,"l":8367.935534505,"c":8408.902677859,"v":472808.488622178,"t":1719370800}
+{"o":8408.902677859,"h":8429.1269420862,"l":8310.4159450485,"c":8313.866093236,"v":449732.8386650042,"t":1719374400}
+{"o":8313.866093236,"h":8357.1212757076,"l":8278.3852947427,"c":8307.9403521389,"v":648044.2771772658,"t":1719378000}
+{"o":8307.9403521389,"h":8352.5119933037,"l":8293.9523617075,"c":8315.3687719722,"v":447327.1897888617,"t":1719381600}
+{"o":8315.3687719722,"h":8387.219102463,"l":8306.1266875391,"c":8374.9622413927,"v":393840.9250043111,"t":1719385200}
+{"o":8374.9622413927,"h":8391.8602048181,"l":8267.2879306801,"c":8289.2602206913,"v":359516.4184246243,"t":1719388800}
+{"o":8289.2602206913,"h":8331.2166541801,"l":8270.425268921,"c":8312.1010307051,"v":361034.837067995,"t":1719392400}
+{"o":8312.1010307051,"h":8332.4375991414,"l":8260.0775059958,"c":8307.0974442969,"v":389920.192721538,"t":1719396000}
+{"o":8307.0974442969,"h":8364.225304579,"l":8296.4705706569,"c":8336.802284142,"v":487560.2253684623,"t":1719399600}
+{"o":8336.802284142,"h":8366.50153379,"l":8294.4746696695,"c":8322.9376274679,"v":460968.9655518942,"t":1719403200}
+{"o":8322.9376274679,"h":8442.2881932419,"l":8298.5157644489,"c":8428.3543459461,"v":588721.8791930111,"t":1719406800}
+{"o":8428.3543459461,"h":8477.3568827978,"l":8279.5459459658,"c":8305.5150662681,"v":584629.3757715005,"t":1719410400}
+{"o":8305.5150662681,"h":8353.1046896847,"l":8195.0792966007,"c":8290.8668525959,"v":580436.8399649501,"t":1719414000}
+{"o":8290.8668525959,"h":8320.7701145677,"l":8210.7264586777,"c":8233.0826968505,"v":533692.7031001817,"t":1719417600}
+{"o":8233.0826968505,"h":8257.9559372122,"l":7804.5095170511,"c":8230.9995294483,"v":930262.292969802,"t":1719421200}
+{"o":8230.9995294483,"h":8240.5909729011,"l":8106.6248978775,"c":8192.2216655123,"v":464650.4179121269,"t":1719424800}
+{"o":8192.2216655123,"h":8318.8406148726,"l":8095.789808754,"c":8237.6528534998,"v":562250.2741247015,"t":1719428400}
+{"o":8237.6528534998,"h":8281.2477156408,"l":8137.3647244139,"c":8185.5888764969,"v":540255.9408314122,"t":1719432000}
+{"o":8185.5888764969,"h":8237.0947589043,"l":8161.5538181893,"c":8219.605507795,"v":521393.6065382551,"t":1719435600}
+{"o":8219.605507795,"h":8267.4313445656,"l":8178.7427100589,"c":8204.7328746466,"v":486953.9289465853,"t":1719439200}
+{"o":8204.7328746466,"h":8216.0038122225,"l":8144.0693113474,"c":8171.7637853446,"v":435502.0215435317,"t":1719442800}
+{"o":8171.7637853446,"h":8208.7466025226,"l":8122.9162844026,"c":8170.1517715656,"v":425784.0746213481,"t":1719446400}
+{"o":8170.1517715656,"h":8184.1989688406,"l":8131.1671856629,"c":8151.8833319201,"v":431230.5989430818,"t":1719450000}
+{"o":8151.8833319201,"h":8177.9544743614,"l":8097.4259474814,"c":8171.9584065807,"v":401272.6868949856,"t":1719453600}
+{"o":8171.9584065807,"h":8234.7331540121,"l":8150.7842229481,"c":8211.1715014629,"v":389680.8060685179,"t":1719457200}
+{"o":8211.1715014629,"h":8227.4845536446,"l":8173.6913854727,"c":8180.0849346639,"v":413069.5431615208,"t":1719460800}
+{"o":8180.0849346639,"h":8192.6113493194,"l":8117.5222076821,"c":8131.9036400633,"v":397335.7328789832,"t":1719464400}
+{"o":8131.9036400633,"h":8139.01586173,"l":8071.9004841786,"c":8112.6201864935,"v":452482.7794785561,"t":1719468000}
+{"o":8112.6201864935,"h":8134.4215112521,"l":8090.1244614518,"c":8117.02939204,"v":378104.9674950312,"t":1719471600}
+{"o":8117.02939204,"h":8186.0274917378,"l":8090.6120379658,"c":8184.5373835789,"v":389315.7218706553,"t":1719475200}
+{"o":8184.5373835789,"h":8307.0774851394,"l":8162.981919579,"c":8300.263310342,"v":476763.0993676954,"t":1719478800}
+{"o":8300.263310342,"h":8369.8703331827,"l":8276.7684304008,"c":8305.8316520859,"v":549395.8840644056,"t":1719482400}
+{"o":8305.8316520859,"h":8379.1858990356,"l":8304.1425766945,"c":8346.8594454598,"v":540260.2741861476,"t":1719486000}
+{"o":8346.8594454598,"h":8423.2929188365,"l":8319.3185046001,"c":8379.7414063944,"v":594612.8690208887,"t":1719489600}
+{"o":8379.7414063944,"h":9093.0520649405,"l":8372.6176607568,"c":8961.1015061462,"v":1655677.0618495662,"t":1719493200}
+{"o":8961.1015061462,"h":9158.9101760937,"l":8929.4386452909,"c":8958.0128136157,"v":1092830.6652880488,"t":1719496800}
+{"o":8958.0128136157,"h":9003.7356008695,"l":8845.4101220125,"c":8946.5700326819,"v":699391.8907179279,"t":1719500400}
+{"o":8946.5700326819,"h":8979.7657100984,"l":8878.1871203345,"c":8951.4526440939,"v":586897.5464572568,"t":1719504000}
+{"o":8951.4526440939,"h":9002.6685315274,"l":8905.1202347195,"c":8974.6346814001,"v":685150.6447613162,"t":1719507600}
+{"o":8974.6346814001,"h":9047.5570982849,"l":8935.9580811787,"c":9005.3277891946,"v":771817.3681589884,"t":1719511200}
+{"o":9005.3277891946,"h":9018.0293874422,"l":8935.484221958,"c":8985.298826332,"v":682958.2167354684,"t":1719514800}
+{"o":8985.298826332,"h":9061.5099722233,"l":8947.5105915153,"c":9050.3508355792,"v":584353.7356636558,"t":1719518400}
+{"o":9050.3508355792,"h":9235.6226324891,"l":8989.1672186037,"c":9166.1039429961,"v":602113.2754830283,"t":1719522000}
+{"o":9166.1039429961,"h":9192.0481408897,"l":9132.2032655999,"c":9177.8370276817,"v":539573.1511068018,"t":1719525600}
+{"o":9177.8370276817,"h":9193.1049205447,"l":9106.8548237561,"c":9147.7641823856,"v":509007.6516041285,"t":1719529200}
+{"o":9147.7641823856,"h":9163.3905501474,"l":8999.2516076325,"c":9023.3583345194,"v":490881.2660595884,"t":1719532800}
+{"o":9023.3583345194,"h":9219.259143033,"l":8997.9713255128,"c":9115.3066449219,"v":662225.304208091,"t":1719536400}
+{"o":9115.3066449219,"h":9139.3074922066,"l":8961.6502410907,"c":8996.3908946081,"v":655068.1371851719,"t":1719540000}
+{"o":8996.3908946081,"h":9039.6765400229,"l":8965.8211557816,"c":9026.5399321139,"v":496831.3223995789,"t":1719543600}
+{"o":9026.5399321139,"h":9047.0982133427,"l":8905.1963234776,"c":8941.3802663948,"v":464756.1359302525,"t":1719547200}
+{"o":8941.3802663948,"h":8966.8040861832,"l":8770.5829794811,"c":8825.1300390153,"v":543517.9452426353,"t":1719550800}
+{"o":8825.1300390153,"h":8896.2661537273,"l":8802.8453810931,"c":8885.7223333101,"v":496252.9059743796,"t":1719554400}
+{"o":8885.7223333101,"h":8900.8057018442,"l":8822.3829438589,"c":8888.4438354028,"v":461467.2160316024,"t":1719558000}
+{"o":8888.4438354028,"h":8937.0990518222,"l":8853.2930628426,"c":8898.7813076333,"v":458715.9203421502,"t":1719561600}
+{"o":8898.7813076333,"h":8945.8228830322,"l":8859.247189256,"c":8923.3866632308,"v":455326.6523440563,"t":1719565200}
+{"o":8923.3866632308,"h":8941.7188726091,"l":8860.649941446,"c":8892.154376927,"v":403637.8783148301,"t":1719568800}
+{"o":8892.154376927,"h":8940.1848685958,"l":8872.3460710685,"c":8902.6354364003,"v":433561.5382433856,"t":1719572400}
+{"o":8902.6354364003,"h":8982.6356277314,"l":8775.6981641633,"c":8790.1476859676,"v":563749.6788569157,"t":1719576000}
+{"o":8790.1476859676,"h":8856.5004754049,"l":8702.7455131939,"c":8734.6457794573,"v":573131.0015367626,"t":1719579600}
+{"o":8734.6457794573,"h":8764.652667037,"l":8604.430930482,"c":8630.0659534475,"v":623095.2653945617,"t":1719583200}
+{"o":8630.0659534475,"h":8843.7549992918,"l":8570.0211162585,"c":8712.6764324248,"v":614054.8648736088,"t":1719586800}
+{"o":8712.6764324248,"h":8749.2915350492,"l":8584.0456468133,"c":8719.2196583296,"v":613033.8993049259,"t":1719590400}
+{"o":8719.2196583296,"h":8719.7960711367,"l":8426.8162076783,"c":8478.0853363739,"v":493049.3597974301,"t":1719594000}
+{"o":8478.0853363739,"h":8524.5410216514,"l":8452.7894209344,"c":8505.3372097696,"v":434690.5213595994,"t":1719597600}
+{"o":8505.3372097696,"h":8522.8052233113,"l":8410.6393477343,"c":8453.1795600087,"v":463699.2444490284,"t":1719601200}
+{"o":8453.1795600087,"h":8500.5376951836,"l":8385.9583411526,"c":8406.2123214468,"v":420145.4321463025,"t":1719604800}
+{"o":8406.2123214468,"h":8441.2261028893,"l":8340.7426201295,"c":8422.2971958245,"v":409677.6624459887,"t":1719608400}
+{"o":8422.2971958245,"h":8440.7905458523,"l":8390.3357446252,"c":8402.4525283354,"v":337820.8018292526,"t":1719612000}
+{"o":8402.4525283354,"h":8411.1968036208,"l":8377.2122490537,"c":8400.402090817,"v":304113.4127543673,"t":1719615600}
+{"o":8400.402090817,"h":8491.4783684325,"l":8397.242524067,"c":8462.3447825084,"v":314571.5127793258,"t":1719619200}
+{"o":8462.3447825084,"h":8553.8593558174,"l":8456.3156730589,"c":8519.5583025291,"v":332421.0840474538,"t":1719622800}
+{"o":8519.5583025291,"h":8543.1258797544,"l":8432.1269563725,"c":8457.4967820136,"v":279618.2181451457,"t":1719626400}
+{"o":8457.4967820136,"h":8465.9303426987,"l":8425.0715533526,"c":8439.9004795215,"v":252933.7246434819,"t":1719630000}
+{"o":8439.9004795215,"h":8446.300885487,"l":8408.0991330924,"c":8418.4940331323,"v":236443.502609558,"t":1719633600}
+{"o":8418.4940331323,"h":8419.3733230983,"l":8345.3765043362,"c":8371.8273813956,"v":303486.7050098387,"t":1719637200}
+{"o":8371.8273813956,"h":8414.511222166,"l":8371.3820417624,"c":8403.2523066195,"v":277835.85826878,"t":1719640800}
+{"o":8403.2523066195,"h":8485.2073267891,"l":8403.2523066195,"c":8455.662899129,"v":285722.4509561798,"t":1719644400}
+{"o":8455.662899129,"h":8473.6580531035,"l":8423.6032718758,"c":8465.9271657063,"v":287302.4521632218,"t":1719648000}
+{"o":8465.9271657063,"h":8503.5005270327,"l":8436.2142770152,"c":8503.5005270327,"v":269048.2735992322,"t":1719651600}
+{"o":8503.5005270327,"h":8524.234066234,"l":8484.9945976627,"c":8493.1218550845,"v":265174.9932190187,"t":1719655200}
+{"o":8493.1218550845,"h":8499.315457936,"l":8470.7716996695,"c":8492.7864324334,"v":254303.2171758135,"t":1719658800}
+{"o":8492.7864324334,"h":8514.6988210697,"l":8455.3188402672,"c":8473.095515326,"v":261111.0117262311,"t":1719662400}
+{"o":8473.095515326,"h":8482.6729842782,"l":8448.0296694506,"c":8462.7178954063,"v":298191.2301823256,"t":1719666000}
+{"o":8462.7178954063,"h":8491.0770837474,"l":8426.2025524266,"c":8442.9432363966,"v":300746.4317905959,"t":1719669600}
+{"o":8442.9432363966,"h":8499.3470182518,"l":8420.0538512696,"c":8493.1286231601,"v":300095.3056739158,"t":1719673200}
+{"o":8493.1286231601,"h":8499.3006542219,"l":8449.5272403614,"c":8467.1090913464,"v":340613.4270629242,"t":1719676800}
+{"o":8467.1090913464,"h":8515.5846164424,"l":8436.7407190201,"c":8509.9150311881,"v":336913.5984507364,"t":1719680400}
+{"o":8509.9150311881,"h":8514.3516493489,"l":8465.4139982582,"c":8488.040000738,"v":328311.1617551131,"t":1719684000}
+{"o":8488.040000738,"h":8492.7040936083,"l":8418.2323153623,"c":8469.6105268627,"v":322411.690581953,"t":1719687600}
+{"o":8469.6105268627,"h":8475.1684387538,"l":8412.7477142913,"c":8428.0203575492,"v":328815.8971633182,"t":1719691200}
+{"o":8428.0203575492,"h":8438.2499769364,"l":8395.2311682263,"c":8408.1004953797,"v":282020.3192516362,"t":1719694800}
+{"o":8408.1004953797,"h":8419.9193216968,"l":8348.4807536692,"c":8369.9544420688,"v":291597.0773526041,"t":1719698400}
+{"o":8369.9544420688,"h":8402.1477764428,"l":8365.687747606,"c":8380.0587970862,"v":264150.4083323982,"t":1719702000}
+{"o":8380.0587970862,"h":8511.3399094129,"l":8364.5553840589,"c":8492.9023335894,"v":275636.4937047728,"t":1719705600}
+{"o":8492.9023335894,"h":8495.0465384045,"l":8429.6954614842,"c":8452.2486214766,"v":283977.4625105291,"t":1719709200}
+{"o":8452.2486214766,"h":8457.1312673609,"l":8342.5516180771,"c":8378.9189973567,"v":328013.2251454823,"t":1719712800}
+{"o":8378.9189973567,"h":8401.7128575739,"l":8336.0166409598,"c":8342.5629966379,"v":349953.173545317,"t":1719716400}
+{"o":8342.5629966379,"h":8343.6513628015,"l":8290.005951937,"c":8301.3563396474,"v":310191.1651367667,"t":1719720000}
+{"o":8301.3563396474,"h":8314.977114148,"l":8276.4106007587,"c":8303.3689436062,"v":303584.1407391425,"t":1719723600}
+{"o":8303.3689436062,"h":8392.1535362621,"l":8291.7210796752,"c":8392.1535362621,"v":337509.8959257356,"t":1719727200}
+{"o":8392.1535362621,"h":8561.2117055462,"l":8386.5949948969,"c":8532.5291035808,"v":360741.5157296062,"t":1719730800}
+{"o":8532.5291035808,"h":8585.0971316398,"l":8510.6882522849,"c":8565.6376625925,"v":297472.1432396491,"t":1719734400}
+{"o":8565.6376625925,"h":8597.9924861634,"l":8544.0999177615,"c":8552.2180974208,"v":251038.9448004407,"t":1719738000}
+{"o":8552.2180974208,"h":8567.0486089832,"l":8514.322456542,"c":8540.5841904194,"v":261773.7309401337,"t":1719741600}
+{"o":8540.5841904194,"h":8600.4663018024,"l":8533.4912262815,"c":8582.7523763782,"v":260158.9135246228,"t":1719745200}
+{"o":8582.7523763782,"h":8606.5947316302,"l":8547.7724111759,"c":8575.7504111954,"v":296543.3127530197,"t":1719748800}
+{"o":8575.7504111954,"h":8660.5062949419,"l":8571.3969632924,"c":8656.2645495826,"v":341978.0055594961,"t":1719752400}
+{"o":8656.2645495826,"h":8661.732114359,"l":8614.8286989381,"c":8641.1957562976,"v":481594.4036294039,"t":1719756000}
+{"o":8641.1957562976,"h":8770.8309669612,"l":8638.2665599231,"c":8755.9591078109,"v":432216.575410563,"t":1719759600}
+{"o":8755.9591078109,"h":8766.4026393395,"l":8681.7114798389,"c":8723.7274782678,"v":353258.1991599718,"t":1719763200}
+{"o":8723.7274782678,"h":8786.917466493,"l":8714.0354949496,"c":8778.0211506659,"v":343613.0393215938,"t":1719766800}
+{"o":8778.0211506659,"h":8882.2439234212,"l":8761.4886673831,"c":8847.8996091146,"v":363281.2037239273,"t":1719770400}
+{"o":8847.8996091146,"h":8855.469121047,"l":8806.9737982696,"c":8826.668573971,"v":333778.8417277162,"t":1719774000}
+{"o":8826.668573971,"h":8888.1720822299,"l":8800.2108717878,"c":8800.2108717878,"v":363051.254459169,"t":1719777600}
+{"o":8800.2108717878,"h":8824.1408842788,"l":8769.0855482061,"c":8805.9244517096,"v":328981.6170087185,"t":1719781200}
+{"o":8805.9244517096,"h":8993.0506395245,"l":8801.7128066501,"c":8962.6646270538,"v":445805.1287466913,"t":1719784800}
+{"o":8962.6646270538,"h":8973.9022021648,"l":8873.4882047912,"c":8888.753032062,"v":323592.146289398,"t":1719788400}
+{"o":8888.753032062,"h":8979.6160005239,"l":8852.5085848907,"c":8964.9459828355,"v":322473.1888511794,"t":1719792000}
+{"o":8964.9459828355,"h":9044.5350750241,"l":8940.5993883923,"c":8985.8064776699,"v":441734.7603936631,"t":1719795600}
+{"o":8985.8064776699,"h":9025.0995333197,"l":8917.5399252197,"c":8940.7119663451,"v":364058.0604139738,"t":1719799200}
+{"o":8940.7119663451,"h":8976.6967591691,"l":8937.2430718296,"c":8954.4487094081,"v":284344.0761316629,"t":1719802800}
+{"o":8954.4487094081,"h":8986.9099186022,"l":8932.2817243409,"c":8947.1355259627,"v":403284.7591512884,"t":1719806400}
+{"o":8947.1355259627,"h":9006.1372134715,"l":8944.2983242611,"c":8982.3548136143,"v":389780.3940744281,"t":1719810000}
+{"o":8982.3548136143,"h":8993.1170296443,"l":8926.4086873848,"c":8976.7820862665,"v":361732.5119909856,"t":1719813600}
+{"o":8976.7820862665,"h":9021.0962167919,"l":8948.2329129617,"c":8994.3236600374,"v":378734.3665523854,"t":1719817200}
+{"o":8994.3236600374,"h":9040.8324221571,"l":8908.3588010508,"c":8941.6473871673,"v":374497.2024825448,"t":1719820800}
+{"o":8941.6473871673,"h":8977.9970134634,"l":8907.8440883081,"c":8965.065804296,"v":303245.6178442338,"t":1719824400}
+{"o":8965.065804296,"h":8971.0624045185,"l":8896.7068714368,"c":8907.3413228641,"v":317228.5880138518,"t":1719828000}
+{"o":8907.3413228641,"h":8914.5603284227,"l":8847.4095492849,"c":8862.4064464985,"v":312230.5730282624,"t":1719831600}
+{"o":8862.4064464985,"h":8945.0902530694,"l":8859.3210918205,"c":8945.0246567717,"v":333302.8321357722,"t":1719835200}
+{"o":8945.0246567717,"h":9120.3131191529,"l":8875.0457105603,"c":9026.1173110746,"v":458200.3508804946,"t":1719838800}
+{"o":9026.1173110746,"h":9086.3546856232,"l":8976.7700649092,"c":9074.0825694445,"v":461829.9541639053,"t":1719842400}
+{"o":9074.0825694445,"h":9125.4552257468,"l":9048.7743444254,"c":9110.7259613362,"v":399888.6083862022,"t":1719846000}
+{"o":9110.7259613362,"h":9161.126527878,"l":9045.8327450857,"c":9082.7361509671,"v":490604.6222840588,"t":1719849600}
+{"o":9082.7361509671,"h":9122.8456639925,"l":9028.319906171,"c":9090.8408583052,"v":422519.593796148,"t":1719853200}
+{"o":9090.8408583052,"h":9138.4173429708,"l":9041.0053294433,"c":9071.6689173821,"v":457905.127726763,"t":1719856800}
+{"o":9071.6689173821,"h":9079.9735137848,"l":9002.2315189956,"c":9049.2151634712,"v":391986.091222704,"t":1719860400}
+{"o":9049.2151634712,"h":9093.3127570844,"l":9037.9995210939,"c":9060.6457513538,"v":429861.3600527508,"t":1719864000}
+{"o":9060.6457513538,"h":9249.2190485619,"l":9036.8654985412,"c":9205.5668884907,"v":354000.6609436262,"t":1719867600}
+{"o":9205.5668884907,"h":9216.288670261,"l":9104.1953388259,"c":9156.6261008049,"v":424422.091588226,"t":1719871200}
+{"o":9156.6261008049,"h":9177.1573226801,"l":9112.2695341541,"c":9148.0816084547,"v":296975.8875372731,"t":1719874800}
+{"o":9148.0816084547,"h":9209.1113175112,"l":9115.830541967,"c":9189.328678349,"v":378997.772715831,"t":1719878400}
+{"o":9189.328678349,"h":9222.2235919579,"l":9166.8546781931,"c":9209.5995301484,"v":323567.0457834785,"t":1719882000}
+{"o":9209.5995301484,"h":9297.8748685441,"l":9205.8179543282,"c":9294.2239683149,"v":329367.6977945304,"t":1719885600}
+{"o":9294.2239683149,"h":9437.854673776,"l":9258.7627704437,"c":9382.6238439203,"v":358272.2388746009,"t":1719889200}
+{"o":9382.6238439203,"h":9427.5137491865,"l":9361.9370859605,"c":9366.1835701294,"v":359453.3625188788,"t":1719892800}
+{"o":9366.1835701294,"h":9391.1558641739,"l":9355.928653095,"c":9375.0074480748,"v":265534.0385654679,"t":1719896400}
+{"o":9375.0074480748,"h":9382.058500596,"l":9280.1443609788,"c":9293.981107144,"v":302219.1010639521,"t":1719900000}
+{"o":9293.981107144,"h":9295.4170927067,"l":9243.8601917346,"c":9272.2601491931,"v":285881.6187290272,"t":1719903600}
+{"o":9272.2601491931,"h":9330.0107327563,"l":9236.6034514163,"c":9305.4759407149,"v":291801.8463946781,"t":1719907200}
+{"o":9305.4759407149,"h":9337.0155596131,"l":9288.1356107929,"c":9326.9510715535,"v":280388.5950274121,"t":1719910800}
+{"o":9326.9510715535,"h":9360.7903129374,"l":9285.3758841031,"c":9358.1458743604,"v":325140.1508549242,"t":1719914400}
+{"o":9358.1458743604,"h":9440.0488681253,"l":9336.089090263,"c":9407.7666365544,"v":353506.9522232205,"t":1719918000}
+{"o":9407.7666365544,"h":9528.0178038627,"l":9364.9866107817,"c":9468.543777793,"v":380865.9749163647,"t":1719921600}
+{"o":9468.543777793,"h":9543.6647444543,"l":9343.1940998522,"c":9363.2398319931,"v":505356.3095953551,"t":1719925200}
+{"o":9363.2398319931,"h":9385.2286248791,"l":9259.2107127202,"c":9321.8549302383,"v":521981.68838831,"t":1719928800}
+{"o":9321.8549302383,"h":9371.1346143468,"l":9285.8385219557,"c":9333.5248611551,"v":363797.9700532726,"t":1719932400}
+{"o":9333.5248611551,"h":9372.9902904735,"l":9286.92956687,"c":9366.1855898382,"v":415275.0716169775,"t":1719936000}
+{"o":9366.1855898382,"h":9430.1469168648,"l":9297.0544894179,"c":9426.6242921985,"v":377192.7208800667,"t":1719939600}
+{"o":9426.6242921985,"h":9654.7862273686,"l":9418.9234573618,"c":9611.2181199466,"v":581817.168605841,"t":1719943200}
+{"o":9611.2181199466,"h":9648.5732869679,"l":9559.7584584587,"c":9595.0793816197,"v":417606.7925655396,"t":1719946800}
+{"o":9595.0793816197,"h":9638.9252627522,"l":9568.9759403365,"c":9619.5875392452,"v":381720.7496608014,"t":1719950400}
+{"o":9619.5875392452,"h":9673.6438796096,"l":9606.2681467332,"c":9655.4411062857,"v":379008.3016905046,"t":1719954000}
+{"o":9655.4411062857,"h":9723.5242842684,"l":9655.4411062857,"c":9715.9011928845,"v":426719.6956516217,"t":1719957600}
+{"o":9715.9011928845,"h":9740.8824368871,"l":9655.7893897631,"c":9673.3573600059,"v":333395.4830547936,"t":1719961200}
+{"o":9673.3573600059,"h":9705.2805407276,"l":9635.3448039095,"c":9642.643917164,"v":348149.0464593339,"t":1719964800}
+{"o":9642.643917164,"h":9671.6967241236,"l":9538.7083651331,"c":9563.8977260907,"v":392233.4102589199,"t":1719968400}
+{"o":9563.8977260907,"h":9598.2783616945,"l":9523.6793458216,"c":9559.3823501472,"v":379555.4698628216,"t":1719972000}
+{"o":9559.3823501472,"h":9559.4990894292,"l":9383.439655667,"c":9457.8854316131,"v":470600.438864796,"t":1719975600}
+{"o":9457.8854316131,"h":9459.4384966481,"l":9282.8905532784,"c":9309.916034494,"v":433773.9189183369,"t":1719979200}
+{"o":9309.916034494,"h":9389.310131731,"l":9300.3061898654,"c":9385.177049116,"v":355010.1147950381,"t":1719982800}
+{"o":9385.177049116,"h":9404.2636153183,"l":9341.9406485426,"c":9349.8998462018,"v":324010.4082217272,"t":1719986400}
+{"o":9349.8998462018,"h":9358.9386948437,"l":9199.2742852966,"c":9202.0200292176,"v":394168.6743788839,"t":1719990000}
+{"o":9202.0200292176,"h":9222.8111138866,"l":9103.4036927192,"c":9193.1610885836,"v":386765.8445577747,"t":1719993600}
+{"o":9193.1610885836,"h":9249.0071478745,"l":9178.8554094698,"c":9201.2367583573,"v":347306.0921983253,"t":1719997200}
+{"o":9201.2367583573,"h":9201.4111696482,"l":8934.5368483638,"c":9055.5980046781,"v":745778.1137089829,"t":1720000800}
+{"o":9055.5980046781,"h":9069.0742105862,"l":8968.935003143,"c":9048.181693243,"v":531377.5968049475,"t":1720004400}
+{"o":9048.181693243,"h":9048.181693243,"l":8850.5610731584,"c":8894.2234502645,"v":574868.0654576035,"t":1720008000}
+{"o":8894.2234502645,"h":9059.5662723238,"l":8862.3572006319,"c":9052.8820520939,"v":605205.8278879094,"t":1720011600}
+{"o":9052.8820520939,"h":9065.6176234564,"l":8900.5107024323,"c":8905.480206898,"v":523425.7642651403,"t":1720015200}
+{"o":8905.480206898,"h":8976.1328655267,"l":8859.410652697,"c":8905.6669173017,"v":543540.3510117116,"t":1720018800}
+{"o":8905.6669173017,"h":8994.827780784,"l":8824.5437728679,"c":8913.9118810501,"v":531344.8877679564,"t":1720022400}
+{"o":8913.9118810501,"h":8974.0299715378,"l":8839.6039092098,"c":8924.0112524913,"v":423864.2898625972,"t":1720026000}
+{"o":8924.0112524913,"h":8957.9323626025,"l":8877.3225292486,"c":8909.8800036155,"v":507949.1727475985,"t":1720029600}
+{"o":8909.8800036155,"h":8913.468235661,"l":8756.30441864,"c":8824.1430737725,"v":674259.463797737,"t":1720033200}
+{"o":8824.1430737725,"h":8892.6791360694,"l":8787.864318046,"c":8797.8916329312,"v":449854.5630484985,"t":1720036800}
+{"o":8797.8916329312,"h":8929.8149660992,"l":8751.9337972713,"c":8907.0044763936,"v":473242.4496856453,"t":1720040400}
+{"o":8907.0044763936,"h":8919.9375579693,"l":8836.6165133447,"c":8885.3054875841,"v":384714.3465735487,"t":1720044000}
+{"o":8885.3054875841,"h":8887.2725779497,"l":8821.6374003521,"c":8850.0386503251,"v":366379.03216235,"t":1720047600}
+{"o":8850.0386503251,"h":8974.5493681333,"l":8848.418234658,"c":8888.7351260794,"v":398622.9926202913,"t":1720051200}
+{"o":8888.7351260794,"h":8899.3295194632,"l":8364.508237391,"c":8435.8755917638,"v":911354.5572387972,"t":1720054800}
+{"o":8435.8755917638,"h":8603.5976151712,"l":8355.3802308723,"c":8566.0165018284,"v":590325.7651318145,"t":1720058400}
+{"o":8566.0165018284,"h":8630.3083183445,"l":8523.4617518203,"c":8620.4076323041,"v":385623.4620555942,"t":1720062000}
+{"o":8620.4076323041,"h":8635.4367686746,"l":8564.210783947,"c":8589.6367168525,"v":320182.5476418,"t":1720065600}
+{"o":8589.6367168525,"h":8599.7317731915,"l":8496.0778102414,"c":8503.3605030143,"v":323281.6738264275,"t":1720069200}
+{"o":8503.3605030143,"h":8505.6189443608,"l":8368.7378111862,"c":8416.3724742373,"v":494629.9495688727,"t":1720072800}
+{"o":8416.3724742373,"h":8455.5024875892,"l":8373.792565594,"c":8398.6085240069,"v":501282.901825516,"t":1720076400}
+{"o":8398.6085240069,"h":8479.1133985645,"l":8301.6338473566,"c":8461.776524669,"v":573967.9634972234,"t":1720080000}
+{"o":8461.776524669,"h":8526.4928597447,"l":8354.3887629522,"c":8430.3508011979,"v":552642.8083223833,"t":1720083600}
+{"o":8430.3508011979,"h":8438.9751511626,"l":8305.881313566,"c":8429.9741229274,"v":612034.7894975728,"t":1720087200}
+{"o":8429.9741229274,"h":8447.3468438475,"l":8314.7562401322,"c":8332.4912921709,"v":432090.9658292082,"t":1720090800}
+{"o":8332.4912921709,"h":8439.219309389,"l":8300.6109126678,"c":8355.5244194367,"v":505174.9807639095,"t":1720094400}
+{"o":8355.5244194367,"h":8382.5035095648,"l":8145.0931163694,"c":8361.0018938946,"v":807402.5763075373,"t":1720098000}
+{"o":8361.0018938946,"h":8491.5030433462,"l":8306.5248977401,"c":8433.076387786,"v":568491.6172112636,"t":1720101600}
+{"o":8433.076387786,"h":8532.1368632039,"l":8389.3367990089,"c":8497.9905455208,"v":512038.7461202969,"t":1720105200}
+{"o":8497.9905455208,"h":8500.8833511177,"l":8409.6009644245,"c":8490.9417854944,"v":463616.5596921422,"t":1720108800}
+{"o":8490.9417854944,"h":8512.4246148354,"l":8456.7681175128,"c":8491.0404113492,"v":414266.1775774296,"t":1720112400}
+{"o":8491.0404113492,"h":8492.2222693481,"l":8394.4084112299,"c":8416.4414703373,"v":522155.5287312164,"t":1720116000}
+{"o":8416.4414703373,"h":8536.4862286754,"l":8410.2461346604,"c":8413.69365737,"v":531756.2959259801,"t":1720119600}
+{"o":8413.69365737,"h":8479.1083052242,"l":8373.2786411887,"c":8476.9576304102,"v":421420.0892092537,"t":1720123200}
+{"o":8476.9576304102,"h":8517.4540209803,"l":8434.6695827143,"c":8473.5779297777,"v":415012.4048317102,"t":1720126800}
+{"o":8473.5779297777,"h":8497.36267999,"l":8311.26480834,"c":8315.1108398794,"v":533189.272856831,"t":1720130400}
+{"o":8315.1108398794,"h":8328.8350959896,"l":7991.2846834137,"c":8035.288021518,"v":710010.1998925213,"t":1720134000}
+{"o":8035.288021518,"h":8109.7941954122,"l":7800.1436332206,"c":8077.6167708304,"v":957584.8472615435,"t":1720137600}
+{"o":8077.6167708304,"h":8109.0102343832,"l":7890.9348485866,"c":8086.1545628837,"v":562516.5742446482,"t":1720141200}
+{"o":8086.1545628837,"h":8088.1923612376,"l":7670.0619660541,"c":7804.5789709893,"v":690802.9049176318,"t":1720144800}
+{"o":7804.5789709893,"h":7821.8411751001,"l":7625.7606643208,"c":7772.9465681338,"v":1040722.5816321212,"t":1720148400}
+{"o":7772.9465681338,"h":7968.9449564131,"l":7622.4921947063,"c":7884.7252768498,"v":796729.7122081466,"t":1720152000}
+{"o":7884.7252768498,"h":8025.1126523837,"l":7875.5308248328,"c":7999.913971065,"v":482302.4567835736,"t":1720155600}
+{"o":7999.913971065,"h":8001.4074934738,"l":7826.1609129262,"c":7862.0658452849,"v":444240.1274185434,"t":1720159200}
+{"o":7862.0658452849,"h":7983.2323132415,"l":7809.0927735118,"c":7967.443240491,"v":480863.3343849115,"t":1720162800}
+{"o":7967.443240491,"h":7987.4955155053,"l":7704.3615602098,"c":7720.1532486189,"v":435229.8058081821,"t":1720166400}
+{"o":7720.1532486189,"h":7952.2478558679,"l":7675.5992417939,"c":7930.5614440016,"v":474554.3746619434,"t":1720170000}
+{"o":7930.5614440016,"h":8148.3896338204,"l":7904.1439133217,"c":8080.0295084804,"v":538655.0911165734,"t":1720173600}
+{"o":8080.0295084804,"h":8229.33767273,"l":8069.7066050988,"c":8183.5567472058,"v":516325.6572265381,"t":1720177200}
+{"o":8183.5567472058,"h":8350.3601828236,"l":8097.0138857088,"c":8106.4157121128,"v":671616.0321222281,"t":1720180800}
+{"o":8106.4157121128,"h":8397.6163005345,"l":8080.9621459117,"c":8382.2521049279,"v":644175.8970774054,"t":1720184400}
+{"o":8382.2521049279,"h":8409.5917200298,"l":8239.2197389859,"c":8350.0949144971,"v":627980.5575979665,"t":1720188000}
+{"o":8350.0949144971,"h":8491.6744982148,"l":8313.6267621163,"c":8487.1492790776,"v":785021.1133133317,"t":1720191600}
+{"o":8487.1492790776,"h":8577.8481658212,"l":8393.7875452453,"c":8469.1352420109,"v":796391.6506689243,"t":1720195200}
+{"o":8469.1352420109,"h":8524.5164550537,"l":8409.8632099263,"c":8489.4508640118,"v":578673.147191552,"t":1720198800}
+{"o":8489.4508640118,"h":8555.3692531567,"l":8436.7037788709,"c":8541.0753845384,"v":612166.731288582,"t":1720202400}
+{"o":8541.0753845384,"h":8551.8667935537,"l":8461.9592419403,"c":8495.4552470603,"v":465465.7425345539,"t":1720206000}
+{"o":8495.4552470603,"h":8528.8339375328,"l":8446.3862480744,"c":8514.9270791435,"v":379920.6241171297,"t":1720209600}
+{"o":8514.9270791435,"h":8545.0131509936,"l":8463.1878344708,"c":8479.717785223,"v":395985.8762017559,"t":1720213200}
+{"o":8479.717785223,"h":8518.3444906843,"l":8434.9242043271,"c":8448.3107245845,"v":413716.2748283896,"t":1720216800}
+{"o":8448.3107245845,"h":8493.9759766152,"l":8444.6791974058,"c":8455.1497203957,"v":415087.415124178,"t":1720220400}
+{"o":8455.1497203957,"h":8680.1472869139,"l":8402.4696795155,"c":8497.672407597,"v":579113.3444109557,"t":1720224000}
+{"o":8497.672407597,"h":8514.5909033455,"l":8390.9637463425,"c":8400.2997807647,"v":410339.2374010619,"t":1720227600}
+{"o":8400.2997807647,"h":8433.3528019644,"l":8329.9522470702,"c":8407.3661665116,"v":395595.7704125076,"t":1720231200}
+{"o":8407.3661665116,"h":8487.9474024994,"l":8401.3726893811,"c":8458.5285589934,"v":373894.4744577937,"t":1720234800}
+{"o":8458.5285589934,"h":8488.3764820509,"l":8404.8205953326,"c":8408.2684791445,"v":358668.4851288762,"t":1720238400}
+{"o":8408.2684791445,"h":8490.9799053501,"l":8406.2253307139,"c":8461.3593905512,"v":324160.5591193175,"t":1720242000}
+{"o":8461.3593905512,"h":8608.2498461923,"l":8455.6338913387,"c":8553.23784004,"v":342899.0087891023,"t":1720245600}
+{"o":8553.23784004,"h":8659.4933824781,"l":8534.3384681963,"c":8622.3076831207,"v":446444.1009294536,"t":1720249200}
+{"o":8622.3076831207,"h":8735.755150427,"l":8588.8095714228,"c":8675.2782541123,"v":358725.1117361209,"t":1720252800}
+{"o":8675.2782541123,"h":8856.0572429901,"l":8651.1976850738,"c":8849.9074788955,"v":421278.0026690328,"t":1720256400}
+{"o":8849.9074788955,"h":8895.1206093487,"l":8819.1228370204,"c":8839.3865897498,"v":410798.6274721554,"t":1720260000}
+{"o":8839.3865897498,"h":8845.9626594263,"l":8764.1094332478,"c":8777.6161488206,"v":350307.412450643,"t":1720263600}
+{"o":8777.6161488206,"h":8804.8911819968,"l":8718.7955491882,"c":8778.9345410976,"v":410534.8503348998,"t":1720267200}
+{"o":8778.9345410976,"h":8879.1428385907,"l":8744.5547573083,"c":8816.6862869675,"v":485127.3238838759,"t":1720270800}
+{"o":8816.6862869675,"h":8870.1372568155,"l":8747.0569060992,"c":8844.9683817184,"v":519563.1567622553,"t":1720274400}
+{"o":8844.9683817184,"h":9046.4568943525,"l":8813.7972001139,"c":9029.5437801122,"v":594053.563571525,"t":1720278000}
+{"o":9029.5437801122,"h":9136.8324736354,"l":8964.0508284024,"c":9066.4358678682,"v":579379.4004278713,"t":1720281600}
+{"o":9066.4358678682,"h":9103.9873069581,"l":9027.3989647274,"c":9064.1952345205,"v":509760.6427510891,"t":1720285200}
+{"o":9064.1952345205,"h":9079.3427581807,"l":9022.9354161294,"c":9064.7811456175,"v":442912.5621875931,"t":1720288800}
+{"o":9064.7811456175,"h":9106.7878891249,"l":9041.1379993711,"c":9088.4675929127,"v":369072.9621721618,"t":1720292400}
+{"o":9088.4675929127,"h":9186.6295128395,"l":9033.799033987,"c":9099.7994169751,"v":406285.5631922735,"t":1720296000}
+{"o":9099.7994169751,"h":9212.7939593784,"l":9095.6786306424,"c":9132.1061888353,"v":457760.1256534689,"t":1720299600}
+{"o":9132.1061888353,"h":9197.2980164583,"l":9129.4074099041,"c":9187.9839224076,"v":449575.7026876512,"t":1720303200}
+{"o":9187.9839224076,"h":9199.2067131731,"l":9115.190585352,"c":9132.5718269779,"v":359728.6974145039,"t":1720306800}
+{"o":9132.5718269779,"h":9151.8409052021,"l":9009.1581558719,"c":9017.3124567626,"v":382506.2548818088,"t":1720310400}
+{"o":9017.3124567626,"h":9073.6247498308,"l":8951.3753085329,"c":9016.119418688,"v":461224.8543372881,"t":1720314000}
+{"o":9016.119418688,"h":9132.7090447435,"l":9000.7134232763,"c":9089.4917277067,"v":347504.0991042362,"t":1720317600}
+{"o":9089.4917277067,"h":9094.5871691777,"l":8981.5809862562,"c":9061.6547182922,"v":298590.8270201233,"t":1720321200}
+{"o":9061.6547182922,"h":9101.4027777221,"l":8879.6031431204,"c":8928.3766908084,"v":326284.9603330623,"t":1720324800}
+{"o":8928.3766908084,"h":8991.2762043941,"l":8871.7165962802,"c":8971.3427522668,"v":341075.614035044,"t":1720328400}
+{"o":8971.3427522668,"h":9030.6453438959,"l":8943.1579804383,"c":8951.4162545748,"v":356715.5333780599,"t":1720332000}
+{"o":8951.4162545748,"h":8998.7009283982,"l":8834.5925713404,"c":8909.3824544591,"v":345617.2256957644,"t":1720335600}
+{"o":8909.3824544591,"h":8947.4413881429,"l":8885.1442678538,"c":8932.4067378212,"v":312079.3675601568,"t":1720339200}
+{"o":8932.4067378212,"h":8990.8783986267,"l":8911.8333544708,"c":8961.637028509,"v":331883.3881618219,"t":1720342800}
+{"o":8961.637028509,"h":9008.2965803687,"l":8915.6632629686,"c":8943.3409473635,"v":360811.9124219614,"t":1720346400}
+{"o":8943.3409473635,"h":8973.9647287879,"l":8913.5518553291,"c":8960.2292331817,"v":418191.6244116918,"t":1720350000}
+{"o":8960.2292331817,"h":9053.4439435829,"l":8882.8442474045,"c":8982.9013792479,"v":388291.9671680512,"t":1720353600}
+{"o":8982.9013792479,"h":8985.3470104759,"l":8775.8248752523,"c":8796.7205917597,"v":515776.5437616388,"t":1720357200}
+{"o":8796.7205917597,"h":8829.6892576327,"l":8717.2516761389,"c":8809.1078320531,"v":534130.6551056954,"t":1720360800}
+{"o":8809.1078320531,"h":8878.5580632986,"l":8746.10652005,"c":8814.3616384456,"v":475926.1817509703,"t":1720364400}
+{"o":8814.3616384456,"h":8917.5770803022,"l":8796.8260189078,"c":8891.4098501295,"v":435523.5580831851,"t":1720368000}
+{"o":8891.4098501295,"h":8930.6734373683,"l":8822.7763010113,"c":8917.854053629,"v":420614.3771912426,"t":1720371600}
+{"o":8917.854053629,"h":8975.328865987,"l":8864.6836431932,"c":8869.5878598713,"v":385852.7642268648,"t":1720375200}
+{"o":8869.5878598713,"h":8899.0240654657,"l":8817.5501038149,"c":8832.3453802288,"v":387539.7323783992,"t":1720378800}
+{"o":8832.3453802288,"h":8864.8475212507,"l":8775.6500944411,"c":8797.8992114144,"v":419226.2272878431,"t":1720382400}
+{"o":8797.8992114144,"h":8803.8766393454,"l":8556.5957765072,"c":8633.2962512548,"v":585211.0202853159,"t":1720386000}
+{"o":8633.2962512548,"h":8688.0298613759,"l":8517.8667324604,"c":8552.9755734434,"v":446431.4396798261,"t":1720389600}
+{"o":8552.9755734434,"h":8595.8169386324,"l":8390.8146196546,"c":8462.8930034178,"v":676291.2808796497,"t":1720393200}
+{"o":8462.8930034178,"h":8551.4837715587,"l":8279.2132881612,"c":8301.9256342269,"v":647867.0323615358,"t":1720396800}
+{"o":8301.9256342269,"h":8419.4208457886,"l":8046.5441292978,"c":8408.5924876938,"v":817420.7844663307,"t":1720400400}
+{"o":8408.5924876938,"h":8574.3302408807,"l":8337.021988608,"c":8493.5192072432,"v":621088.0729438713,"t":1720404000}
+{"o":8493.5192072432,"h":8564.9155131079,"l":8438.5859252646,"c":8479.3074172585,"v":394218.3430524495,"t":1720407600}
+{"o":8479.3074172585,"h":8656.5429691865,"l":8425.66650123,"c":8629.7580730893,"v":423557.4511331461,"t":1720411200}
+{"o":8629.7580730893,"h":8724.7059786393,"l":8555.0317384741,"c":8651.9692250353,"v":401463.6853669541,"t":1720414800}
+{"o":8651.9692250353,"h":8716.8525530682,"l":8600.4749715109,"c":8641.954261175,"v":398131.1415566601,"t":1720418400}
+{"o":8641.954261175,"h":8663.784852593,"l":8576.8378305817,"c":8645.2469010937,"v":402007.8592896141,"t":1720422000}
+{"o":8645.2469010937,"h":9162.0853326846,"l":8626.1767316025,"c":9156.4911482188,"v":824873.7987334527,"t":1720425600}
+{"o":9156.4911482188,"h":9234.8809258036,"l":9056.6378739938,"c":9099.525986006,"v":706988.9583203971,"t":1720429200}
+{"o":9099.525986006,"h":9183.8915547476,"l":8985.0455883434,"c":9020.9324107208,"v":502339.3796130496,"t":1720432800}
+{"o":9020.9324107208,"h":9238.8874269845,"l":9015.4828369179,"c":9160.6701806975,"v":498641.2902834364,"t":1720436400}
+{"o":9160.6701806975,"h":9250.9637202369,"l":9081.5496658698,"c":9155.7512761767,"v":480572.5239941087,"t":1720440000}
+{"o":9155.7512761767,"h":9215.87564656,"l":9101.8985048228,"c":9167.3073198124,"v":622486.2741010414,"t":1720443600}
+{"o":9167.3073198124,"h":9222.8673118369,"l":8713.8299060251,"c":9012.3096449092,"v":991997.8577784733,"t":1720447200}
+{"o":9012.3096449092,"h":9136.7402543038,"l":8906.6294090745,"c":8949.9229078865,"v":738949.3877322805,"t":1720450800}
+{"o":8949.9229078865,"h":9031.5194607349,"l":8783.3500258929,"c":8899.2480833676,"v":747343.5709710331,"t":1720454400}
+{"o":8899.2480833676,"h":8979.651224667,"l":8847.25041152,"c":8927.535749245,"v":709521.8340492779,"t":1720458000}
+{"o":8927.535749245,"h":9010.3449371048,"l":8888.066513415,"c":8990.5145971643,"v":533880.9908435933,"t":1720461600}
+{"o":8990.5145971643,"h":9034.7421014516,"l":8948.0530171721,"c":9022.2135708225,"v":436221.4556645715,"t":1720465200}
+{"o":9022.2135708225,"h":9169.6657350206,"l":8960.7502181883,"c":9055.9771978008,"v":532153.4309421378,"t":1720468800}
+{"o":9055.9771978008,"h":9215.9594162024,"l":9042.3110726718,"c":9151.0084105322,"v":596850.5561715915,"t":1720472400}
+{"o":9151.0084105322,"h":9214.7666346786,"l":9120.4155119675,"c":9165.0116613345,"v":449747.0395298139,"t":1720476000}
+{"o":9165.0116613345,"h":9178.8905660218,"l":9045.3667600236,"c":9138.3365891746,"v":547241.5604348236,"t":1720479600}
+{"o":9138.3365891746,"h":9152.1289764205,"l":8985.9935814492,"c":9040.5956787225,"v":785473.7281446257,"t":1720483200}
+{"o":9040.5956787225,"h":9234.3728487807,"l":8961.0386621961,"c":8977.1797918111,"v":612206.0245988207,"t":1720486800}
+{"o":8977.1797918111,"h":9154.853049973,"l":8928.7948887728,"c":9145.8954155376,"v":445698.1555007183,"t":1720490400}
+{"o":9145.8954155376,"h":9205.3208256644,"l":9063.6747721974,"c":9187.8532688277,"v":497467.4654108101,"t":1720494000}
+{"o":9187.8532688277,"h":9268.2735666137,"l":9165.5816024994,"c":9211.6352243605,"v":460415.3720568548,"t":1720497600}
+{"o":9211.6352243605,"h":9264.6307269659,"l":9191.0729435199,"c":9259.7631316776,"v":454709.0468169341,"t":1720501200}
+{"o":9259.7631316776,"h":9380.4712599958,"l":9216.4224075443,"c":9336.8810837565,"v":492704.8244554839,"t":1720504800}
+{"o":9336.8810837565,"h":9378.4228129379,"l":9279.6934087133,"c":9296.3238591134,"v":425737.6000128931,"t":1720508400}
+{"o":9296.3238591134,"h":9432.5932013372,"l":9255.3255410641,"c":9324.892750222,"v":444273.6198395443,"t":1720512000}
+{"o":9324.892750222,"h":9371.5530330663,"l":9270.0763236603,"c":9276.0551487141,"v":367393.1998626846,"t":1720515600}
+{"o":9276.0551487141,"h":9300.0477065418,"l":9213.6899302478,"c":9252.5005881243,"v":370325.7441854259,"t":1720519200}
+{"o":9252.5005881243,"h":10681.9453385855,"l":9178.9982548156,"c":10670.622750973,"v":404425.3610221427,"t":1720522800}
+{"o":10670.622750973,"h":10697.0613361256,"l":10587.6385576003,"c":10600.0420607142,"v":334338.2342936791,"t":1720526400}
+{"o":10600.0420607142,"h":10637.5713489479,"l":10501.059197884,"c":10571.8246646323,"v":557995.481824737,"t":1720530000}
+{"o":10571.8246646323,"h":10743.8425728052,"l":10457.4515910829,"c":10460.4777798744,"v":679936.7378977146,"t":1720533600}
+{"o":10460.4777798744,"h":10572.5217252453,"l":10424.0632293607,"c":10564.768061372,"v":533254.1306221337,"t":1720537200}
+{"o":10564.768061372,"h":10721.8004913002,"l":10531.9961937164,"c":10721.8004913002,"v":530757.983969096,"t":1720540800}
+{"o":10721.8004913002,"h":10752.7190999683,"l":10597.252020308,"c":10631.6187258576,"v":481164.1867945208,"t":1720544400}
+{"o":10631.6187258576,"h":10771.6722095811,"l":10599.9964792949,"c":10720.1919634228,"v":567974.3287946231,"t":1720548000}
+{"o":10720.1919634228,"h":10726.1232733977,"l":10648.871692977,"c":10681.3700779437,"v":542218.5674688392,"t":1720551600}
+{"o":10681.3700779437,"h":11636.4955497351,"l":10670.7657458381,"c":11563.1053010384,"v":476530.965465136,"t":1720555200}
+{"o":11563.1053010384,"h":11621.953743798,"l":11501.3249168696,"c":11513.6671172511,"v":381465.2329936979,"t":1720558800}
+{"o":11513.6671172511,"h":11549.8743541999,"l":11424.3856337744,"c":11458.1278761525,"v":470411.85995593,"t":1720562400}
+{"o":11458.1278761525,"h":11511.4173508476,"l":11430.5370797499,"c":11462.3885757249,"v":472602.0507699773,"t":1720566000}
+{"o":11462.3885757249,"h":11467.265663818,"l":11268.4816761458,"c":11278.4799227503,"v":462356.8191102295,"t":1720569600}
+{"o":11278.4799227503,"h":11406.8875238194,"l":11235.429280349,"c":11366.8720930723,"v":419685.6430075396,"t":1720573200}
+{"o":11366.8720930723,"h":11445.242146163,"l":11306.0041554011,"c":11433.0617440685,"v":373723.4798625031,"t":1720576800}
+{"o":11433.0617440685,"h":11501.4203074728,"l":11390.0274214894,"c":11492.8857151498,"v":341962.2014566052,"t":1720580400}
+{"o":11492.8857151498,"h":11845.1719077898,"l":11492.5863601915,"c":11813.3155917416,"v":544832.5979582431,"t":1720584000}
+{"o":11813.3155917416,"h":11884.5964869622,"l":11695.8631063814,"c":11717.7133124037,"v":442582.0085950073,"t":1720587600}
+{"o":11717.7133124037,"h":11795.408110049,"l":11671.8261970345,"c":11787.4411575213,"v":372923.6984087117,"t":1720591200}
+{"o":11787.4411575213,"h":11796.0266702798,"l":11648.2462046328,"c":11724.4108413071,"v":355798.8118433886,"t":1720594800}
+{"o":11724.4108413071,"h":11753.344043319,"l":11657.1594753149,"c":11709.9405870627,"v":365962.2799747619,"t":1720598400}
+{"o":11709.9405870627,"h":11710.6974430389,"l":11579.4779738699,"c":11634.0687276327,"v":381445.2210711609,"t":1720602000}
+{"o":11634.0687276327,"h":11708.8011567356,"l":11605.2433643268,"c":11705.2161996445,"v":375954.5003533348,"t":1720605600}
+{"o":11705.2161996445,"h":11710.6739106313,"l":11574.4790283562,"c":11613.792604875,"v":392707.6922739238,"t":1720609200}
+{"o":11613.792604875,"h":11681.3710315125,"l":11439.2978476338,"c":11582.8049652947,"v":567411.42219001,"t":1720612800}
+{"o":11582.8049652947,"h":11658.8465123982,"l":11510.2126999625,"c":11570.1341109039,"v":612797.066012159,"t":1720616400}
+{"o":11570.1341109039,"h":11620.6626641859,"l":11430.1148036505,"c":11483.7920850907,"v":509692.2127064443,"t":1720620000}
+{"o":11483.7920850907,"h":11561.4388350111,"l":11417.8987068797,"c":11512.205483638,"v":990190.0194930144,"t":1720623600}
+{"o":11512.205483638,"h":11727.499420107,"l":11490.9800031491,"c":11611.8987178425,"v":440997.2011981402,"t":1720627200}
+{"o":11611.8987178425,"h":11616.7841758818,"l":11540.1190101481,"c":11601.0967470293,"v":435190.6511650305,"t":1720630800}
+{"o":11601.0967470293,"h":11642.559724347,"l":11559.8219078872,"c":11585.5396640957,"v":473433.9773272444,"t":1720634400}
+{"o":11585.5396640957,"h":11629.4065584883,"l":11541.8798128311,"c":11601.8017441772,"v":485196.3964347927,"t":1720638000}
+{"o":11601.8017441772,"h":11640.9479291044,"l":11552.7697928422,"c":11581.088707011,"v":397301.6905068492,"t":1720641600}
+{"o":11581.088707011,"h":11615.3503470994,"l":11529.1755878618,"c":11609.1126566575,"v":362693.7914521456,"t":1720645200}
+{"o":11609.1126566575,"h":11673.5654820206,"l":11601.6721432331,"c":11639.8020938378,"v":332447.2934655145,"t":1720648800}
+{"o":11639.8020938378,"h":11711.2574165843,"l":11613.8577720887,"c":11675.7849075485,"v":352858.4293778132,"t":1720652400}
+{"o":11675.7849075485,"h":11675.7849075485,"l":11540.3379579288,"c":11648.6319005103,"v":391169.531095761,"t":1720656000}
+{"o":11648.6319005103,"h":11762.1186914611,"l":11567.6131136302,"c":11739.2384216102,"v":422195.178548176,"t":1720659600}
+{"o":11739.2384216102,"h":11773.3139087963,"l":11650.5986347651,"c":11650.5986347651,"v":407606.4791829268,"t":1720663200}
+{"o":11650.5986347651,"h":11668.0931299139,"l":11442.597661327,"c":11531.4166536621,"v":393164.1191655749,"t":1720666800}
+{"o":11531.4166536621,"h":11586.6513286859,"l":11511.9538543921,"c":11556.6391944652,"v":318101.339574535,"t":1720670400}
+{"o":11556.6391944652,"h":11619.1545973631,"l":11527.5023504322,"c":11604.8128991696,"v":325019.9180183523,"t":1720674000}
+{"o":11604.8128991696,"h":11655.1941672484,"l":11481.2145991774,"c":11588.4142357154,"v":325150.3566616194,"t":1720677600}
+{"o":11588.4142357154,"h":11678.0868449003,"l":11502.5937507958,"c":11580.994917782,"v":351514.791539403,"t":1720681200}
+{"o":11580.994917782,"h":11740.4183845727,"l":11580.994917782,"c":11699.8174557069,"v":387202.8200313373,"t":1720684800}
+{"o":11699.8174557069,"h":11740.1780244253,"l":11688.6340009789,"c":11717.899906539,"v":344030.1387993866,"t":1720688400}
+{"o":11717.899906539,"h":11753.0614393193,"l":11672.8604540719,"c":11745.9179350716,"v":409439.959266478,"t":1720692000}
+{"o":11745.9179350716,"h":11825.7115035899,"l":11743.0222164942,"c":11797.6035696519,"v":350337.1897598565,"t":1720695600}
+{"o":11797.6035696519,"h":12099.9322757703,"l":11751.0396549816,"c":11922.4163761781,"v":635060.9534071966,"t":1720699200}
+{"o":11922.4163761781,"h":11930.7618957067,"l":11768.0475470652,"c":11808.6173391913,"v":619479.49509898,"t":1720702800}
+{"o":11808.6173391913,"h":11830.7490488626,"l":11614.3918396914,"c":11679.687719302,"v":597295.5506251164,"t":1720706400}
+{"o":11679.687719302,"h":11712.5485706319,"l":11394.0418045782,"c":11481.3312844174,"v":553304.5346460353,"t":1720710000}
+{"o":11481.3312844174,"h":11531.4278200187,"l":11393.0337915048,"c":11472.0996375888,"v":529238.5089145227,"t":1720713600}
+{"o":11472.0996375888,"h":11528.6298739888,"l":11384.8797081473,"c":11462.3627587032,"v":536011.4700606554,"t":1720717200}
+{"o":11462.3627587032,"h":11518.7283123774,"l":11436.8132467592,"c":11501.60652056,"v":396003.4037139569,"t":1720720800}
+{"o":11501.60652056,"h":11513.1517856282,"l":11305.8658252243,"c":11328.7790348889,"v":477045.2312580227,"t":1720724400}
+{"o":11328.7790348889,"h":11418.4894021621,"l":11252.5408532828,"c":11362.9129096078,"v":536673.9437157301,"t":1720728000}
+{"o":11362.9129096078,"h":11405.2055754083,"l":11270.7235038102,"c":11335.6381612253,"v":434790.9870106383,"t":1720731600}
+{"o":11335.6381612253,"h":11375.2858269808,"l":11275.8276240777,"c":11344.8228695341,"v":395488.7135507265,"t":1720735200}
+{"o":11344.8228695341,"h":11363.5000371031,"l":11252.4801904393,"c":11257.8973958395,"v":394716.3377949732,"t":1720738800}
+{"o":11257.8973958395,"h":11373.1796342028,"l":11235.5665171321,"c":11266.8522092459,"v":417248.1711638613,"t":1720742400}
+{"o":11266.8522092459,"h":11315.4684687207,"l":11087.3655881035,"c":11304.303017587,"v":522926.1087710114,"t":1720746000}
+{"o":11304.303017587,"h":11461.2853407592,"l":11264.2885663212,"c":11450.4454858846,"v":351480.8502693304,"t":1720749600}
+{"o":11450.4454858846,"h":11450.4454858846,"l":11289.7848903716,"c":11324.4331490574,"v":403705.7232341668,"t":1720753200}
+{"o":11324.4331490574,"h":11351.7913780801,"l":11235.8463739359,"c":11290.4188299688,"v":374401.0234814097,"t":1720756800}
+{"o":11290.4188299688,"h":11298.8124363809,"l":11205.1663717673,"c":11247.3162766283,"v":321856.5040246532,"t":1720760400}
+{"o":11247.3162766283,"h":11382.4254082792,"l":11233.552102243,"c":11305.5885552216,"v":316270.2583974063,"t":1720764000}
+{"o":11305.5885552216,"h":11341.470417936,"l":11162.9824347022,"c":11236.9823160943,"v":315978.1845642803,"t":1720767600}
+{"o":11236.9823160943,"h":11269.6263515878,"l":11197.067733038,"c":11265.5202355152,"v":327596.2905157259,"t":1720771200}
+{"o":11265.5202355152,"h":11274.9498942796,"l":11139.8220099312,"c":11170.5960802472,"v":322207.3411233291,"t":1720774800}
+{"o":11170.5960802472,"h":11247.792934605,"l":11117.0666694544,"c":11243.2861404143,"v":331511.694057518,"t":1720778400}
+{"o":11243.2861404143,"h":11269.6524819175,"l":11213.1895729294,"c":11253.0865140027,"v":292965.0005815951,"t":1720782000}
+{"o":11253.0865140027,"h":11430.9819842221,"l":11229.0289918967,"c":11378.0714231095,"v":442141.3095462506,"t":1720785600}
+{"o":11378.0714231095,"h":11585.2042752847,"l":11365.7614031947,"c":11541.8682216653,"v":481197.4168581703,"t":1720789200}
+{"o":11541.8682216653,"h":11576.240523709,"l":11455.401007295,"c":11469.7903832541,"v":470151.2840310354,"t":1720792800}
+{"o":11469.7903832541,"h":11595.212760193,"l":11464.1861985059,"c":11546.7738112983,"v":465314.62933915,"t":1720796400}
+{"o":11546.7738112983,"h":11599.0898554989,"l":11464.0388508952,"c":11515.5243400092,"v":373717.2056858873,"t":1720800000}
+{"o":11515.5243400092,"h":11815.1237755042,"l":11472.9207058984,"c":11797.7346147734,"v":405635.6352824556,"t":1720803600}
+{"o":11797.7346147734,"h":11935.5915855124,"l":11766.6324978743,"c":11880.1058161707,"v":557041.3578026282,"t":1720807200}
+{"o":11880.1058161707,"h":11899.0857898759,"l":11752.7911183536,"c":11761.9835233019,"v":501125.1766192276,"t":1720810800}
+{"o":11761.9835233019,"h":11772.0576810845,"l":11604.9124278021,"c":11722.8021678332,"v":417951.0372513678,"t":1720814400}
+{"o":11722.8021678332,"h":11742.9595093095,"l":11677.5056720301,"c":11735.859386659,"v":367082.1758355548,"t":1720818000}
+{"o":11735.859386659,"h":11785.2857786272,"l":11715.9245604274,"c":11785.2857786272,"v":289633.8642782128,"t":1720821600}
+{"o":11785.2857786272,"h":11846.834367624,"l":11760.9061662627,"c":11838.8241367646,"v":298949.1145233408,"t":1720825200}
+{"o":11838.8241367646,"h":11845.1881749191,"l":11772.0589218039,"c":11806.4268124844,"v":332414.4468712399,"t":1720828800}
+{"o":11806.4268124844,"h":11877.6713732737,"l":11790.5974769034,"c":11808.1862377348,"v":300329.2566137347,"t":1720832400}
+{"o":11808.1862377348,"h":11816.8906498657,"l":11743.9792314695,"c":11807.7414789492,"v":242527.0318058105,"t":1720836000}
+{"o":11807.7414789492,"h":11830.2617914077,"l":11781.0883249236,"c":11785.792329084,"v":265637.8598647113,"t":1720839600}
+{"o":11785.792329084,"h":11795.8139573744,"l":11724.1153126517,"c":11733.9784857231,"v":283818.9223297379,"t":1720843200}
+{"o":11733.9784857231,"h":11821.1057441261,"l":11715.392532546,"c":11821.1057441261,"v":294706.668061144,"t":1720846800}
+{"o":11821.1057441261,"h":11846.0577423225,"l":11781.0013641213,"c":11798.6474593451,"v":295041.9977639352,"t":1720850400}
+{"o":11798.6474593451,"h":11837.8738949792,"l":11772.959936055,"c":11831.7015320719,"v":273923.7153595199,"t":1720854000}
+{"o":11831.7015320719,"h":11855.0767977566,"l":11760.87759417,"c":11767.5927965479,"v":286257.8373889375,"t":1720857600}
+{"o":11767.5927965479,"h":11942.1540558951,"l":11755.5740445426,"c":11938.0296209819,"v":380345.4376556767,"t":1720861200}
+{"o":11938.0296209819,"h":11963.4054253767,"l":11822.4595444154,"c":11870.0139054403,"v":385374.2685988417,"t":1720864800}
+{"o":11870.0139054403,"h":11902.3698493587,"l":11833.6051739678,"c":11896.5250019329,"v":269786.4598555486,"t":1720868400}
+{"o":11896.5250019329,"h":11933.4648075039,"l":11862.0489796037,"c":11906.111297276,"v":299162.3885087532,"t":1720872000}
+{"o":11906.111297276,"h":11926.8009581172,"l":11858.5064343932,"c":11897.2710734335,"v":464531.6303176424,"t":1720875600}
+{"o":11897.2710734335,"h":11897.9535594688,"l":11823.4667621665,"c":11883.2675621754,"v":325851.882195506,"t":1720879200}
+{"o":11883.2675621754,"h":11930.7252663462,"l":11846.806880428,"c":11921.2909980966,"v":323846.5193242672,"t":1720882800}
+{"o":11921.2909980966,"h":11957.5128089646,"l":11827.5169706394,"c":11856.5863418838,"v":432032.8840018091,"t":1720886400}
+{"o":11856.5863418838,"h":12102.6692894204,"l":11829.7259167702,"c":12086.2860102445,"v":446292.7465814211,"t":1720890000}
+{"o":12086.2860102445,"h":12106.4009906652,"l":12045.7249798056,"c":12061.5295098643,"v":308103.0410603503,"t":1720893600}
+{"o":12061.5295098643,"h":12112.2425374783,"l":12058.8409606731,"c":12099.5377188343,"v":362875.2773827398,"t":1720897200}
+{"o":12099.5377188343,"h":12131.4888926018,"l":12087.1048585555,"c":12096.8855237165,"v":404515.7710825208,"t":1720900800}
+{"o":12096.8855237165,"h":12134.7073032947,"l":12064.1634799928,"c":12134.6353184587,"v":362562.204919482,"t":1720904400}
+{"o":12134.6353184587,"h":12305.8723850234,"l":12038.743732716,"c":12299.4366402916,"v":572550.981166507,"t":1720908000}
+{"o":12299.4366402916,"h":12435.2382774139,"l":12245.6962776724,"c":12281.7621418433,"v":715800.3092422398,"t":1720911600}
+{"o":12281.7621418433,"h":12713.7338391933,"l":12200.5375548187,"c":12693.639483642,"v":522328.0621005843,"t":1720915200}
+{"o":12693.639483642,"h":12903.6028032933,"l":12582.9880409502,"c":12881.0245436223,"v":527905.2273014511,"t":1720918800}
+{"o":12881.0245436223,"h":12905.4962846331,"l":12723.5808036342,"c":12768.2843967462,"v":430858.160191827,"t":1720922400}
+{"o":12768.2843967462,"h":12851.5405267073,"l":12763.1277060449,"c":12796.095276288,"v":339775.6728077119,"t":1720926000}
+{"o":12796.095276288,"h":12981.0648264588,"l":12786.7363090294,"c":12887.5334440485,"v":411323.2664318603,"t":1720929600}
+{"o":12887.5334440485,"h":12974.186049649,"l":12818.0648174169,"c":12939.3017517769,"v":495864.0831183546,"t":1720933200}
+{"o":12939.3017517769,"h":12971.8101838084,"l":12833.2261649668,"c":12843.9500124039,"v":370328.4841020869,"t":1720936800}
+{"o":12843.9500124039,"h":12905.785600644,"l":12827.0897165833,"c":12867.9786812904,"v":329082.6713437625,"t":1720940400}
+{"o":12867.9786812904,"h":12941.5091662439,"l":12867.9786812904,"c":12923.2103747337,"v":360828.8563256355,"t":1720944000}
+{"o":12923.2103747337,"h":13059.7318676885,"l":12892.8790761349,"c":13028.7207531576,"v":461242.1344625698,"t":1720947600}
+{"o":13028.7207531576,"h":13045.2255480761,"l":12890.1361180348,"c":12897.5777890382,"v":384872.8424852718,"t":1720951200}
+{"o":12897.5777890382,"h":12946.3326009764,"l":12867.1119171246,"c":12878.4489893617,"v":428458.6770938764,"t":1720954800}
+{"o":12878.4489893617,"h":12889.8094458818,"l":12773.4247108268,"c":12794.7997258173,"v":379244.3762534572,"t":1720958400}
+{"o":12794.7997258173,"h":12870.4974009335,"l":12791.0316546376,"c":12837.2475582753,"v":459894.0211440224,"t":1720962000}
+{"o":12837.2475582753,"h":12898.3059090011,"l":12751.6261789806,"c":12885.3020661017,"v":465815.6961830557,"t":1720965600}
+{"o":12885.3020661017,"h":12982.433485493,"l":12855.9384338571,"c":12966.7228431068,"v":549241.5869580362,"t":1720969200}
+{"o":12966.7228431068,"h":12974.0614471066,"l":12895.6002709168,"c":12932.2642580985,"v":438280.4650724581,"t":1720972800}
+{"o":12932.2642580985,"h":12944.8393067809,"l":12862.9549831039,"c":12900.5433547294,"v":432556.0489303783,"t":1720976400}
+{"o":12900.5433547294,"h":12910.3772494765,"l":12871.8064723294,"c":12897.6439647521,"v":418842.5055538478,"t":1720980000}
+{"o":12897.6439647521,"h":12916.8841236833,"l":12858.5987528768,"c":12913.0467870998,"v":324775.1506985594,"t":1720983600}
+{"o":12913.0467870998,"h":13008.0917881958,"l":12898.2392252383,"c":12945.5769478528,"v":336363.6731644846,"t":1720987200}
+{"o":12945.5769478528,"h":13179.1913184152,"l":12932.1876383122,"c":13170.2346383886,"v":441389.8778969836,"t":1720990800}
+{"o":13170.2346383886,"h":13184.4645991738,"l":13034.9894272832,"c":13088.0347714201,"v":462640.5336586063,"t":1720994400}
+{"o":13088.0347714201,"h":13208.0222156116,"l":13072.6660974737,"c":13127.4193895061,"v":392919.3988252489,"t":1720998000}
+{"o":13127.4193895061,"h":13407.008515474,"l":13070.4520663517,"c":13364.1629557062,"v":465310.1628106236,"t":1721001600}
+{"o":13364.1629557062,"h":13463.1877436354,"l":13318.0289175201,"c":13409.9700002048,"v":434481.4851178108,"t":1721005200}
+{"o":13409.9700002048,"h":13566.5482052699,"l":13380.5761766761,"c":13551.3736548766,"v":408511.5220850468,"t":1721008800}
+{"o":13551.3736548766,"h":13564.9644306842,"l":13453.9620380148,"c":13511.270187774,"v":370775.0310991541,"t":1721012400}
+{"o":13511.270187774,"h":13563.7184540099,"l":13442.1937894303,"c":13554.1392477587,"v":376714.109688707,"t":1721016000}
+{"o":13554.1392477587,"h":13578.5117748469,"l":13512.8736151195,"c":13557.8329499193,"v":376021.7480286981,"t":1721019600}
+{"o":13557.8329499193,"h":13719.9123385937,"l":13534.4056000364,"c":13657.2998384175,"v":411817.8562263376,"t":1721023200}
+{"o":13657.2998384175,"h":13748.3079894722,"l":13650.5819102837,"c":13672.7901836554,"v":453053.6004221408,"t":1721026800}
+{"o":13672.7901836554,"h":13745.2330012681,"l":13610.3093490751,"c":13630.3178499057,"v":444879.5811994719,"t":1721030400}
+{"o":13630.3178499057,"h":13641.3018227429,"l":13557.3353789164,"c":13580.415803836,"v":428029.5914127058,"t":1721034000}
+{"o":13580.415803836,"h":13610.5073065483,"l":13495.7360690943,"c":13503.3294603433,"v":367758.8712913395,"t":1721037600}
+{"o":13503.3294603433,"h":13563.6365239485,"l":13472.3938340313,"c":13526.7262114043,"v":362046.676669135,"t":1721041200}
+{"o":2922.5649167765,"h":2961.4814542045,"l":2914.2496480637,"c":2922.5649167765,"v":312494.312934056,"t":1713844800}
+{"o":2922.5649167765,"h":2950.6847929383,"l":2917.9022097026,"c":2939.5994567814,"v":303817.8751868127,"t":1713848400}
+{"o":2939.5994567814,"h":2948.2400074519,"l":2906.0056743226,"c":2915.6876311609,"v":296381.3269971265,"t":1713852000}
+{"o":2915.6876311609,"h":2938.3598949546,"l":2888.5723968882,"c":2915.8190588484,"v":303877.0058149913,"t":1713855600}
+{"o":2915.8190588484,"h":2935.8238639429,"l":2904.9514600384,"c":2928.623152763,"v":322383.9291908531,"t":1713859200}
+{"o":2928.623152763,"h":2935.128320715,"l":2887.7762191284,"c":2896.1576646672,"v":280708.8859274877,"t":1713862800}
+{"o":2896.1576646672,"h":2944.0059576574,"l":2886.7287302671,"c":2920.3037089702,"v":258907.2087385372,"t":1713866400}
+{"o":2920.3037089702,"h":3117.1979144982,"l":2889.3679710784,"c":3093.8887142115,"v":323953.2565861609,"t":1713870000}
+{"o":3093.8887142115,"h":3228.0920590568,"l":3072.4719124267,"c":3222.935124046,"v":396729.3899757725,"t":1713873600}
+{"o":3222.935124046,"h":3261.167392653,"l":3188.2125060928,"c":3253.7168893417,"v":476516.7865815518,"t":1713877200}
+{"o":3253.7168893417,"h":3308.3382256089,"l":3224.8923356379,"c":3288.7414583851,"v":585741.3756162369,"t":1713880800}
+{"o":3288.7414583851,"h":3335.508602699,"l":3262.3556716217,"c":3288.6909023952,"v":617954.0017064428,"t":1713884400}
+{"o":3288.6909023952,"h":3322.8663978137,"l":3261.7493954486,"c":3295.5561633603,"v":506651.2275872825,"t":1713888000}
+{"o":3295.5561633603,"h":3350.0312455245,"l":3267.0080590868,"c":3305.0027824651,"v":480988.5096347627,"t":1713891600}
+{"o":3305.0027824651,"h":3332.5102827578,"l":3276.2774607211,"c":3318.3053906503,"v":491372.108402933,"t":1713895200}
+{"o":3318.3053906503,"h":3323.1562666757,"l":3262.0664099837,"c":3286.0743383308,"v":416885.9413217828,"t":1713898800}
+{"o":3286.0743383308,"h":3294.5406489654,"l":3231.3353152393,"c":3266.3638161104,"v":460593.1176486678,"t":1713902400}
+{"o":3266.3638161104,"h":3288.3593842847,"l":3232.198026224,"c":3266.3447572299,"v":438468.0286518475,"t":1713906000}
+{"o":3266.3447572299,"h":3282.0615413527,"l":3227.9382748891,"c":3249.2401824597,"v":398545.2136766309,"t":1713909600}
+{"o":3249.2401824597,"h":3252.1396395233,"l":3232.382548836,"c":3237.2034645385,"v":406244.8048252595,"t":1713913200}
+{"o":3237.2034645385,"h":3302.3111545503,"l":3230.2293717978,"c":3276.0565378754,"v":526095.0701839073,"t":1713916800}
+{"o":3276.0565378754,"h":3325.4878607469,"l":3275.8631160655,"c":3303.6368271594,"v":490782.1074015835,"t":1713920400}
+{"o":3303.6368271594,"h":3310.3879153803,"l":3248.4266727749,"c":3260.8479830674,"v":457677.3506804805,"t":1713924000}
+{"o":3260.8479830674,"h":3291.7416949196,"l":3257.6767750386,"c":3276.8548041287,"v":336570.1220860186,"t":1713927600}
+{"o":3276.8548041287,"h":3333.2835115868,"l":3262.6806716054,"c":3328.1456253662,"v":460904.5101160894,"t":1713931200}
+{"o":3328.1456253662,"h":3343.4061591826,"l":3298.9378069433,"c":3306.4232023784,"v":421063.5804620817,"t":1713934800}
+{"o":3306.4232023784,"h":3324.1144238811,"l":3284.7481914854,"c":3309.0932717565,"v":420826.1191206517,"t":1713938400}
+{"o":3309.0932717565,"h":3324.1574950869,"l":3296.8431631356,"c":3303.0090439297,"v":319011.4462304103,"t":1713942000}
+{"o":3303.0090439297,"h":3313.7687195273,"l":3279.3467376169,"c":3289.5850625939,"v":333355.503423795,"t":1713945600}
+{"o":3289.5850625939,"h":3294.7202160107,"l":3272.1461071609,"c":3289.691547384,"v":316451.4349914287,"t":1713949200}
+{"o":3289.691547384,"h":3439.3410797889,"l":3278.7048024553,"c":3403.1098555659,"v":318655.7516947863,"t":1713952800}
+{"o":3403.1098555659,"h":3469.7937710773,"l":3391.6631456433,"c":3447.1640487549,"v":364146.7355393234,"t":1713956400}
+{"o":3447.1640487549,"h":3475.6788217522,"l":3428.079691421,"c":3432.5127169707,"v":430625.1810833051,"t":1713960000}
+{"o":3432.5127169707,"h":3453.3282962357,"l":3369.9353298496,"c":3394.2516842013,"v":563572.8668081305,"t":1713963600}
+{"o":3394.2516842013,"h":3427.8242369921,"l":3301.5169551228,"c":3358.9068289032,"v":1004725.7168313626,"t":1713967200}
+{"o":3358.9068289032,"h":3381.5091851756,"l":3251.0044226707,"c":3292.4432982249,"v":1136277.3825815651,"t":1713970800}
+{"o":3292.4432982249,"h":3346.0794565916,"l":3255.7716729465,"c":3306.8590530561,"v":769359.9068212159,"t":1713974400}
+{"o":3306.8590530561,"h":3396.1228057249,"l":3294.8043439065,"c":3342.433808529,"v":475847.4839599354,"t":1713978000}
+{"o":3342.433808529,"h":3364.4252540832,"l":3247.3163476264,"c":3260.6483702513,"v":505428.1113198026,"t":1713981600}
+{"o":3260.6483702513,"h":3358.8565617942,"l":3236.124853944,"c":3310.5371665666,"v":633056.3788631925,"t":1713985200}
+{"o":3310.5371665666,"h":3342.1434080948,"l":3276.1102640812,"c":3290.8706003777,"v":506150.505276756,"t":1713988800}
+{"o":3290.8706003777,"h":3335.7166136116,"l":3274.1281898003,"c":3312.7169022458,"v":387584.2394433666,"t":1713992400}
+{"o":3312.7169022458,"h":3314.9416574847,"l":3237.8549237297,"c":3247.0908214595,"v":420466.6403721416,"t":1713996000}
+{"o":3247.0908214595,"h":3274.7956352534,"l":3201.8041927113,"c":3267.8654973829,"v":462187.7717592983,"t":1713999600}
+{"o":3267.8654973829,"h":3322.5262090393,"l":3255.8857230986,"c":3299.9237681916,"v":378589.2958672276,"t":1714003200}
+{"o":3299.9237681916,"h":3317.6364422781,"l":3221.5238577048,"c":3226.8675772195,"v":379071.507693904,"t":1714006800}
+{"o":3226.8675772195,"h":3272.9456088963,"l":3199.6655181729,"c":3255.9961895134,"v":453017.1136738055,"t":1714010400}
+{"o":3255.9961895134,"h":3274.3019529101,"l":3232.0142455051,"c":3245.0449445232,"v":362264.702956559,"t":1714014000}
+{"o":3245.0449445232,"h":3286.9047749991,"l":3202.0969307037,"c":3261.9975328716,"v":404874.5926807419,"t":1714017600}
+{"o":3261.9975328716,"h":3303.6028540072,"l":3234.1752360357,"c":3273.7943002473,"v":279489.8600690853,"t":1714021200}
+{"o":3273.7943002473,"h":3321.7055108114,"l":3256.410211947,"c":3264.929795271,"v":413892.7040117689,"t":1714024800}
+{"o":3264.929795271,"h":3294.1163002963,"l":3223.9301513089,"c":3255.116066204,"v":325000.8465470226,"t":1714028400}
+{"o":3255.116066204,"h":3293.0176995174,"l":3198.4932898049,"c":3259.9101653035,"v":425060.7182032147,"t":1714032000}
+{"o":3259.9101653035,"h":3262.2955284052,"l":3244.5365728495,"c":3244.5365728495,"v":665.73848068,"t":1714035600}
+{"o":3244.5365728495,"h":3261.0947187566,"l":3210.4734749517,"c":3213.5930083116,"v":2447.95304219,"t":1714039200}
+{"o":3213.5930083116,"h":3232.6009124793,"l":3213.5930083116,"c":3215.3072144054,"v":171.859,"t":1714042800}
+{"o":3215.3072144054,"h":3232.3847465586,"l":3215.3072144054,"c":3232.3847465586,"v":74.52993797,"t":1714046400}
+{"o":3232.3847465586,"h":3234.5638376552,"l":3216.843457392,"c":3233.1498440362,"v":262.22210971,"t":1714050000}
+{"o":3233.1498440362,"h":3236.0293301989,"l":3216.9389839397,"c":3220.0242531001,"v":1669.74291287,"t":1714053600}
+{"o":3220.0242531001,"h":3236.45311303,"l":3218.0543083124,"c":3220.4515590718,"v":3508.34360905,"t":1714057200}
+{"o":3220.4515590718,"h":3315.2512835355,"l":3220.4515590718,"c":3315.2512835355,"v":6777.88136956,"t":1714060800}
+{"o":3315.2512835355,"h":3399.7790575714,"l":3315.2512835355,"c":3383.1626414762,"v":2181.2279191,"t":1714064400}
+{"o":3383.1626414762,"h":3400.9484854742,"l":3383.1626414762,"c":3384.3423057055,"v":1655.85208545,"t":1714068000}
+{"o":3384.3423057055,"h":3402.7944487937,"l":3382.4637535337,"c":3386.2902111357,"v":1659.65234731,"t":1714071600}
+{"o":3386.2902111357,"h":3404.6941692006,"l":3386.2902111357,"c":3388.0387225853,"v":217.15416673,"t":1714075200}
+{"o":3388.0387225853,"h":3407.3853567273,"l":3388.0387225853,"c":3407.3853567273,"v":233.06978683,"t":1714078800}
+{"o":3407.3853567273,"h":3409.1533774423,"l":3390.4964146322,"c":3409.1533774423,"v":447.04928276,"t":1714082400}
+{"o":3409.1533774423,"h":3410.5347904665,"l":3391.8662945307,"c":3391.8662945307,"v":716.83600989,"t":1714086000}
+{"o":3391.8662945307,"h":3412.5900847876,"l":3391.8662945307,"c":3412.5900847876,"v":1205.29920082,"t":1714089600}
+{"o":3412.5900847876,"h":3413.9214108673,"l":3396.0715968565,"c":3397.2003557438,"v":1174.78379187,"t":1714093200}
+{"o":3397.2003557438,"h":3397.2003557438,"l":3330.9304256143,"c":3347.6870055268,"v":452255.5834153345,"t":1714096800}
+{"o":3347.6870055268,"h":3347.6870055268,"l":3347.6870055268,"c":3347.6870055268,"v":418.095,"t":1714100400}
+{"o":3347.6870055268,"h":3347.6870055268,"l":3347.6870055268,"c":3347.6870055268,"v":1690.75937688,"t":1714104000}
+{"o":3347.6870055268,"h":3363.7853347497,"l":3347.6870055268,"c":3363.7853347497,"v":1086.39466154,"t":1714107600}
+{"o":3363.7853347497,"h":3363.7853347497,"l":3363.7853347497,"c":3363.7853347497,"v":678.34592356,"t":1714111200}
+{"o":3363.7853347497,"h":3363.7853347497,"l":3363.7853347497,"c":3363.7853347497,"v":13.793,"t":1714114800}
+{"o":3363.7853347497,"h":3363.7853347497,"l":3363.7853347497,"c":3363.7853347497,"v":77.15086808,"t":1714118400}
+{"o":3363.7853347497,"h":3363.7853347497,"l":3363.7853347497,"c":3363.7853347497,"v":185.25484706,"t":1714122000}
+{"o":3363.7853347497,"h":3363.7853347497,"l":3363.7853347497,"c":3363.7853347497,"v":470.8311996,"t":1714125600}
+{"o":3363.7853347497,"h":3364.78837408,"l":3302.4103071859,"c":3322.1679368612,"v":340611.0052128735,"t":1714129200}
+{"o":3322.1679368612,"h":3365.9775912667,"l":3299.7724397157,"c":3333.5423275334,"v":438262.8032520072,"t":1714132800}
+{"o":3333.5423275334,"h":3373.7370797725,"l":3274.9910264746,"c":3349.7407486993,"v":576375.4525478893,"t":1714136400}
+{"o":3349.7407486993,"h":3413.5742588676,"l":3313.3296317964,"c":3328.1634483475,"v":569649.1008184903,"t":1714140000}
+{"o":3328.1634483475,"h":3357.2980766867,"l":3294.4551665047,"c":3309.946886252,"v":594310.6037655679,"t":1714143600}
+{"o":3309.946886252,"h":3341.5841356991,"l":3286.4795995084,"c":3297.6205961665,"v":434653.4695280562,"t":1714147200}
+{"o":3297.6205961665,"h":3350.3906625113,"l":3295.4249130476,"c":3326.6399808669,"v":435413.1123550754,"t":1714150800}
+{"o":3326.6399808669,"h":3360.6077512665,"l":3319.1754709961,"c":3343.4762571609,"v":421301.774528067,"t":1714154400}
+{"o":3343.4762571609,"h":3363.0631658854,"l":3315.2411345458,"c":3315.2411345458,"v":453770.3413724577,"t":1714158000}
+{"o":3315.2411345458,"h":3336.5940633851,"l":3304.1856555611,"c":3313.4827634767,"v":368064.5762290676,"t":1714161600}
+{"o":3313.4827634767,"h":3323.658251286,"l":3284.9342606965,"c":3307.2929592406,"v":314123.253472189,"t":1714165200}
+{"o":3307.2929592406,"h":3310.7349244923,"l":3217.4189230261,"c":3229.3495748137,"v":494991.9559694025,"t":1714168800}
+{"o":3229.3495748137,"h":3246.696823677,"l":3201.0440673662,"c":3227.4144510736,"v":510505.9718557947,"t":1714172400}
+{"o":3227.4144510736,"h":3250.7798403585,"l":3159.3691092332,"c":3192.543659205,"v":605685.5022972911,"t":1714176000}
+{"o":3192.543659205,"h":3195.5887840389,"l":3065.1931843176,"c":3132.7527389793,"v":744190.4751847814,"t":1714179600}
+{"o":3132.7527389793,"h":3179.9174498546,"l":3122.8354324175,"c":3141.3777558155,"v":392756.7406295208,"t":1714183200}
+{"o":3141.3777558155,"h":3176.8457803378,"l":3133.2384275017,"c":3163.5098146669,"v":336185.0636766378,"t":1714186800}
+{"o":3163.5098146669,"h":3185.2108431256,"l":3159.8178944808,"c":3178.9293382157,"v":326872.6043652624,"t":1714190400}
+{"o":3178.9293382157,"h":3182.6582238731,"l":3144.778459417,"c":3158.8751353574,"v":318895.662309933,"t":1714194000}
+{"o":3158.8751353574,"h":3176.6240195904,"l":3141.4437745765,"c":3156.2137338713,"v":329788.5434155059,"t":1714197600}
+{"o":3156.2137338713,"h":3178.2168101431,"l":3152.3669108704,"c":3158.1251576136,"v":312621.274179651,"t":1714201200}
+{"o":3158.1251576136,"h":3173.7347204076,"l":3110.1862822104,"c":3118.0232043002,"v":258878.6520508506,"t":1714204800}
+{"o":3118.0232043002,"h":3135.6039977944,"l":3090.4363043597,"c":3100.4546851893,"v":277969.9515292651,"t":1714208400}
+{"o":3100.4546851893,"h":3109.1153286761,"l":3086.0625483777,"c":3092.0546082547,"v":317583.2038286683,"t":1714212000}
+{"o":3092.0546082547,"h":3112.8510235125,"l":3063.4385434576,"c":3082.8748679304,"v":381328.1072204228,"t":1714215600}
+{"o":3082.8748679304,"h":3140.2568374293,"l":3075.7518087748,"c":3114.783853517,"v":378500.8642235592,"t":1714219200}
+{"o":3114.783853517,"h":3192.1822086249,"l":3106.5805887133,"c":3150.6411313438,"v":357359.1147229908,"t":1714222800}
+{"o":3150.6411313438,"h":3187.44536998,"l":3124.0713477556,"c":3150.1351667097,"v":387405.6586316804,"t":1714226400}
+{"o":3150.1351667097,"h":3167.14379868,"l":3112.0603088589,"c":3137.4787482488,"v":385743.1454861152,"t":1714230000}
+{"o":3137.4787482488,"h":3165.7076377133,"l":3117.7709013988,"c":3137.5910993513,"v":359237.9800427768,"t":1714233600}
+{"o":3137.5910993513,"h":3249.0410235016,"l":3128.0704557456,"c":3215.2912634688,"v":414380.7433281915,"t":1714237200}
+{"o":3215.2912634688,"h":3251.7519958004,"l":3167.9937067831,"c":3221.7859089503,"v":464663.1133755957,"t":1714240800}
+{"o":3221.7859089503,"h":3248.5906972766,"l":3194.3954437049,"c":3246.6800287268,"v":281596.9824545392,"t":1714244400}
+{"o":3246.6800287268,"h":3267.4217379471,"l":3196.8263231235,"c":3206.3398739531,"v":286589.8120949581,"t":1714248000}
+{"o":3206.3398739531,"h":3229.5456903437,"l":3176.765746209,"c":3205.5019874246,"v":272753.0021636431,"t":1714251600}
+{"o":3205.5019874246,"h":3217.8755412196,"l":3178.7603830029,"c":3193.9443856514,"v":274631.3346573066,"t":1714255200}
+{"o":3193.9443856514,"h":3238.8544801581,"l":3191.7278162703,"c":3225.3888722157,"v":274606.6785503349,"t":1714258800}
+{"o":3225.3888722157,"h":3245.0738658545,"l":3195.5880261176,"c":3238.1924959397,"v":300582.8197680037,"t":1714262400}
+{"o":3238.1924959397,"h":3273.3574501962,"l":3210.1080853505,"c":3266.6008470025,"v":279750.1570697902,"t":1714266000}
+{"o":3266.6008470025,"h":3347.2140421422,"l":3238.453013079,"c":3273.588763247,"v":398804.5536049353,"t":1714269600}
+{"o":3273.588763247,"h":3306.8701206921,"l":3252.3186938623,"c":3267.8564206962,"v":345876.0019544784,"t":1714273200}
+{"o":3267.8564206962,"h":3289.8369805543,"l":3235.0401597554,"c":3250.0846169823,"v":252095.5638791799,"t":1714276800}
+{"o":3250.0846169823,"h":3281.9712307763,"l":3235.6220149946,"c":3261.5522929733,"v":367254.5635347785,"t":1714280400}
+{"o":3261.5522929733,"h":3290.5713362888,"l":3249.1808967923,"c":3286.1284212262,"v":255921.8368350926,"t":1714284000}
+{"o":3286.1284212262,"h":3300.019024108,"l":3272.8343631518,"c":3278.1957969748,"v":272546.2955430678,"t":1714287600}
+{"o":3278.1957969748,"h":3290.6386356855,"l":3249.8729984397,"c":3257.8342348153,"v":297465.8628070836,"t":1714291200}
+{"o":3257.8342348153,"h":3272.6716206888,"l":3201.0826578492,"c":3224.7986406342,"v":402124.7165408551,"t":1714294800}
+{"o":3224.7986406342,"h":3233.4152217601,"l":3184.8168544391,"c":3223.2411470138,"v":291145.2062770055,"t":1714298400}
+{"o":3223.2411470138,"h":3228.9934712547,"l":3176.0715805463,"c":3199.7140290958,"v":273191.3334072767,"t":1714302000}
+{"o":3199.7140290958,"h":3217.6630367361,"l":3179.4939251669,"c":3197.1184157944,"v":262821.7095021085,"t":1714305600}
+{"o":3197.1184157944,"h":3239.6347937828,"l":3184.9193290371,"c":3232.2429175769,"v":300278.1869500582,"t":1714309200}
+{"o":3232.2429175769,"h":3236.5054909512,"l":3194.3420645809,"c":3207.5929533908,"v":376358.4587155574,"t":1714312800}
+{"o":3207.5929533908,"h":3233.686796814,"l":3197.2266623858,"c":3217.6342001572,"v":372263.411560921,"t":1714316400}
+{"o":3217.6342001572,"h":3239.6591460262,"l":3198.3652803354,"c":3229.0728601238,"v":372747.3835572156,"t":1714320000}
+{"o":3229.0728601238,"h":3243.6944855906,"l":3204.0751933835,"c":3242.7743566553,"v":303296.5760293212,"t":1714323600}
+{"o":3242.7743566553,"h":3264.8813137379,"l":3214.3882394773,"c":3261.3422164921,"v":332936.3721642818,"t":1714327200}
+{"o":3261.3422164921,"h":3265.212850504,"l":3205.8166780506,"c":3225.1577142038,"v":319572.4789362359,"t":1714330800}
+{"o":3225.1577142038,"h":3233.1410670967,"l":3184.4081014744,"c":3219.0803582334,"v":286141.0907265401,"t":1714334400}
+{"o":3219.0803582334,"h":3228.1739847618,"l":3189.3886075421,"c":3194.3460542657,"v":294781.772918627,"t":1714338000}
+{"o":3194.3460542657,"h":3218.0493937691,"l":3125.2564059938,"c":3157.9222151731,"v":395504.5120243416,"t":1714341600}
+{"o":3157.9222151731,"h":3159.7602922372,"l":3096.4117265891,"c":3134.4817188647,"v":382845.261557417,"t":1714345200}
+{"o":3134.4817188647,"h":3157.3906208922,"l":3106.4620993596,"c":3128.1803566098,"v":380763.1814453778,"t":1714348800}
+{"o":3128.1803566098,"h":3157.7731342475,"l":3110.5504352837,"c":3149.2379017616,"v":644008.3897865817,"t":1714352400}
+{"o":3149.2379017616,"h":3156.0514776457,"l":3071.845706269,"c":3098.7949165638,"v":597445.8894483106,"t":1714356000}
+{"o":3098.7949165638,"h":3105.8593867696,"l":3046.7223173354,"c":3068.1157699318,"v":453091.7031476182,"t":1714359600}
+{"o":3068.1157699318,"h":3103.5413365991,"l":3039.6855941545,"c":3095.4689569598,"v":455186.9658860646,"t":1714363200}
+{"o":3095.4689569598,"h":3110.6227172466,"l":3079.3476109287,"c":3107.5056334868,"v":302352.9050135968,"t":1714366800}
+{"o":3107.5056334868,"h":3108.846788703,"l":3048.4104194542,"c":3067.2973379415,"v":393077.4908745327,"t":1714370400}
+{"o":3067.2973379415,"h":3091.5138255819,"l":3054.7785228831,"c":3081.1843191568,"v":361949.6821025995,"t":1714374000}
+{"o":3081.1843191568,"h":3088.2220780824,"l":3053.3610463481,"c":3079.478149158,"v":304389.8497314777,"t":1714377600}
+{"o":3079.478149158,"h":3122.4554833793,"l":3071.2107142765,"c":3110.0893063265,"v":334569.522230992,"t":1714381200}
+{"o":3110.0893063265,"h":3137.9147494948,"l":3091.5897239666,"c":3103.9961437016,"v":328788.5810724763,"t":1714384800}
+{"o":3103.9961437016,"h":3111.6598740752,"l":3049.4575909254,"c":3074.6614321499,"v":286950.1948648567,"t":1714388400}
+{"o":3074.6614321499,"h":3105.2526656615,"l":3041.8302028471,"c":3104.1753754968,"v":457369.5747427269,"t":1714392000}
+{"o":3104.1753754968,"h":3121.1688520258,"l":2960.9167804092,"c":2991.5894636107,"v":513259.7194112206,"t":1714395600}
+{"o":2991.5894636107,"h":3051.3124182744,"l":2957.3300863525,"c":3007.9505029468,"v":497136.6791033817,"t":1714399200}
+{"o":3007.9505029468,"h":3018.8162282146,"l":2908.6484791293,"c":2942.7057189584,"v":446407.7569362079,"t":1714402800}
+{"o":2942.7057189584,"h":2946.0813805918,"l":2841.3271746635,"c":2859.8269729167,"v":490046.4534163657,"t":1714406400}
+{"o":2859.8269729167,"h":2923.9910624174,"l":2852.2271714096,"c":2889.6980813424,"v":595970.7321497663,"t":1714410000}
+{"o":2889.6980813424,"h":2906.1155361837,"l":2855.167050318,"c":2889.9717647127,"v":478968.2079593412,"t":1714413600}
+{"o":2889.9717647127,"h":2909.7886883863,"l":2839.0251937716,"c":2884.0596217539,"v":572484.7093818618,"t":1714417200}
+{"o":2884.0596217539,"h":2902.1232114354,"l":2854.8887075355,"c":2884.4968717316,"v":517192.0741816509,"t":1714420800}
+{"o":2884.4968717316,"h":2895.0349563869,"l":2849.320687753,"c":2869.9956962461,"v":354155.9336593276,"t":1714424400}
+{"o":2869.9956962461,"h":2952.9461630347,"l":2865.1773848933,"c":2927.9918356359,"v":449871.6879492207,"t":1714428000}
+{"o":2927.9918356359,"h":2977.7968833481,"l":2905.9767756967,"c":2956.8566807794,"v":437751.9426758788,"t":1714431600}
+{"o":2956.8566807794,"h":3013.8165648112,"l":2932.9590471695,"c":2983.4614139045,"v":385113.5966737455,"t":1714435200}
+{"o":2983.4614139045,"h":3003.1182628339,"l":2924.8834510736,"c":2940.5251775027,"v":381507.5867226537,"t":1714438800}
+{"o":2940.5251775027,"h":2966.7546732163,"l":2891.0057870818,"c":2954.8414068569,"v":396335.0385047022,"t":1714442400}
+{"o":2954.8414068569,"h":2962.4905931013,"l":2918.0300144975,"c":2939.0053719885,"v":301795.0991259447,"t":1714446000}
+{"o":2939.0053719885,"h":2949.9056924573,"l":2883.9623508921,"c":2908.0691324282,"v":357258.1511969378,"t":1714449600}
+{"o":2908.0691324282,"h":2931.5713179156,"l":2880.1570414054,"c":2900.6764080342,"v":325608.0789964203,"t":1714453200}
+{"o":2900.6764080342,"h":2937.6304548657,"l":2884.6783585896,"c":2924.6081415329,"v":323616.2552957647,"t":1714456800}
+{"o":2924.6081415329,"h":3089.9968278083,"l":2891.6358968768,"c":3048.0005561839,"v":248334.658436988,"t":1714460400}
+{"o":3048.0005561839,"h":3074.9666994321,"l":2937.1816767413,"c":2953.9560301422,"v":507783.0729834293,"t":1714464000}
+{"o":2953.9560301422,"h":2986.5759401702,"l":2887.7632862746,"c":2947.5632317937,"v":473558.9076866484,"t":1714467600}
+{"o":2947.5632317937,"h":3047.9288042174,"l":2893.3774392269,"c":3017.2934566342,"v":328058.0427095221,"t":1714471200}
+{"o":3017.2934566342,"h":3032.4690025521,"l":2971.1991276632,"c":2985.4130326551,"v":445482.5220257145,"t":1714474800}
+{"o":2985.4130326551,"h":3013.6558824972,"l":2937.4890577724,"c":3005.1514797565,"v":667878.3396691757,"t":1714478400}
+{"o":3005.1514797565,"h":3035.303973141,"l":2947.0447807683,"c":2976.8196051963,"v":467761.0436535918,"t":1714482000}
+{"o":2976.8196051963,"h":3057.1009500272,"l":2969.3605685985,"c":3017.5338820824,"v":628858.4280888336,"t":1714485600}
+{"o":3017.5338820824,"h":3036.9239677884,"l":2951.131275698,"c":2991.5941056858,"v":580269.6728603654,"t":1714489200}
+{"o":2991.5941056858,"h":2992.8952989571,"l":2867.1145825857,"c":2926.6099141349,"v":1029596.1656846628,"t":1714492800}
+{"o":2926.6099141349,"h":2935.893394944,"l":2882.920129202,"c":2905.2523735667,"v":636035.0581685108,"t":1714496400}
+{"o":2905.2523735667,"h":2934.6385061503,"l":2876.1726589988,"c":2907.3473997081,"v":490479.2996370691,"t":1714500000}
+{"o":2907.3473997081,"h":2923.303936009,"l":2812.9774094408,"c":2857.2056548178,"v":720410.58378526,"t":1714503600}
+{"o":2857.2056548178,"h":2929.340493453,"l":2841.8027447002,"c":2905.5581205502,"v":657063.4898960931,"t":1714507200}
+{"o":2905.5581205502,"h":2943.2128086233,"l":2889.3920740724,"c":2923.4285676997,"v":482561.6628578014,"t":1714510800}
+{"o":2923.4285676997,"h":2996.3536828099,"l":2906.6922884035,"c":2963.4825418769,"v":621147.2488417669,"t":1714514400}
+{"o":2963.4825418769,"h":2974.6417890062,"l":2923.1462360056,"c":2948.9058731987,"v":349260.032948036,"t":1714518000}
+{"o":2948.9058731987,"h":2963.3452576672,"l":2884.0418254589,"c":2911.5207689445,"v":432269.3632505155,"t":1714521600}
+{"o":2911.5207689445,"h":2967.1024888747,"l":2880.7668750665,"c":2953.4021291838,"v":434266.353616241,"t":1714525200}
+{"o":2953.4021291838,"h":2961.3123636034,"l":2867.3466575343,"c":2912.1686361745,"v":486073.5629045302,"t":1714528800}
+{"o":2912.1686361745,"h":2946.9235597188,"l":2887.5984365533,"c":2937.3374114678,"v":375906.6625523931,"t":1714532400}
+{"o":2937.3374114678,"h":2954.9143278824,"l":2910.7520459428,"c":2930.7798058582,"v":324998.772212273,"t":1714536000}
+{"o":2930.7798058582,"h":2949.9158095896,"l":2888.319907178,"c":2912.9128571637,"v":328234.3625485898,"t":1714539600}
+{"o":2912.9128571637,"h":2921.8763547355,"l":2837.7422573805,"c":2861.5871773215,"v":421240.1010215094,"t":1714543200}
+{"o":2861.5871773215,"h":2874.9715783524,"l":2691.3185407602,"c":2806.9564401278,"v":983470.1183329273,"t":1714546800}
+{"o":2806.9564401278,"h":2827.7535466233,"l":2752.3994303198,"c":2820.2013851899,"v":725566.9272893058,"t":1714550400}
+{"o":2820.2013851899,"h":2855.1483395126,"l":2794.1287244951,"c":2812.2482222279,"v":455152.3464369313,"t":1714554000}
+{"o":2812.2482222279,"h":2841.8131892543,"l":2764.8544504931,"c":2811.146327686,"v":444386.1205916345,"t":1714557600}
+{"o":2811.146327686,"h":2843.0854767738,"l":2787.3385094653,"c":2839.5040418653,"v":335281.9938560175,"t":1714561200}
+{"o":2839.5040418653,"h":2887.3940856021,"l":2814.0157789414,"c":2860.7798710598,"v":510327.0037853391,"t":1714564800}
+{"o":2860.7798710598,"h":2962.6248466104,"l":2805.6849049603,"c":2944.2872819784,"v":559922.8361344911,"t":1714568400}
+{"o":2944.2872819784,"h":2960.8431980841,"l":2902.5310264457,"c":2945.7427379976,"v":430918.8415553063,"t":1714572000}
+{"o":2945.7427379976,"h":2949.0353180137,"l":2883.7164772981,"c":2944.0333382538,"v":630362.1780539193,"t":1714575600}
+{"o":2944.0333382538,"h":3023.1392558926,"l":2889.0001368914,"c":2947.8895535944,"v":572640.8806812873,"t":1714579200}
+{"o":2947.8895535944,"h":3023.4387362748,"l":2901.629635189,"c":2988.7899534257,"v":661795.3418421536,"t":1714582800}
+{"o":2988.7899534257,"h":3204.8535011718,"l":2964.7521425693,"c":3156.9900487346,"v":1300273.8489589174,"t":1714586400}
+{"o":3156.9900487346,"h":3190.7821240582,"l":3012.0454516726,"c":3035.7162370968,"v":1147248.8543419212,"t":1714590000}
+{"o":3035.7162370968,"h":3124.3852950146,"l":3005.7681892035,"c":3092.137968423,"v":1104464.2292049474,"t":1714593600}
+{"o":3092.137968423,"h":3155.8877543505,"l":3056.7617279641,"c":3127.669693841,"v":573636.1810881272,"t":1714597200}
+{"o":3127.669693841,"h":3154.9899868095,"l":3093.771585366,"c":3127.8883398699,"v":453476.8520151073,"t":1714600800}
+{"o":3127.8883398699,"h":3170.0821354214,"l":3101.9946643705,"c":3158.5332104277,"v":402365.107284517,"t":1714604400}
+{"o":3158.5332104277,"h":3167.2953737382,"l":3060.6277276568,"c":3083.7042394024,"v":466324.753738632,"t":1714608000}
+{"o":3083.7042394024,"h":3097.9686942918,"l":3012.8592158946,"c":3042.5571183905,"v":449956.6208900909,"t":1714611600}
+{"o":3042.5571183905,"h":3063.9293647402,"l":3004.3545015103,"c":3041.4391791253,"v":401264.1687454149,"t":1714615200}
+{"o":3041.4391791253,"h":3074.7520625126,"l":3022.0417134748,"c":3052.3364052966,"v":417754.3727176984,"t":1714618800}
+{"o":3052.3364052966,"h":3077.5367949814,"l":3014.5401747977,"c":3042.8733553787,"v":358837.1808018787,"t":1714622400}
+{"o":3042.8733553787,"h":3047.3093824019,"l":2994.3713036163,"c":3041.3287661672,"v":337725.4835277227,"t":1714626000}
+{"o":3041.3287661672,"h":3061.7738093967,"l":3020.6178465182,"c":3046.8611672539,"v":288411.8783292546,"t":1714629600}
+{"o":3046.8611672539,"h":3132.8525346985,"l":3028.1504328919,"c":3085.9508360648,"v":380011.0506244995,"t":1714633200}
+{"o":3085.9508360648,"h":3146.955114503,"l":3064.3476086833,"c":3132.5713320502,"v":332732.7812544664,"t":1714636800}
+{"o":3132.5713320502,"h":3145.9131524084,"l":3095.6298632999,"c":3139.7423562159,"v":306141.2176869152,"t":1714640400}
+{"o":3139.7423562159,"h":3182.1729130587,"l":3077.9948613619,"c":3134.191192008,"v":443706.6144340368,"t":1714644000}
+{"o":3134.191192008,"h":3245.7246884781,"l":3114.6382609977,"c":3217.7476886851,"v":737239.4069069278,"t":1714647600}
+{"o":3217.7476886851,"h":3244.2932646841,"l":3172.2205681752,"c":3178.9961944308,"v":609911.3031814316,"t":1714651200}
+{"o":3178.9961944308,"h":3207.9647727986,"l":3141.7528725229,"c":3166.297531884,"v":550225.4925060548,"t":1714654800}
+{"o":3166.297531884,"h":3249.2449463769,"l":3133.2409630525,"c":3233.9894503548,"v":615826.1064128111,"t":1714658400}
+{"o":3233.9894503548,"h":3275.7122993216,"l":3135.1061599354,"c":3169.7850841721,"v":723134.7254298682,"t":1714662000}
+{"o":3169.7850841721,"h":3174.3653240809,"l":3123.4482481711,"c":3139.3343012241,"v":517399.5115420643,"t":1714665600}
+{"o":3139.3343012241,"h":3187.7678954798,"l":3118.8194428745,"c":3169.8204008697,"v":519272.6762358466,"t":1714669200}
+{"o":3169.8204008697,"h":3183.0397377757,"l":3125.0559274499,"c":3144.9248968923,"v":452208.7731800802,"t":1714672800}
+{"o":3144.9248968923,"h":3154.5725271617,"l":3107.8042661286,"c":3149.0990507299,"v":403397.6233072513,"t":1714676400}
+{"o":3149.0990507299,"h":3164.4953246044,"l":3076.5468676461,"c":3115.6313294022,"v":460959.4422545616,"t":1714680000}
+{"o":3115.6313294022,"h":3166.9891671195,"l":3094.7452725088,"c":3147.6903313715,"v":522270.1463114295,"t":1714683600}
+{"o":3147.6903313715,"h":3212.4503558049,"l":3130.8622080672,"c":3155.0058206822,"v":512476.5880383356,"t":1714687200}
+{"o":3155.0058206822,"h":3181.8553823361,"l":3122.8213012161,"c":3127.1625344218,"v":350058.141144991,"t":1714690800}
+{"o":3127.1625344218,"h":3179.8418586231,"l":3104.7187568469,"c":3134.4249211022,"v":400395.2434802645,"t":1714694400}
+{"o":3134.4249211022,"h":3227.8793349835,"l":3125.9670507781,"c":3186.9707899681,"v":485699.7601407592,"t":1714698000}
+{"o":3186.9707899681,"h":3240.1442868348,"l":3161.5050247515,"c":3191.8372260928,"v":479720.0360298718,"t":1714701600}
+{"o":3191.8372260928,"h":3233.844658772,"l":3174.6507683067,"c":3220.6290235758,"v":498682.5422275321,"t":1714705200}
+{"o":3220.6290235758,"h":3236.9093578191,"l":3177.519115698,"c":3200.1892773708,"v":458992.6997060739,"t":1714708800}
+{"o":3200.1892773708,"h":3220.3368870479,"l":3158.8025797714,"c":3183.6695197746,"v":374817.6689112451,"t":1714712400}
+{"o":3183.6695197746,"h":3192.2159661933,"l":3143.2427750889,"c":3152.5195771519,"v":304211.1991535303,"t":1714716000}
+{"o":3152.5195771519,"h":3185.7645109374,"l":3109.7062508917,"c":3123.2965275204,"v":319997.6435488557,"t":1714719600}
+{"o":3123.2965275204,"h":3172.4234687345,"l":3109.5780931869,"c":3127.5805877822,"v":320446.7957609891,"t":1714723200}
+{"o":3127.5805877822,"h":3181.5140875773,"l":3114.3468377066,"c":3167.9058153877,"v":299749.8503782786,"t":1714726800}
+{"o":3167.9058153877,"h":3178.8145424572,"l":3065.8913789273,"c":3104.1141929601,"v":308330.381411977,"t":1714730400}
+{"o":3104.1141929601,"h":3110.5317628958,"l":3059.8515813744,"c":3082.4825987803,"v":308307.1023793949,"t":1714734000}
+{"o":3082.4825987803,"h":3227.7928212301,"l":3071.2073526658,"c":3197.8270697603,"v":695946.4074173485,"t":1714737600}
+{"o":3197.8270697603,"h":3260.587709638,"l":3178.7598512395,"c":3220.4459774362,"v":755889.1133652554,"t":1714741200}
+{"o":3220.4459774362,"h":3258.1275256254,"l":3180.0181463856,"c":3227.6021445769,"v":630261.8321933051,"t":1714744800}
+{"o":3227.6021445769,"h":3241.559140577,"l":2927.8173832381,"c":2967.1974167746,"v":460190.7521314292,"t":1714748400}
+{"o":2967.1974167746,"h":2992.3853942119,"l":2941.3130803765,"c":2961.9941977543,"v":493504.4358118487,"t":1714752000}
+{"o":2961.9941977543,"h":2991.843119255,"l":2936.3596918049,"c":2985.9208224213,"v":627327.0169965916,"t":1714755600}
+{"o":2985.9208224213,"h":3012.4740913593,"l":2966.8921387705,"c":2988.013838259,"v":389127.5845787178,"t":1714759200}
+{"o":2988.013838259,"h":3053.5453075982,"l":2942.8562837461,"c":3053.0711288911,"v":417539.1014505498,"t":1714762800}
+{"o":3053.0711288911,"h":3102.7803059156,"l":3027.2377227965,"c":3060.3644508972,"v":498965.0933504321,"t":1714766400}
+{"o":3060.3644508972,"h":3089.8003231397,"l":3031.9613373167,"c":3060.7623772332,"v":384260.3505796412,"t":1714770000}
+{"o":3060.7623772332,"h":3080.6306107046,"l":3040.1276187815,"c":3068.6117891976,"v":363913.705139551,"t":1714773600}
+{"o":3068.6117891976,"h":3105.3095945788,"l":3048.9680543815,"c":3061.8223989458,"v":465364.7850509844,"t":1714777200}
+{"o":3061.8223989458,"h":3104.2862077493,"l":3054.4199187568,"c":3087.9401448956,"v":443544.2379762914,"t":1714780800}
+{"o":3087.9401448956,"h":3102.7379407919,"l":3050.6603484609,"c":3057.2026115724,"v":419653.1424857898,"t":1714784400}
+{"o":3057.2026115724,"h":3085.6247766349,"l":3029.7217636181,"c":3075.5360523777,"v":386324.2571682443,"t":1714788000}
+{"o":3075.5360523777,"h":3099.2102891672,"l":3056.3880786584,"c":3089.6205228819,"v":328174.4511563688,"t":1714791600}
+{"o":3089.6205228819,"h":3137.1179186245,"l":3070.4462439183,"c":3116.6613971174,"v":377658.4119822931,"t":1714795200}
+{"o":3116.6613971174,"h":3124.7776892062,"l":3072.9703709815,"c":3095.828455139,"v":371071.2779672759,"t":1714798800}
+{"o":3095.828455139,"h":3119.0900124146,"l":3069.5643709982,"c":3072.594522381,"v":291445.3713797626,"t":1714802400}
+{"o":3072.594522381,"h":3100.2687518999,"l":3063.625138652,"c":3085.8426127504,"v":306176.7217458256,"t":1714806000}
+{"o":3085.8426127504,"h":3116.8813934524,"l":3067.3387973227,"c":3110.3185743971,"v":313730.1703833897,"t":1714809600}
+{"o":3110.3185743971,"h":3117.6512072867,"l":3080.3928356049,"c":3094.6818852883,"v":299069.4350295624,"t":1714813200}
+{"o":3094.6818852883,"h":3199.2513141018,"l":3080.1804017585,"c":3193.3549735896,"v":405268.9500684027,"t":1714816800}
+{"o":3193.3549735896,"h":3198.8832064051,"l":3116.9980603132,"c":3126.0714017394,"v":556742.5064016241,"t":1714820400}
+{"o":3126.0714017394,"h":3176.9485302313,"l":3116.640970303,"c":3160.7133377245,"v":470833.6841520905,"t":1714824000}
+{"o":3160.7133377245,"h":3266.7265280512,"l":3109.1986792922,"c":3235.2952153411,"v":446061.7080981859,"t":1714827600}
+{"o":3235.2952153411,"h":3366.6622796246,"l":3195.919625038,"c":3295.1300091288,"v":468311.0749306729,"t":1714831200}
+{"o":3295.1300091288,"h":3322.4612842942,"l":3268.5401298773,"c":3285.3875567441,"v":401917.4848006013,"t":1714834800}
+{"o":3285.3875567441,"h":3319.9674222273,"l":3262.509214277,"c":3297.4530440681,"v":417499.0338032331,"t":1714838400}
+{"o":3297.4530440681,"h":3329.2314589759,"l":3263.1759325741,"c":3296.4467433999,"v":468476.0872005747,"t":1714842000}
+{"o":3296.4467433999,"h":3340.7804374635,"l":3282.6497154052,"c":3324.1136765906,"v":429373.0297789203,"t":1714845600}
+{"o":3324.1136765906,"h":3345.6733740556,"l":3300.6407404764,"c":3325.2364294584,"v":327811.6892363299,"t":1714849200}
+{"o":3325.2364294584,"h":3352.4216059702,"l":3310.411824905,"c":3316.3262997451,"v":354236.2936798496,"t":1714852800}
+{"o":3316.3262997451,"h":3350.7188776862,"l":3286.1281203477,"c":3300.927685949,"v":329599.0301711498,"t":1714856400}
+{"o":3300.927685949,"h":3327.3548027095,"l":3285.3273897041,"c":3290.7111980279,"v":284262.3791072576,"t":1714860000}
+{"o":3290.7111980279,"h":3320.7847002428,"l":3285.1726694988,"c":3308.9116657661,"v":292788.1923285868,"t":1714863600}
+{"o":3308.9116657661,"h":3335.5359545066,"l":3251.4512200723,"c":3270.7363410825,"v":427229.0478893737,"t":1714867200}
+{"o":3270.7363410825,"h":3295.2505509586,"l":3224.8260311782,"c":3272.5004666993,"v":450886.2863941264,"t":1714870800}
+{"o":3272.5004666993,"h":3296.4631346675,"l":3250.8175531797,"c":3255.3987321516,"v":328084.5527354429,"t":1714874400}
+{"o":3255.3987321516,"h":3277.1229856845,"l":3228.481172336,"c":3257.3879035957,"v":287835.6182495467,"t":1714878000}
+{"o":3257.3879035957,"h":3281.2267180085,"l":3243.9918968885,"c":3275.8065838821,"v":286049.6381275433,"t":1714881600}
+{"o":3275.8065838821,"h":3305.407143161,"l":3246.1090241603,"c":3271.4808182863,"v":426084.2900899179,"t":1714885200}
+{"o":3271.4808182863,"h":3290.472394796,"l":3243.7004128511,"c":3255.9316537896,"v":422516.5943698511,"t":1714888800}
+{"o":3255.9316537896,"h":3308.1390616962,"l":3248.6514343584,"c":3279.6046910925,"v":369223.1625599678,"t":1714892400}
+{"o":3279.6046910925,"h":3320.9163715354,"l":3268.7832499025,"c":3284.3907020713,"v":365558.1285414526,"t":1714896000}
+{"o":3284.3907020713,"h":3302.8069318469,"l":3258.5964033271,"c":3275.2056427721,"v":290831.641865888,"t":1714899600}
+{"o":3275.2056427721,"h":3302.2583569792,"l":3260.1594754062,"c":3280.4925565554,"v":258190.9399871685,"t":1714903200}
+{"o":3280.4925565554,"h":3314.8816683674,"l":3270.3048046891,"c":3294.2019439625,"v":236577.3071969306,"t":1714906800}
+{"o":3294.2019439625,"h":3317.1723737325,"l":3271.3906109447,"c":3293.9070874826,"v":319476.8360548702,"t":1714910400}
+{"o":3293.9070874826,"h":3328.037210551,"l":3264.1553816499,"c":3299.6793018164,"v":367547.3486291084,"t":1714914000}
+{"o":3299.6793018164,"h":3325.1866920721,"l":3274.9299896912,"c":3320.7223640948,"v":363148.9596290379,"t":1714917600}
+{"o":3320.7223640948,"h":3324.2822131812,"l":3301.6711288069,"c":3312.1115588852,"v":421378.1769011546,"t":1714921200}
+{"o":3312.1115588852,"h":3321.0714378696,"l":3290.9033040776,"c":3305.45777949,"v":389583.3557462874,"t":1714924800}
+{"o":3305.45777949,"h":3328.465709423,"l":3292.47724285,"c":3296.9767751771,"v":424451.6256224328,"t":1714928400}
+{"o":3296.9767751771,"h":3317.3414480871,"l":3271.2958156713,"c":3296.786117124,"v":468066.162104828,"t":1714932000}
+{"o":3296.786117124,"h":3312.1769715318,"l":3270.7633716473,"c":3297.4409675943,"v":425009.6091520548,"t":1714935600}
+{"o":3297.4409675943,"h":3299.5822915255,"l":3253.7163804954,"c":3268.9018885713,"v":431124.9541561119,"t":1714939200}
+{"o":3268.9018885713,"h":3290.0278626784,"l":3250.2996641026,"c":3287.4062196469,"v":348622.0432974086,"t":1714942800}
+{"o":3287.4062196469,"h":3290.1675577667,"l":3250.1161476788,"c":3279.5200437493,"v":420557.0697962043,"t":1714946400}
+{"o":3279.5200437493,"h":3304.8048050995,"l":3259.7617484314,"c":3291.3551749461,"v":367373.8126512507,"t":1714950000}
+{"o":3291.3551749461,"h":3329.755286069,"l":3267.4914213877,"c":3323.0731963633,"v":340117.0885541415,"t":1714953600}
+{"o":3323.0731963633,"h":3350.1843851488,"l":3295.5202960778,"c":3318.2593249134,"v":458883.45572194,"t":1714957200}
+{"o":3318.2593249134,"h":3341.0126229148,"l":3283.4233971593,"c":3303.8978126951,"v":393984.5241281788,"t":1714960800}
+{"o":3303.8978126951,"h":3315.3735078776,"l":3270.7892313331,"c":3308.3364982059,"v":345244.7725977123,"t":1714964400}
+{"o":3308.3364982059,"h":3357.9735274854,"l":3282.7018139234,"c":3345.0033347233,"v":366724.0709934985,"t":1714968000}
+{"o":3345.0033347233,"h":3371.5617008083,"l":3313.7878343624,"c":3363.1375455296,"v":358439.0234044139,"t":1714971600}
+{"o":3363.1375455296,"h":3413.1434492329,"l":3339.1532706209,"c":3365.9054267365,"v":380736.7277150555,"t":1714975200}
+{"o":3365.9054267365,"h":3384.3197070943,"l":3297.3952366138,"c":3336.0405571608,"v":334369.5005666344,"t":1714978800}
+{"o":3336.0405571608,"h":3471.3476189158,"l":3319.6946878019,"c":3465.5906517095,"v":624812.1895624319,"t":1714982400}
+{"o":3465.5906517095,"h":3514.177607768,"l":3446.058751627,"c":3491.6426056525,"v":560916.7523568112,"t":1714986000}
+{"o":3491.6426056525,"h":3524.7876686172,"l":3388.4595583007,"c":3425.4391548705,"v":545914.3828620187,"t":1714989600}
+{"o":3425.4391548705,"h":3473.9297818564,"l":3405.7324810393,"c":3458.52640869,"v":532148.6393963469,"t":1714993200}
+{"o":3458.52640869,"h":3479.0054830756,"l":3349.1991738296,"c":3397.5761034511,"v":532110.7868335226,"t":1714996800}
+{"o":3397.5761034511,"h":3477.3141544823,"l":3369.8784008251,"c":3457.9885798827,"v":650113.0899887944,"t":1715000400}
+{"o":3457.9885798827,"h":3515.4991486207,"l":3413.4678696793,"c":3435.4944906998,"v":569080.959615125,"t":1715004000}
+{"o":3435.4944906998,"h":3478.7369750829,"l":3380.2254382096,"c":3463.92335449,"v":576902.5454170466,"t":1715007600}
+{"o":3463.92335449,"h":3471.1932050375,"l":3386.0000405034,"c":3412.738286084,"v":467998.854712869,"t":1715011200}
+{"o":3412.738286084,"h":3455.3714320409,"l":3360.1739066687,"c":3392.6116989011,"v":535972.3486341262,"t":1715014800}
+{"o":3392.6116989011,"h":3456.2893320055,"l":3386.5657138976,"c":3445.6401310729,"v":509579.4636566814,"t":1715018400}
+{"o":3445.6401310729,"h":3457.7047751809,"l":3384.7126856156,"c":3455.3338409559,"v":565931.7373895682,"t":1715022000}
+{"o":3455.3338409559,"h":3498.3059078478,"l":3422.5395116147,"c":3480.7052041818,"v":459458.7528509038,"t":1715025600}
+{"o":3480.7052041818,"h":3511.970281564,"l":3454.9971356755,"c":3505.9467749907,"v":402172.4802217617,"t":1715029200}
+{"o":3505.9467749907,"h":3510.0556252377,"l":3457.1397156593,"c":3469.511669367,"v":364815.0878557929,"t":1715032800}
+{"o":3469.511669367,"h":3487.4067819389,"l":3420.3837291616,"c":3430.2611488761,"v":346424.8445139198,"t":1715036400}
+{"o":3430.2611488761,"h":3488.402044842,"l":3408.7050128773,"c":3461.7423824924,"v":427201.3747222261,"t":1715040000}
+{"o":3461.7423824924,"h":3578.288351501,"l":3438.2475774858,"c":3536.0322200324,"v":497862.6341972569,"t":1715043600}
+{"o":3536.0322200324,"h":3565.6870663908,"l":3499.5692460638,"c":3536.9006262256,"v":398426.8493539892,"t":1715047200}
+{"o":3536.9006262256,"h":3541.5673476315,"l":3392.3296980547,"c":3456.5268589693,"v":526407.6724289489,"t":1715050800}
+{"o":3456.5268589693,"h":3518.001177891,"l":3451.7233854889,"c":3497.8604177939,"v":375117.2383624504,"t":1715054400}
+{"o":3497.8604177939,"h":3518.4519712464,"l":3456.3158581343,"c":3482.2443453601,"v":375575.2997115566,"t":1715058000}
+{"o":3482.2443453601,"h":3511.694647198,"l":3438.5939785018,"c":3482.3755032811,"v":345721.9757222963,"t":1715061600}
+{"o":3482.3755032811,"h":3530.4499992266,"l":3450.1395596876,"c":3488.1263581684,"v":501574.3079153833,"t":1715065200}
+{"o":3488.1263581684,"h":3589.1708511225,"l":3478.0599316828,"c":3574.5739220327,"v":533121.7915434522,"t":1715068800}
+{"o":3574.5739220327,"h":3601.0599468927,"l":3533.8466035813,"c":3538.7726378103,"v":375041.4667878007,"t":1715072400}
+{"o":3538.7726378103,"h":3565.9980725485,"l":3503.061237306,"c":3543.7455076396,"v":343162.5302736011,"t":1715076000}
+{"o":3543.7455076396,"h":3552.2567568837,"l":3479.1719858016,"c":3484.6081545562,"v":375526.2595364002,"t":1715079600}
+{"o":3484.6081545562,"h":3651.4534044414,"l":3466.4498605563,"c":3623.8151008043,"v":455004.3521746921,"t":1715083200}
+{"o":3623.8151008043,"h":3649.1402737094,"l":3560.1688702722,"c":3575.867316993,"v":519163.7833568929,"t":1715086800}
+{"o":3575.867316993,"h":3851.6462120537,"l":3548.4164195741,"c":3848.056335485,"v":547265.3941764049,"t":1715090400}
+{"o":3848.056335485,"h":3884.8141745323,"l":3790.3980505523,"c":3805.307905285,"v":469050.8972053264,"t":1715094000}
+{"o":3805.307905285,"h":3844.0575790455,"l":3775.7147259007,"c":3832.8266676437,"v":417348.4739622694,"t":1715097600}
+{"o":3832.8266676437,"h":3835.7060124046,"l":3754.2680004486,"c":3787.0489030573,"v":404220.9737218165,"t":1715101200}
+{"o":3787.0489030573,"h":3794.1695476912,"l":3657.5714776272,"c":3682.2727968018,"v":563290.4642661726,"t":1715104800}
+{"o":3682.2727968018,"h":3714.7288621829,"l":3611.8554997402,"c":3698.3745898827,"v":454371.2051866875,"t":1715108400}
+{"o":3698.3745898827,"h":3742.2082022778,"l":3681.9274084322,"c":3716.7499798527,"v":515041.4004053295,"t":1715112000}
+{"o":3716.7499798527,"h":3763.6634878227,"l":3659.525317048,"c":3730.0444579213,"v":529203.9030004516,"t":1715115600}
+{"o":3730.0444579213,"h":3876.0972714297,"l":3678.1953328889,"c":3841.3532493012,"v":698453.710698124,"t":1715119200}
+{"o":3841.3532493012,"h":3978.189084474,"l":3768.3988211758,"c":3901.8359599128,"v":589338.2681627488,"t":1715122800}
+{"o":3901.8359599128,"h":3964.9502523859,"l":3880.8196894855,"c":3931.3868183413,"v":609252.9020813246,"t":1715126400}
+{"o":3931.3868183413,"h":4002.4308074005,"l":3900.748334663,"c":3979.9192527988,"v":397172.2043838434,"t":1715130000}
+{"o":3979.9192527988,"h":4020.237530732,"l":3951.5204448461,"c":3992.9918877776,"v":304340.2679928442,"t":1715133600}
+{"o":3992.9918877776,"h":4004.1750536779,"l":3966.0263880131,"c":3999.795506765,"v":318264.2413967191,"t":1715137200}
+{"o":3999.795506765,"h":4007.1962111304,"l":3919.5849059772,"c":3942.1384290229,"v":332554.0686371057,"t":1715140800}
+{"o":3942.1384290229,"h":3976.0644508565,"l":3698.0659967897,"c":3719.8976660129,"v":288883.1427738823,"t":1715144400}
+{"o":3719.8976660129,"h":3750.5482327769,"l":3683.634104834,"c":3732.0015233708,"v":356945.2170251821,"t":1715148000}
+{"o":3732.0015233708,"h":3750.6763962081,"l":3688.0885625656,"c":3703.8693784068,"v":323461.7282106723,"t":1715151600}
+{"o":3703.8693784068,"h":3718.6844488432,"l":3677.1605597077,"c":3706.712927516,"v":302415.3882922888,"t":1715155200}
+{"o":3706.712927516,"h":3710.9092102175,"l":3660.3746868435,"c":3690.1197760869,"v":308254.6861022878,"t":1715158800}
+{"o":3690.1197760869,"h":3713.7209547055,"l":3681.258974181,"c":3708.4307862618,"v":301202.8460172991,"t":1715162400}
+{"o":3708.4307862618,"h":3714.8368196044,"l":3663.1946674479,"c":3674.9939433655,"v":297805.2088065891,"t":1715166000}
+{"o":3674.9939433655,"h":3702.960232443,"l":3652.767721429,"c":3688.9596789701,"v":343455.1707797204,"t":1715169600}
+{"o":3688.9596789701,"h":3749.2034142757,"l":3666.8012199687,"c":3747.9878233475,"v":460116.3459384816,"t":1715173200}
+{"o":3747.9878233475,"h":3778.109613989,"l":3727.8903472459,"c":3749.8013158921,"v":457947.0875897458,"t":1715176800}
+{"o":3749.8013158921,"h":3760.3129856721,"l":3675.0647302483,"c":3697.8493810329,"v":453060.2499434588,"t":1715180400}
+{"o":3697.8493810329,"h":3705.5918199853,"l":3668.4858274579,"c":3705.4950638786,"v":344507.8811347493,"t":1715184000}
+{"o":3705.4950638786,"h":3727.980649279,"l":3702.484915706,"c":3714.6971065047,"v":344123.8278751477,"t":1715187600}
+{"o":3714.6971065047,"h":3799.4165247821,"l":3710.3645268015,"c":3745.099089798,"v":424919.6785420762,"t":1715191200}
+{"o":3745.099089798,"h":3782.2006846359,"l":3692.5870231908,"c":3728.1762042925,"v":415195.119447165,"t":1715194800}
+{"o":3728.1762042925,"h":3738.3421830756,"l":3571.3690082103,"c":3612.7111014392,"v":616319.2126623176,"t":1715198400}
+{"o":3612.7111014392,"h":3642.1683972174,"l":3585.424875093,"c":3616.3275561115,"v":512229.9639737547,"t":1715202000}
+{"o":3616.3275561115,"h":3646.6007072784,"l":3601.9780472376,"c":3624.2149271271,"v":484147.4005973821,"t":1715205600}
+{"o":3624.2149271271,"h":3655.1051830161,"l":3612.3931723641,"c":3640.7487300827,"v":401475.9881985707,"t":1715209200}
+{"o":3640.7487300827,"h":3682.1820677284,"l":3634.7370485858,"c":3671.3497079029,"v":389657.6157482362,"t":1715212800}
+{"o":3671.3497079029,"h":3699.8218929077,"l":3667.0400718941,"c":3696.3891394848,"v":409630.311228631,"t":1715216400}
+{"o":3696.3891394848,"h":3711.9085622856,"l":3676.8321111596,"c":3692.6302943504,"v":344788.128781679,"t":1715220000}
+{"o":3692.6302943504,"h":3705.2402146011,"l":3666.2644895783,"c":3690.0552499053,"v":303542.4584599108,"t":1715223600}
+{"o":3690.0552499053,"h":3708.3059248686,"l":3677.640553111,"c":3683.0969649113,"v":270630.1947041305,"t":1715227200}
+{"o":3683.0969649113,"h":3715.4344572268,"l":3679.2340357576,"c":3701.1292664813,"v":345202.7805582262,"t":1715230800}
+{"o":3701.1292664813,"h":3742.6238995788,"l":3698.2541397496,"c":3718.9173560374,"v":356294.1879048076,"t":1715234400}
+{"o":3718.9173560374,"h":3731.9184800633,"l":3661.8058913666,"c":3674.2077223974,"v":349580.5090636568,"t":1715238000}
+{"o":3674.2077223974,"h":3693.3625021354,"l":3666.2088544855,"c":3689.7851310574,"v":349789.9725049119,"t":1715241600}
+{"o":3689.7851310574,"h":3695.4526715754,"l":3637.7122465398,"c":3665.3779857903,"v":340954.8042085954,"t":1715245200}
+{"o":3665.3779857903,"h":3668.203130891,"l":3611.4904046992,"c":3615.189127035,"v":344351.7506543969,"t":1715248800}
+{"o":3615.189127035,"h":3674.9141308982,"l":3609.0882013053,"c":3663.0880203235,"v":311692.7062223708,"t":1715252400}
+{"o":3663.0880203235,"h":3722.7516617654,"l":3662.2230739115,"c":3718.0381140151,"v":343410.5703653518,"t":1715256000}
+{"o":3718.0381140151,"h":3730.7972273595,"l":3649.2636388635,"c":3684.4472156386,"v":469178.4496445601,"t":1715259600}
+{"o":3684.4472156386,"h":3734.9433158132,"l":3674.6179910827,"c":3734.9433158132,"v":469479.4502180403,"t":1715263200}
+{"o":3734.9433158132,"h":3813.9009890584,"l":3503.6673072671,"c":3570.7132437755,"v":584144.2167346022,"t":1715266800}
+{"o":3570.7132437755,"h":3627.886835154,"l":3545.6899053724,"c":3566.1110526471,"v":675373.0211469348,"t":1715270400}
+{"o":3566.1110526471,"h":3599.7362467805,"l":3538.2174764354,"c":3564.9322713295,"v":490121.0745568222,"t":1715274000}
+{"o":3564.9322713295,"h":3611.7927933006,"l":3555.4989501564,"c":3590.1403713489,"v":382738.5580845539,"t":1715277600}
+{"o":3590.1403713489,"h":3689.339050744,"l":3587.5082452022,"c":3688.3348384162,"v":479177.4391361112,"t":1715281200}
+{"o":3688.3348384162,"h":3704.1119515024,"l":3627.6668499009,"c":3672.4516397121,"v":483544.5672318619,"t":1715284800}
+{"o":3672.4516397121,"h":3688.2695350409,"l":3637.0516922138,"c":3677.7211201813,"v":410855.049953994,"t":1715288400}
+{"o":3677.7211201813,"h":3753.6171404277,"l":3654.1379903578,"c":3744.9170483235,"v":559954.0256779902,"t":1715292000}
+{"o":3744.9170483235,"h":3754.4125469902,"l":3680.9834688588,"c":3734.797455164,"v":574002.39287333,"t":1715295600}
+{"o":3734.797455164,"h":3756.2662957588,"l":3683.1857039888,"c":3720.6977672682,"v":441369.0159768692,"t":1715299200}
+{"o":3720.6977672682,"h":3787.2622752556,"l":3685.9037054779,"c":3758.5314868531,"v":437209.4185780328,"t":1715302800}
+{"o":3758.5314868531,"h":3767.8429802711,"l":3719.9594408179,"c":3761.5031941055,"v":373993.9049992645,"t":1715306400}
+{"o":3761.5031941055,"h":3782.6856240375,"l":3742.4015748303,"c":3770.2633003302,"v":404222.6516211085,"t":1715310000}
+{"o":3770.2633003302,"h":3790.0155240488,"l":3758.5809728903,"c":3764.7182665406,"v":355890.9324828736,"t":1715313600}
+{"o":3764.7182665406,"h":3774.9878349342,"l":3728.5855440927,"c":3752.1037414896,"v":305113.884409471,"t":1715317200}
+{"o":3752.1037414896,"h":3801.9681426518,"l":3742.5940848234,"c":3793.5765308937,"v":307096.2170273267,"t":1715320800}
+{"o":3793.5765308937,"h":3824.1618684555,"l":3756.7768090328,"c":3792.0790270704,"v":363479.8299003546,"t":1715324400}
+{"o":3792.0790270704,"h":3852.0547235758,"l":3755.4519368705,"c":3842.282001054,"v":327277.3411079944,"t":1715328000}
+{"o":3842.282001054,"h":3902.3932806701,"l":3819.5695262275,"c":3871.0283756947,"v":318592.2364700197,"t":1715331600}
+{"o":3871.0283756947,"h":3893.5918402597,"l":3844.0917939576,"c":3869.8697137593,"v":268268.9800138279,"t":1715335200}
+{"o":3869.8697137593,"h":3921.0490352711,"l":3840.3740329836,"c":3912.9244558898,"v":343451.2175207256,"t":1715338800}
+{"o":3912.9244558898,"h":3925.3172128384,"l":3847.6904858374,"c":3873.2989322017,"v":354880.3079726796,"t":1715342400}
+{"o":3873.2989322017,"h":3887.3559570521,"l":3831.8680616731,"c":3848.3485158817,"v":352592.4540783046,"t":1715346000}
+{"o":3848.3485158817,"h":3878.0516813765,"l":3668.1594796302,"c":3728.0846300803,"v":753048.8596969417,"t":1715349600}
+{"o":3728.0846300803,"h":3758.7197105833,"l":3664.1317688696,"c":3718.8356135553,"v":726565.044123302,"t":1715353200}
+{"o":3718.8356135553,"h":3763.047153868,"l":3653.4528653382,"c":3744.0033507315,"v":662879.9032905982,"t":1715356800}
+{"o":3744.0033507315,"h":3750.7218538256,"l":3606.6077244217,"c":3630.7256735728,"v":544721.8734545552,"t":1715360400}
+{"o":3630.7256735728,"h":3691.7933367872,"l":3609.9744868608,"c":3669.1604996668,"v":437735.0102969409,"t":1715364000}
+{"o":3669.1604996668,"h":3699.252114495,"l":3629.0506837193,"c":3645.873399131,"v":397731.5884606814,"t":1715367600}
+{"o":3645.873399131,"h":3686.332944318,"l":3615.1156627687,"c":3639.9752871735,"v":389723.4159111074,"t":1715371200}
+{"o":3639.9752871735,"h":3664.9616157594,"l":3611.9949083037,"c":3630.3354842783,"v":392869.4577308054,"t":1715374800}
+{"o":3630.3354842783,"h":3651.3557788954,"l":3582.5585506807,"c":3631.9766481579,"v":393019.2853276701,"t":1715378400}
+{"o":3631.9766481579,"h":3652.4754224841,"l":3611.8461052323,"c":3638.1383418952,"v":344300.0769030691,"t":1715382000}
+{"o":3638.1383418952,"h":3657.8399721371,"l":3595.9553590182,"c":3620.6570725288,"v":349659.7807041552,"t":1715385600}
+{"o":3620.6570725288,"h":3681.0379829559,"l":3610.1834440437,"c":3636.2971865602,"v":364446.4443478187,"t":1715389200}
+{"o":3636.2971865602,"h":3643.159536624,"l":3557.9265592853,"c":3598.2073804363,"v":358752.922176587,"t":1715392800}
+{"o":3598.2073804363,"h":3603.51910416,"l":3569.8886515652,"c":3577.8066121264,"v":318550.1162262142,"t":1715396400}
+{"o":3577.8066121264,"h":3611.4050662446,"l":3574.9181531805,"c":3602.7254384055,"v":293091.3233576415,"t":1715400000}
+{"o":3602.7254384055,"h":3629.5539116363,"l":3600.1475603119,"c":3621.3204853708,"v":277178.6750143992,"t":1715403600}
+{"o":3621.3204853708,"h":3647.0184861596,"l":3613.8658062937,"c":3624.6349968373,"v":291318.6376188911,"t":1715407200}
+{"o":3624.6349968373,"h":3635.9438775181,"l":3612.6456519924,"c":3628.9978314669,"v":261510.0558959276,"t":1715410800}
+{"o":3628.9978314669,"h":3631.1473079449,"l":3586.8391923965,"c":3588.4925108597,"v":280809.2245714928,"t":1715414400}
+{"o":3588.4925108597,"h":3612.5372488604,"l":3584.4818532833,"c":3611.914051637,"v":274723.6995988901,"t":1715418000}
+{"o":3611.914051637,"h":3620.0307041219,"l":3578.4685225444,"c":3596.7568178077,"v":302627.3224450229,"t":1715421600}
+{"o":3596.7568178077,"h":3607.8460133085,"l":3571.1898188573,"c":3595.7853735738,"v":294762.1935050387,"t":1715425200}
+{"o":3595.7853735738,"h":3620.6295121014,"l":3588.9985530634,"c":3603.8755579364,"v":269486.487145887,"t":1715428800}
+{"o":3603.8755579364,"h":3628.413697063,"l":3560.8765058657,"c":3588.5552878365,"v":309485.9592544468,"t":1715432400}
+{"o":3588.5552878365,"h":3616.1709604657,"l":3570.3272818038,"c":3583.9616339749,"v":310907.5434033118,"t":1715436000}
+{"o":3583.9616339749,"h":3654.2512720454,"l":3570.5507889549,"c":3618.9885323655,"v":446013.522143317,"t":1715439600}
+{"o":3618.9885323655,"h":3646.0619451274,"l":3592.958696818,"c":3619.4122825194,"v":386841.5958999601,"t":1715443200}
+{"o":3619.4122825194,"h":3630.4469371327,"l":3585.1083325481,"c":3621.5696376593,"v":333766.6401159191,"t":1715446800}
+{"o":3621.5696376593,"h":3650.0767083758,"l":3602.0480945371,"c":3622.0988772264,"v":317281.1584194887,"t":1715450400}
+{"o":3622.0988772264,"h":3648.3898598356,"l":3609.3941561251,"c":3643.7122815703,"v":312572.5174739981,"t":1715454000}
+{"o":3643.7122815703,"h":3648.0378340868,"l":3594.83309678,"c":3632.6148517257,"v":280194.5330636766,"t":1715457600}
+{"o":3632.6148517257,"h":3636.4892056799,"l":3600.0055179171,"c":3607.9778277916,"v":291683.9622001456,"t":1715461200}
+{"o":3607.9778277916,"h":3635.7146357281,"l":3593.1435292644,"c":3630.4079941723,"v":320055.8480727206,"t":1715464800}
+{"o":3630.4079941723,"h":3643.5809185595,"l":3594.86735575,"c":3604.7564670765,"v":268072.6515699894,"t":1715468400}
+{"o":3604.7564670765,"h":3646.5363163984,"l":3596.0806413386,"c":3625.5686501626,"v":292336.616647299,"t":1715472000}
+{"o":3625.5686501626,"h":3645.3939747824,"l":3606.1013336876,"c":3628.2839331842,"v":271844.9122333144,"t":1715475600}
+{"o":3628.2839331842,"h":3662.6334366692,"l":3608.1142661787,"c":3654.233190586,"v":273735.8075436554,"t":1715479200}
+{"o":3654.233190586,"h":3661.1110596167,"l":3621.983780466,"c":3628.1727885004,"v":238819.2859027353,"t":1715482800}
+{"o":3628.1727885004,"h":3677.2782070641,"l":3622.1346765857,"c":3663.0887299399,"v":291218.640190131,"t":1715486400}
+{"o":3663.0887299399,"h":3676.1905432121,"l":3636.9212268346,"c":3674.1980130058,"v":250808.5818561855,"t":1715490000}
+{"o":3674.1980130058,"h":3682.0797796607,"l":3624.9516881321,"c":3650.6513737118,"v":289996.6323566009,"t":1715493600}
+{"o":3650.6513737118,"h":3659.9390546029,"l":3564.8012659498,"c":3593.9030996232,"v":388961.8917677741,"t":1715497200}
+{"o":3593.9030996232,"h":3618.2409756387,"l":3568.0127559812,"c":3594.8198486431,"v":253349.12992138,"t":1715500800}
+{"o":3594.8198486431,"h":3621.7951208864,"l":3586.8740476492,"c":3597.7489899127,"v":265840.8749904639,"t":1715504400}
+{"o":3597.7489899127,"h":3630.7553996045,"l":3595.7150017112,"c":3610.6125738388,"v":274132.7357203055,"t":1715508000}
+{"o":3610.6125738388,"h":3614.6317250793,"l":3596.3689824128,"c":3601.9485551089,"v":264213.7261721221,"t":1715511600}
+{"o":3601.9485551089,"h":3616.4271499729,"l":3597.9223438395,"c":3607.4127226304,"v":315928.0102837365,"t":1715515200}
+{"o":3607.4127226304,"h":3626.3058208155,"l":3589.0057084052,"c":3601.4912347586,"v":349105.2101901005,"t":1715518800}
+{"o":3601.4912347586,"h":3629.6243971885,"l":3573.4902105052,"c":3601.0691292645,"v":332227.2557898767,"t":1715522400}
+{"o":3601.0691292645,"h":3626.8058875702,"l":3573.9203074052,"c":3604.536849694,"v":340215.9091850948,"t":1715526000}
+{"o":3604.536849694,"h":3650.9561094792,"l":3595.8042770019,"c":3619.0236875259,"v":422027.8781535079,"t":1715529600}
+{"o":3619.0236875259,"h":3630.3114563384,"l":3583.7946055936,"c":3623.5851437445,"v":363596.668764341,"t":1715533200}
+{"o":3623.5851437445,"h":3636.3984534089,"l":3599.5577567417,"c":3620.7941713458,"v":346629.6630489366,"t":1715536800}
+{"o":3620.7941713458,"h":3626.1062338297,"l":3592.6027343351,"c":3618.7177706872,"v":350794.5896104457,"t":1715540400}
+{"o":3618.7177706872,"h":3625.5656943616,"l":3584.6157305724,"c":3611.3257278235,"v":388813.6367901759,"t":1715544000}
+{"o":3611.3257278235,"h":3616.2275999495,"l":3544.2255794303,"c":3589.6071388237,"v":399380.0778048727,"t":1715547600}
+{"o":3589.6071388237,"h":3592.1743485449,"l":3553.4566809675,"c":3574.1767025434,"v":375065.8519005225,"t":1715551200}
+{"o":3574.1767025434,"h":3593.7794180048,"l":3551.7296934721,"c":3564.482927663,"v":329453.3073847858,"t":1715554800}
+{"o":3564.482927663,"h":3644.1684787897,"l":3563.8054471291,"c":3625.0253339629,"v":503105.7299349873,"t":1715558400}
+{"o":3625.0253339629,"h":3630.0174900388,"l":3535.2366484057,"c":3573.347684567,"v":450888.8313444577,"t":1715562000}
+{"o":3573.347684567,"h":3577.4784692364,"l":3476.2953585409,"c":3508.9468967185,"v":655963.0884570107,"t":1715565600}
+{"o":3508.9468967185,"h":3510.5347785519,"l":3438.6587590287,"c":3497.5495780629,"v":659325.0597923658,"t":1715569200}
+{"o":3497.5495780629,"h":3500.5902322148,"l":3444.8332502322,"c":3463.4223954083,"v":453713.8596627527,"t":1715572800}
+{"o":3463.4223954083,"h":3481.5529981945,"l":3443.7494605073,"c":3453.5447987578,"v":356944.2161047378,"t":1715576400}
+{"o":3453.5447987578,"h":3537.3699448908,"l":3450.8599207326,"c":3526.1148433911,"v":362774.7984949995,"t":1715580000}
+{"o":3526.1148433911,"h":3597.7125677991,"l":3519.395614684,"c":3586.2078759041,"v":445325.3933831414,"t":1715583600}
+{"o":3586.2078759041,"h":3635.1123874251,"l":3586.2078759041,"c":3613.8851687885,"v":621341.4174859101,"t":1715587200}
+{"o":3613.8851687885,"h":3681.3291421585,"l":3612.7392344995,"c":3648.7103037775,"v":442881.0552409961,"t":1715590800}
+{"o":3648.7103037775,"h":3651.8515197246,"l":3582.7571922411,"c":3628.8287629471,"v":390956.3822397364,"t":1715594400}
+{"o":3628.8287629471,"h":3655.4852976787,"l":3592.2331785478,"c":3623.057261011,"v":410748.2948166158,"t":1715598000}
+{"o":3623.057261011,"h":3659.2662403779,"l":3598.7230250682,"c":3645.3534723747,"v":468469.4441618115,"t":1715601600}
+{"o":3645.3534723747,"h":3653.7866036728,"l":3603.3197062956,"c":3632.929416428,"v":614021.5225310411,"t":1715605200}
+{"o":3632.929416428,"h":3680.9728733388,"l":3613.4055975371,"c":3620.8934389632,"v":929141.4090129653,"t":1715608800}
+{"o":3620.8934389632,"h":3703.0773037843,"l":3618.6575358048,"c":3680.4430750756,"v":1034825.166078336,"t":1715612400}
+{"o":3680.4430750756,"h":3771.3370422304,"l":3656.3118274868,"c":3738.4310119326,"v":992938.1415474403,"t":1715616000}
+{"o":3738.4310119326,"h":3876.516060409,"l":3645.5371009079,"c":3810.1660825036,"v":857442.6338208674,"t":1715619600}
+{"o":3810.1660825036,"h":3839.1505230505,"l":3700.6263409094,"c":3769.0376872199,"v":593828.185373549,"t":1715623200}
+{"o":3769.0376872199,"h":3805.7670133333,"l":3734.1316955569,"c":3796.1076606298,"v":616263.6282233739,"t":1715626800}
+{"o":3796.1076606298,"h":3818.1177353512,"l":3750.2531317785,"c":3796.4791110838,"v":546505.2797048964,"t":1715630400}
+{"o":3796.4791110838,"h":3812.7180053018,"l":3740.0528247864,"c":3770.1807009373,"v":551870.2998295145,"t":1715634000}
+{"o":3770.1807009373,"h":3779.4703674327,"l":3725.3870364144,"c":3748.0129138868,"v":472709.8709095781,"t":1715637600}
+{"o":3748.0129138868,"h":3783.9853505416,"l":3721.440102451,"c":3766.919093858,"v":424769.4930432343,"t":1715641200}
+{"o":3766.919093858,"h":3783.2769995553,"l":3705.9450942373,"c":3745.4200019272,"v":509449.0233206305,"t":1715644800}
+{"o":3745.4200019272,"h":3777.8683704625,"l":3736.4198708781,"c":3765.1593334263,"v":483979.4625117151,"t":1715648400}
+{"o":3765.1593334263,"h":3777.1295643651,"l":3728.0231402166,"c":3740.8559495527,"v":468107.1761677035,"t":1715652000}
+{"o":3740.8559495527,"h":3746.2083652923,"l":3690.6066256702,"c":3718.4492094437,"v":469093.2812102757,"t":1715655600}
+{"o":3718.4492094437,"h":3762.5124375357,"l":3718.0786381035,"c":3761.8832898883,"v":451758.3105898322,"t":1715659200}
+{"o":3761.8832898883,"h":3788.7163989507,"l":3750.452164305,"c":3776.4855016723,"v":491946.2292394937,"t":1715662800}
+{"o":3776.4855016723,"h":3779.1358468179,"l":3654.1138446465,"c":3703.0554994546,"v":618345.0484559681,"t":1715666400}
+{"o":3703.0554994546,"h":3731.3468350056,"l":3701.6421180493,"c":3725.1155922564,"v":488961.1316802422,"t":1715670000}
+{"o":3725.1155922564,"h":3727.2301368324,"l":3693.842551538,"c":3715.0955835614,"v":401221.5785585782,"t":1715673600}
+{"o":3715.0955835614,"h":3746.049144924,"l":3708.8112667447,"c":3716.2024917974,"v":401686.0513075838,"t":1715677200}
+{"o":3716.2024917974,"h":3734.4817447426,"l":3677.0608495047,"c":3714.2476848676,"v":453318.8670091855,"t":1715680800}
+{"o":3714.2476848676,"h":3767.4857574987,"l":3684.6984795426,"c":3720.1223096393,"v":592569.766753123,"t":1715684400}
+{"o":3720.1223096393,"h":3771.8889516943,"l":3678.2258064738,"c":3707.135723017,"v":895206.7577724882,"t":1715688000}
+{"o":3707.135723017,"h":3891.00305038,"l":3644.3661410333,"c":3804.8169865358,"v":754371.962138276,"t":1715691600}
+{"o":3804.8169865358,"h":3848.2124455783,"l":3732.4633591021,"c":3797.2084977823,"v":931292.8270683129,"t":1715695200}
+{"o":3797.2084977823,"h":3827.0097476246,"l":3750.3062668637,"c":3781.5549748036,"v":671124.4203702302,"t":1715698800}
+{"o":3781.5549748036,"h":3797.0269778744,"l":3733.0627728216,"c":3790.1083991325,"v":633885.3605786866,"t":1715702400}
+{"o":3790.1083991325,"h":3797.4234891418,"l":3732.3914540143,"c":3771.518485214,"v":627710.4568571154,"t":1715706000}
+{"o":3771.518485214,"h":3804.2145354128,"l":3741.1459659371,"c":3781.8192728722,"v":474504.42270574,"t":1715709600}
+{"o":3781.8192728722,"h":3821.7621238009,"l":3772.6112633061,"c":3799.4799128548,"v":422930.7975804906,"t":1715713200}
+{"o":3799.4799128548,"h":3804.0089541653,"l":3753.6656541726,"c":3781.9233185191,"v":406004.9362918552,"t":1715716800}
+{"o":3781.9233185191,"h":3796.9868567514,"l":3742.3944532407,"c":3770.3565335729,"v":369766.6244503971,"t":1715720400}
+{"o":3770.3565335729,"h":3789.7441418289,"l":3741.4482380874,"c":3782.0773350931,"v":346739.8405308591,"t":1715724000}
+{"o":3782.0773350931,"h":3783.8706853693,"l":3732.3734671794,"c":3756.0177436914,"v":364432.013477605,"t":1715727600}
+{"o":3756.0177436914,"h":3796.9813426491,"l":3735.0744613123,"c":3748.2478910897,"v":550144.2441702305,"t":1715731200}
+{"o":3748.2478910897,"h":3791.5631793595,"l":3743.1128572657,"c":3778.777245033,"v":461574.5209065326,"t":1715734800}
+{"o":3778.777245033,"h":3789.5710085733,"l":3766.3379658799,"c":3782.6843876545,"v":392859.6144369283,"t":1715738400}
+{"o":3782.6843876545,"h":3813.0962165638,"l":3778.4131094755,"c":3808.641998701,"v":436146.204674152,"t":1715742000}
+{"o":3808.641998701,"h":3812.3250587659,"l":3790.8364897599,"c":3793.6076584178,"v":467372.2002346149,"t":1715745600}
+{"o":3793.6076584178,"h":3823.3601353507,"l":3791.7809862452,"c":3808.8141154609,"v":360652.976126046,"t":1715749200}
+{"o":3808.8141154609,"h":3825.4868622324,"l":3785.0230273928,"c":3803.1591655327,"v":447227.2675032784,"t":1715752800}
+{"o":3803.1591655327,"h":3824.0533274226,"l":3790.8693612424,"c":3818.2460843686,"v":383439.3207676162,"t":1715756400}
+{"o":3818.2460843686,"h":3826.6856066598,"l":3795.9020829398,"c":3813.1638096836,"v":486103.6127431504,"t":1715760000}
+{"o":3813.1638096836,"h":3863.3593586743,"l":3787.05120793,"c":3837.6630763873,"v":432049.4255788017,"t":1715763600}
+{"o":3837.6630763873,"h":3855.8196755633,"l":3820.9556116871,"c":3825.1610136028,"v":455874.9282223766,"t":1715767200}
+{"o":3825.1610136028,"h":3858.1297922737,"l":3785.3356677282,"c":3836.8193053452,"v":460496.8169776751,"t":1715770800}
+{"o":3836.8193053452,"h":3983.7246887864,"l":3825.3272135727,"c":3962.9588237201,"v":863557.5813790406,"t":1715774400}
+{"o":3962.9588237201,"h":4072.9933043764,"l":3946.8455822402,"c":4020.6503965181,"v":926577.3726340171,"t":1715778000}
+{"o":4020.6503965181,"h":4075.1597692119,"l":4006.1841579078,"c":4055.5454171078,"v":742692.3973325553,"t":1715781600}
+{"o":4055.5454171078,"h":4102.7496254766,"l":4036.6796246525,"c":4045.8817092255,"v":753805.7669785186,"t":1715785200}
+{"o":4045.8817092255,"h":4087.9565815089,"l":4018.6696532077,"c":4073.6625572605,"v":681396.1312388078,"t":1715788800}
+{"o":4073.6625572605,"h":4157.787947467,"l":4065.4032242367,"c":4130.3478660517,"v":547682.5105887373,"t":1715792400}
+{"o":4130.3478660517,"h":4182.9751287304,"l":4098.710998436,"c":4160.1765077774,"v":556142.3332652908,"t":1715796000}
+{"o":4160.1765077774,"h":4190.2511341851,"l":4134.1785835431,"c":4185.0440563446,"v":594506.520990821,"t":1715799600}
+{"o":4185.0440563446,"h":4242.0745008324,"l":4137.7855646483,"c":4216.4631943603,"v":740585.1138995027,"t":1715803200}
+{"o":4216.4631943603,"h":4247.3794307028,"l":4181.3595887794,"c":4212.9575767348,"v":543405.1429766141,"t":1715806800}
+{"o":4212.9575767348,"h":4238.2731814462,"l":4184.8857674238,"c":4219.0990970678,"v":436242.06336692,"t":1715810400}
+{"o":4219.0990970678,"h":4298.3988707214,"l":4192.1996315496,"c":4289.4077313793,"v":488436.4165132484,"t":1715814000}
+{"o":4289.4077313793,"h":4379.2730500073,"l":4251.4122837932,"c":4372.439354306,"v":674239.4760804899,"t":1715817600}
+{"o":4372.439354306,"h":4380.2535691995,"l":4296.2110492667,"c":4337.842034527,"v":495936.8026717996,"t":1715821200}
+{"o":4337.842034527,"h":4379.7318163298,"l":4314.387021534,"c":4371.0808569303,"v":381973.9623028731,"t":1715824800}
+{"o":4371.0808569303,"h":4439.7614438809,"l":4337.697934202,"c":4418.9100775418,"v":528501.1400530704,"t":1715828400}
+{"o":4418.9100775418,"h":4429.450362676,"l":4373.661556531,"c":4413.0274598976,"v":488368.851223314,"t":1715832000}
+{"o":4413.0274598976,"h":4426.7315241103,"l":4346.9004090143,"c":4380.4382841907,"v":460536.4786057959,"t":1715835600}
+{"o":4380.4382841907,"h":4393.0804027755,"l":4345.2624444949,"c":4382.0192280687,"v":411394.6727132417,"t":1715839200}
+{"o":4382.0192280687,"h":4433.3602288024,"l":4356.3853889285,"c":4411.6180829245,"v":404444.6093061651,"t":1715842800}
+{"o":4411.6180829245,"h":4433.0753217698,"l":4365.1825422183,"c":4385.7833715576,"v":336815.3037276754,"t":1715846400}
+{"o":4385.7833715576,"h":4452.3313413862,"l":4351.1342452935,"c":4420.2546091911,"v":364974.0190602227,"t":1715850000}
+{"o":4420.2546091911,"h":4444.3783652178,"l":4369.9550269384,"c":4411.7656496346,"v":355954.8388290569,"t":1715853600}
+{"o":4411.7656496346,"h":4434.5567317279,"l":4381.9264542239,"c":4429.9211371011,"v":438521.5965831536,"t":1715857200}
+{"o":4429.9211371011,"h":4441.6178513345,"l":4344.3827669952,"c":4378.4566190196,"v":566458.7274980453,"t":1715860800}
+{"o":4378.4566190196,"h":4424.6454667727,"l":4331.0566326757,"c":4409.984861018,"v":527644.0781802587,"t":1715864400}
+{"o":4409.984861018,"h":4425.0499609679,"l":4286.7571881317,"c":4291.6891567327,"v":617589.867307995,"t":1715868000}
+{"o":4291.6891567327,"h":4359.1545692265,"l":4267.9678775004,"c":4343.2838643732,"v":626507.7312772259,"t":1715871600}
+{"o":4343.2838643732,"h":4358.1732274426,"l":4266.3201848113,"c":4279.4707731819,"v":649080.8332809574,"t":1715875200}
+{"o":4279.4707731819,"h":4320.0166093392,"l":4238.2561982668,"c":4315.4605066176,"v":650927.7118196537,"t":1715878800}
+{"o":4315.4605066176,"h":4494.9970482253,"l":4283.9987837843,"c":4472.3322661807,"v":479965.2209298758,"t":1715882400}
+{"o":4472.3322661807,"h":4493.4961943744,"l":4454.766495539,"c":4454.766495539,"v":465202.1267314267,"t":1715886000}
+{"o":4454.766495539,"h":4621.392462574,"l":4429.5143479648,"c":4603.2499848065,"v":398679.0501533505,"t":1715889600}
+{"o":4603.2499848065,"h":4623.5094571696,"l":4558.8048796322,"c":4610.3175114278,"v":371019.2407565154,"t":1715893200}
+{"o":4610.3175114278,"h":4622.4491971691,"l":4541.267042799,"c":4606.8736007282,"v":381368.5287691443,"t":1715896800}
+{"o":4606.8736007282,"h":4628.6375689775,"l":4551.4146963256,"c":4581.2170413344,"v":342285.5393599485,"t":1715900400}
+{"o":4581.2170413344,"h":4671.5683554606,"l":4474.0777048282,"c":4585.2817554818,"v":397507.9777182249,"t":1715904000}
+{"o":4585.2817554818,"h":4588.0055438256,"l":4492.438536096,"c":4555.4828700611,"v":450818.7996119822,"t":1715907600}
+{"o":4555.4828700611,"h":4569.258051381,"l":4503.2674107962,"c":4533.5339618759,"v":395431.6471137491,"t":1715911200}
+{"o":4533.5339618759,"h":4606.8043309103,"l":4492.5058249762,"c":4586.5741167181,"v":453146.1343810805,"t":1715914800}
+{"o":4586.5741167181,"h":4691.6240396283,"l":4525.0045966228,"c":4650.7443555968,"v":472531.5146627079,"t":1715918400}
+{"o":4650.7443555968,"h":4725.0038748771,"l":4625.3492740848,"c":4685.5781638998,"v":371301.3248931249,"t":1715922000}
+{"o":4685.5781638998,"h":4827.2615766634,"l":4658.1099926563,"c":4804.0437093194,"v":489255.95542709,"t":1715925600}
+{"o":4804.0437093194,"h":5215.9045581116,"l":4775.7453900575,"c":5194.043085662,"v":504114.2069252718,"t":1715929200}
+{"o":5194.043085662,"h":5226.2280592231,"l":5126.6680588374,"c":5167.1097060103,"v":400163.2441273731,"t":1715932800}
+{"o":5167.1097060103,"h":5196.2155194323,"l":5122.1524021792,"c":5157.218566751,"v":377054.4915915036,"t":1715936400}
+{"o":5157.218566751,"h":5363.6994836424,"l":5140.3679547571,"c":5358.1189511512,"v":312426.6846816552,"t":1715940000}
+{"o":5358.1189511512,"h":5360.8245126592,"l":5214.936337345,"c":5252.671273504,"v":352412.8845276701,"t":1715943600}
+{"o":5252.671273504,"h":5294.4291080233,"l":5199.6013281942,"c":5267.2266419697,"v":466719.6946937992,"t":1715947200}
+{"o":5267.2266419697,"h":5283.4693254939,"l":5207.0871514171,"c":5219.0021328567,"v":448605.1768367395,"t":1715950800}
+{"o":5219.0021328567,"h":5285.1365193855,"l":5210.2741261781,"c":5282.9999402768,"v":465755.939374736,"t":1715954400}
+{"o":5282.9999402768,"h":5367.2481913576,"l":5256.559911997,"c":5324.6606608651,"v":597659.5626080437,"t":1715958000}
+{"o":5324.6606608651,"h":5404.2561110501,"l":5278.2688580962,"c":5282.5046659077,"v":665770.1943783468,"t":1715961600}
+{"o":5282.5046659077,"h":5299.2139085893,"l":5206.3750644354,"c":5244.5994913155,"v":478093.3348301435,"t":1715965200}
+{"o":5244.5994913155,"h":5297.1480471457,"l":5195.7637310078,"c":5286.9942239934,"v":463572.6759245999,"t":1715968800}
+{"o":5286.9942239934,"h":5411.5080435255,"l":5266.2464517804,"c":5406.8374986809,"v":397102.9006439767,"t":1715972400}
+{"o":5406.8374986809,"h":5417.3682349581,"l":5382.2181288469,"c":5398.9309887086,"v":354137.343946901,"t":1715976000}
+{"o":5398.9309887086,"h":5421.069199874,"l":5365.7307778431,"c":5372.9177744241,"v":329843.3937518862,"t":1715979600}
+{"o":5372.9177744241,"h":5408.0547593934,"l":5363.8194656874,"c":5405.0963504585,"v":337139.6926515514,"t":1715983200}
+{"o":5405.0963504585,"h":5443.6663564279,"l":5379.5387098496,"c":5432.544889056,"v":348820.3028261849,"t":1715986800}
+{"o":5432.544889056,"h":5468.1848841854,"l":5403.7197236075,"c":5457.2786572585,"v":382690.5845696701,"t":1715990400}
+{"o":5457.2786572585,"h":5514.0148212314,"l":5419.8424653238,"c":5505.5911459628,"v":428999.6596409124,"t":1715994000}
+{"o":5505.5911459628,"h":5589.4307558927,"l":5476.6192666621,"c":5540.0470854402,"v":473330.8171019905,"t":1715997600}
+{"o":5540.0470854402,"h":5558.6642196219,"l":5513.4667377829,"c":5548.0155137557,"v":360760.3817366458,"t":1716001200}
+{"o":5548.0155137557,"h":5571.5029559391,"l":5524.6622755816,"c":5553.37909782,"v":286647.9380715354,"t":1716004800}
+{"o":5553.37909782,"h":5553.37909782,"l":5516.860201642,"c":5535.1738221464,"v":280215.9065541441,"t":1716008400}
+{"o":5535.1738221464,"h":5540.2396443697,"l":5505.0232814429,"c":5538.5976245572,"v":332051.4267960909,"t":1716012000}
+{"o":5538.5976245572,"h":5554.1941056623,"l":5512.73886374,"c":5522.1274959316,"v":311151.9148316878,"t":1716015600}
+{"o":5522.1274959316,"h":5560.6908172561,"l":5513.9455805874,"c":5554.557571189,"v":328958.2665786349,"t":1716019200}
+{"o":5554.557571189,"h":5625.2627939644,"l":5536.0716170491,"c":5608.5796325862,"v":370164.8907828208,"t":1716022800}
+{"o":5608.5796325862,"h":5795.8222801224,"l":5587.7310143912,"c":5773.228183835,"v":359620.9004751033,"t":1716026400}
+{"o":5773.228183835,"h":5801.3266251601,"l":5738.5350754635,"c":5746.8562793527,"v":362344.6847691194,"t":1716030000}
+{"o":5746.8562793527,"h":5754.1692573272,"l":5704.4062474125,"c":5713.7313660155,"v":451331.7874944499,"t":1716033600}
+{"o":5713.7313660155,"h":5815.750519209,"l":5700.2532791744,"c":5768.2417860735,"v":636833.9696123247,"t":1716037200}
+{"o":5768.2417860735,"h":5784.5308573877,"l":5681.0402301194,"c":5727.6045538016,"v":637882.6139553634,"t":1716040800}
+{"o":5727.6045538016,"h":5754.1738955952,"l":5670.7009722364,"c":5707.5654820838,"v":551398.6313892417,"t":1716044400}
+{"o":5707.5654820838,"h":5764.6674447439,"l":5630.7341761271,"c":5669.9133604489,"v":543614.1451687826,"t":1716048000}
+{"o":5669.9133604489,"h":5711.632225675,"l":5634.722580062,"c":5697.6174882131,"v":455679.6755475033,"t":1716051600}
+{"o":5697.6174882131,"h":5730.3530466918,"l":5657.1448677932,"c":5704.2387208204,"v":392722.5876584686,"t":1716055200}
+{"o":5704.2387208204,"h":5736.8061358122,"l":5661.8668768074,"c":5699.4933239688,"v":430085.9931550193,"t":1716058800}
+{"o":5699.4933239688,"h":5771.7700716928,"l":5692.2062921781,"c":5757.9912691884,"v":467411.336978622,"t":1716062400}
+{"o":5757.9912691884,"h":5780.2963269016,"l":5689.9291166815,"c":5734.8080370045,"v":454610.6662948114,"t":1716066000}
+{"o":5734.8080370045,"h":5757.7083698345,"l":5667.9296334942,"c":5724.0982756223,"v":393487.2582211256,"t":1716069600}
+{"o":5724.0982756223,"h":5746.7715316399,"l":5678.523552093,"c":5735.177626803,"v":342484.2578643712,"t":1716073200}
+{"o":5735.177626803,"h":5768.7089553243,"l":5689.8157554458,"c":5756.4978844487,"v":314844.9842818327,"t":1716076800}
+{"o":5756.4978844487,"h":5788.1110164007,"l":5740.6230628492,"c":5758.2141331635,"v":331335.9710669487,"t":1716080400}
+{"o":5758.2141331635,"h":5802.5703369213,"l":5750.7802583918,"c":5793.6473790718,"v":351596.3200724355,"t":1716084000}
+{"o":5793.6473790718,"h":5822.8444630735,"l":5768.5741231746,"c":5796.2300111771,"v":337626.2414215882,"t":1716087600}
+{"o":5796.2300111771,"h":5807.4810819274,"l":5758.4107189998,"c":5801.8684738546,"v":310867.275140838,"t":1716091200}
+{"o":5801.8684738546,"h":5832.2018265804,"l":5780.020290682,"c":5783.8759265047,"v":304821.0608148266,"t":1716094800}
+{"o":5783.8759265047,"h":5797.4476240076,"l":5735.8075196141,"c":5756.3786913013,"v":297546.517471339,"t":1716098400}
+{"o":5756.3786913013,"h":5792.2501577844,"l":5731.0485197181,"c":5790.8198305304,"v":303283.8708605787,"t":1716102000}
+{"o":5790.8198305304,"h":5807.4785846519,"l":5752.4557908368,"c":5763.7015981617,"v":333840.567063057,"t":1716105600}
+{"o":5763.7015981617,"h":5785.2997417088,"l":5719.5852033875,"c":5755.4300517936,"v":333301.453366729,"t":1716109200}
+{"o":5755.4300517936,"h":5796.1323491913,"l":5732.1533565959,"c":5743.0874437292,"v":321963.4270028717,"t":1716112800}
+{"o":5743.0874437292,"h":5748.8893168105,"l":5631.1128907325,"c":5685.3040637518,"v":366654.0332603045,"t":1716116400}
+{"o":5685.3040637518,"h":5733.3744782379,"l":5571.072270892,"c":5635.1537112632,"v":358838.2466240202,"t":1716120000}
+{"o":5635.1537112632,"h":5677.3123573929,"l":5543.6608751202,"c":5653.7229859007,"v":414475.0900468919,"t":1716123600}
+{"o":5653.7229859007,"h":5678.4446483532,"l":5580.9340388225,"c":5620.6902907117,"v":370711.9926090756,"t":1716127200}
+{"o":5620.6902907117,"h":5645.7866464689,"l":5535.396237183,"c":5612.7857423721,"v":352910.0213492063,"t":1716130800}
+{"o":5612.7857423721,"h":5653.8048903502,"l":5522.2599797334,"c":5545.9577801282,"v":388403.9942943541,"t":1716134400}
+{"o":5545.9577801282,"h":5767.924930607,"l":5530.0707196503,"c":5711.8105905556,"v":425737.7945797379,"t":1716138000}
+{"o":5711.8105905556,"h":5741.4800713653,"l":5637.5227305894,"c":5649.0022715751,"v":363511.7228326868,"t":1716141600}
+{"o":5649.0022715751,"h":5722.6074982105,"l":5630.097421128,"c":5689.7033903599,"v":477588.8713608694,"t":1716145200}
+{"o":5689.7033903599,"h":5731.452223912,"l":5645.9167988722,"c":5715.9724407489,"v":340493.3670195458,"t":1716148800}
+{"o":5715.9724407489,"h":5729.6489049544,"l":5653.4625960892,"c":5711.5285556709,"v":338315.9883281634,"t":1716152400}
+{"o":5711.5285556709,"h":5765.015429048,"l":5690.5821279346,"c":5756.850127844,"v":362459.1714425386,"t":1716156000}
+{"o":5756.850127844,"h":5760.9642307296,"l":5677.0504187971,"c":5705.818696991,"v":330727.7982535551,"t":1716159600}
+{"o":5705.818696991,"h":5733.1968863083,"l":5671.0928395927,"c":5718.4408534559,"v":370442.3354018507,"t":1716163200}
+{"o":5718.4408534559,"h":5737.9910013726,"l":5625.8053554576,"c":5726.049661768,"v":485673.1269168193,"t":1716166800}
+{"o":5726.049661768,"h":5814.829033683,"l":5708.8054499978,"c":5802.2788339764,"v":397646.0072642225,"t":1716170400}
+{"o":5802.2788339764,"h":5825.5172675087,"l":5774.4177506893,"c":5781.8657852664,"v":390681.2340962873,"t":1716174000}
+{"o":5781.8657852664,"h":5895.7913241461,"l":5767.91613319,"c":5895.2587214951,"v":465985.7790485854,"t":1716177600}
+{"o":5895.2587214951,"h":5994.0557637806,"l":5883.7792535882,"c":5986.8902710521,"v":550483.5581719853,"t":1716181200}
+{"o":5986.8902710521,"h":5998.4825625597,"l":5882.6644653441,"c":5912.0555420603,"v":441428.3971121128,"t":1716184800}
+{"o":5912.0555420603,"h":5998.6997723979,"l":5856.9968937023,"c":5940.4509930832,"v":372025.2000993484,"t":1716188400}
+{"o":5940.4509930832,"h":5979.3381242628,"l":5910.2349137968,"c":5923.8712407658,"v":384162.1979079692,"t":1716192000}
+{"o":5923.8712407658,"h":5950.0064988374,"l":5879.9944521155,"c":5886.9913163488,"v":364662.6225830074,"t":1716195600}
+{"o":5886.9913163488,"h":5943.2577491061,"l":5845.7411161323,"c":5916.2744460977,"v":444045.5084455661,"t":1716199200}
+{"o":5916.2744460977,"h":5959.4450758786,"l":5908.1437264413,"c":5915.5036673003,"v":371237.8530550055,"t":1716202800}
+{"o":5915.5036673003,"h":5938.9707675159,"l":5879.391114552,"c":5898.7813221575,"v":366114.5068988225,"t":1716206400}
+{"o":5898.7813221575,"h":5922.1050686459,"l":5860.8910304095,"c":5901.6541261576,"v":411853.6617762642,"t":1716210000}
+{"o":5901.6541261576,"h":5933.2146506992,"l":5834.7709131658,"c":5896.8595913544,"v":467919.2697298383,"t":1716213600}
+{"o":5896.8595913544,"h":6003.2179697392,"l":5871.3308799038,"c":5989.0443370407,"v":478281.0656144017,"t":1716217200}
+{"o":5989.0443370407,"h":6060.0923297281,"l":5959.175195709,"c":6024.3686230317,"v":631364.4944899428,"t":1716220800}
+{"o":6024.3686230317,"h":6081.1546088681,"l":6001.8493907515,"c":6077.2864261533,"v":510486.2889716423,"t":1716224400}
+{"o":6077.2864261533,"h":6082.4971428918,"l":6007.2030464375,"c":6031.2106500198,"v":476482.5372593001,"t":1716228000}
+{"o":6031.2106500198,"h":6302.0335630056,"l":6008.3429235071,"c":6270.353958782,"v":803169.4235273977,"t":1716231600}
+{"o":6270.353958782,"h":6281.7127877635,"l":6132.5784863089,"c":6141.5711089082,"v":795137.0844678812,"t":1716235200}
+{"o":6141.5711089082,"h":6207.2702485815,"l":6101.78583984,"c":6188.548959986,"v":585377.922881489,"t":1716238800}
+{"o":6188.548959986,"h":6250.8513461342,"l":6171.9716806809,"c":6215.4376898695,"v":572689.2336966287,"t":1716242400}
+{"o":6215.4376898695,"h":6284.9255715465,"l":6172.0231816969,"c":6251.4125747383,"v":538306.3971224043,"t":1716246000}
+{"o":6251.4125747383,"h":6332.8654935924,"l":6204.4789011674,"c":6227.8201602793,"v":619318.3846028384,"t":1716249600}
+{"o":6227.8201602793,"h":6227.8201602793,"l":6142.4523883401,"c":6187.2864502793,"v":492848.3258478489,"t":1716253200}
+{"o":6187.2864502793,"h":6216.3410338407,"l":6120.3901012965,"c":6151.6862264828,"v":373426.128316957,"t":1716256800}
+{"o":6151.6862264828,"h":6206.5599573069,"l":6143.1904989966,"c":6182.0432887722,"v":303691.5396685825,"t":1716260400}
+{"o":6182.0432887722,"h":6213.887939181,"l":6124.6240936896,"c":6124.6240936896,"v":327380.6631759278,"t":1716264000}
+{"o":6124.6240936896,"h":6147.8639199327,"l":6087.8542818413,"c":6114.5590585537,"v":328009.4550721354,"t":1716267600}
+{"o":6114.5590585537,"h":6165.4368754732,"l":6094.0946698201,"c":6110.3384245765,"v":366452.1037285514,"t":1716271200}
+{"o":6110.3384245765,"h":6133.0973022875,"l":6048.9741896353,"c":6087.0321622115,"v":299968.5384014281,"t":1716274800}
+{"o":6087.0321622115,"h":6116.5542607619,"l":6068.8610497999,"c":6097.3594804773,"v":245453.0868431068,"t":1716278400}
+{"o":6097.3594804773,"h":6182.7251689864,"l":6079.7478842847,"c":6168.6559898347,"v":338342.3250617319,"t":1716282000}
+{"o":6168.6559898347,"h":6216.763736849,"l":6144.9416442842,"c":6154.4733420928,"v":320000.7599689976,"t":1716285600}
+{"o":6154.4733420928,"h":6256.5093783417,"l":6076.8586429669,"c":6159.5843026764,"v":362599.4635372854,"t":1716289200}
+{"o":6159.5843026764,"h":6249.5201876928,"l":6110.1163038992,"c":6223.271634115,"v":476180.0989164974,"t":1716292800}
+{"o":6223.271634115,"h":6263.9020284931,"l":6127.8342957156,"c":6177.5418749256,"v":521956.0037520187,"t":1716296400}
+{"o":6177.5418749256,"h":6215.0260034051,"l":6082.8093012715,"c":6121.434283387,"v":494053.2142524726,"t":1716300000}
+{"o":6121.434283387,"h":6165.5195402426,"l":6045.3024669082,"c":6101.2330872303,"v":535829.4847534754,"t":1716303600}
+{"o":6101.2330872303,"h":6179.9850924977,"l":6054.2274073101,"c":6091.0169702653,"v":512973.3161875521,"t":1716307200}
+{"o":6091.0169702653,"h":6152.3684675536,"l":6049.4935135378,"c":6129.6308637629,"v":452964.7364310195,"t":1716310800}
+{"o":6129.6308637629,"h":6148.6823357871,"l":6058.0018732575,"c":6130.3639928476,"v":393239.2556953015,"t":1716314400}
+{"o":6130.3639928476,"h":6137.4550325252,"l":5991.472087715,"c":6049.5360406885,"v":396369.1178079504,"t":1716318000}
+{"o":6049.5360406885,"h":6156.3560865544,"l":6017.6064896022,"c":6148.5849605315,"v":386595.1744726477,"t":1716321600}
+{"o":6148.5849605315,"h":6165.6417898371,"l":6060.1602668443,"c":6157.2422386605,"v":369058.6566412507,"t":1716325200}
+{"o":6157.2422386605,"h":6174.0720124702,"l":6105.0335181566,"c":6167.09079364,"v":405660.1286502724,"t":1716328800}
+{"o":6167.09079364,"h":6171.964167789,"l":6148.7824695985,"c":6155.6932015443,"v":344384.9076318898,"t":1716332400}
+{"o":6155.6932015443,"h":6198.952295895,"l":6137.9732653805,"c":6141.5440734204,"v":351243.715431985,"t":1716336000}
+{"o":6141.5440734204,"h":6180.6482837131,"l":6133.7121332445,"c":6167.4954923184,"v":338099.6482878208,"t":1716339600}
+{"o":6167.4954923184,"h":6168.0141557298,"l":6125.1503221771,"c":6141.9301792074,"v":342922.6561547937,"t":1716343200}
+{"o":6141.9301792074,"h":6157.1959456044,"l":6094.7539810501,"c":6145.5971963918,"v":325083.2281622605,"t":1716346800}
+{"o":6145.5971963918,"h":6159.4800812883,"l":6047.390083575,"c":6122.5660452337,"v":355325.0639770628,"t":1716350400}
+{"o":6122.5660452337,"h":6272.0234347165,"l":6093.0623195286,"c":6265.4108415024,"v":427388.725782146,"t":1716354000}
+{"o":6265.4108415024,"h":6314.7246713908,"l":6259.6382518178,"c":6270.1595727956,"v":388970.2212380069,"t":1716357600}
+{"o":6270.1595727956,"h":6287.7852062414,"l":6201.6329559612,"c":6217.6781949091,"v":301035.4190294881,"t":1716361200}
+{"o":6217.6781949091,"h":6240.2888212489,"l":6168.8741718495,"c":6236.8438942409,"v":347903.3789735784,"t":1716364800}
+{"o":6236.8438942409,"h":6248.837684343,"l":6188.4280023426,"c":6242.0624035625,"v":297554.2197361643,"t":1716368400}
+{"o":6242.0624035625,"h":6292.1456817183,"l":6220.9288634024,"c":6289.3294800803,"v":336097.0720986923,"t":1716372000}
+{"o":6289.3294800803,"h":6297.7202806416,"l":6158.9658603838,"c":6190.3082806462,"v":356560.1520797267,"t":1716375600}
+{"o":6190.3082806462,"h":6245.7766908842,"l":6090.4931160551,"c":6147.7330208053,"v":529777.0189227889,"t":1716379200}
+{"o":6147.7330208053,"h":6244.7983114037,"l":6116.730298113,"c":6213.6359582372,"v":484280.9675976069,"t":1716382800}
+{"o":6213.6359582372,"h":6342.2027796533,"l":6176.5312420927,"c":6315.6707973842,"v":656292.65919248,"t":1716386400}
+{"o":6315.6707973842,"h":6345.7601158909,"l":6212.486835779,"c":6297.1326088779,"v":700095.6157977789,"t":1716390000}
+{"o":6297.1326088779,"h":6369.5778261506,"l":6224.2668850809,"c":6287.1307840029,"v":681042.1990263803,"t":1716393600}
+{"o":6287.1307840029,"h":6336.192610572,"l":6205.5256888006,"c":6220.9747741026,"v":600077.7599164568,"t":1716397200}
+{"o":6220.9747741026,"h":6262.6422591775,"l":6133.7945542527,"c":6219.9190313207,"v":526584.6669711387,"t":1716400800}
+{"o":6219.9190313207,"h":6226.1893900388,"l":6144.1801920901,"c":6189.2946565019,"v":468587.0939943814,"t":1716404400}
+{"o":6189.2946565019,"h":6240.8127055245,"l":6123.9658516322,"c":6164.4200977982,"v":473909.059966632,"t":1716408000}
+{"o":6164.4200977982,"h":6273.679658165,"l":6134.4975140151,"c":6257.0617651988,"v":479359.1128172513,"t":1716411600}
+{"o":6257.0617651988,"h":6266.806202686,"l":6161.8794754943,"c":6167.0726197769,"v":414863.9032044084,"t":1716415200}
+{"o":6167.0726197769,"h":6167.0726197769,"l":6105.5272865685,"c":6144.3945984117,"v":358781.1638799353,"t":1716418800}
+{"o":6144.3945984117,"h":6195.6482724992,"l":6141.6028794803,"c":6153.1414378691,"v":350604.672984353,"t":1716422400}
+{"o":6153.1414378691,"h":6187.6755793071,"l":6098.0977368085,"c":6166.1790419425,"v":386982.4970174234,"t":1716426000}
+{"o":6166.1790419425,"h":6205.677078378,"l":6154.9960731491,"c":6205.677078378,"v":340656.4782539421,"t":1716429600}
+{"o":6205.677078378,"h":6223.8552069732,"l":6177.2248083034,"c":6202.6761218059,"v":392761.0961551233,"t":1716433200}
+{"o":6202.6761218059,"h":6227.1466063633,"l":6146.7589105064,"c":6181.6584955253,"v":323755.6262204893,"t":1716436800}
+{"o":6181.6584955253,"h":6193.5216810232,"l":6168.7890894469,"c":6179.9582222037,"v":307601.9398809675,"t":1716440400}
+{"o":6179.9582222037,"h":6196.8923698243,"l":6138.0844787537,"c":6192.018498846,"v":303713.5595483453,"t":1716444000}
+{"o":6192.018498846,"h":6198.2998506845,"l":6151.8427604828,"c":6173.7289962152,"v":317063.5648286647,"t":1716447600}
+{"o":6173.7289962152,"h":6191.0446019705,"l":6156.55441585,"c":6189.9122041986,"v":296908.2504812145,"t":1716451200}
+{"o":6189.9122041986,"h":6196.3850237294,"l":6132.8615017447,"c":6143.3288281437,"v":324259.8891505212,"t":1716454800}
+{"o":6143.3288281437,"h":6155.9780195335,"l":6041.6682534993,"c":6053.378555728,"v":396228.6987832622,"t":1716458400}
+{"o":6053.378555728,"h":6125.2311020667,"l":6047.3418218067,"c":6120.2829858401,"v":419208.8825975849,"t":1716462000}
+{"o":6120.2829858401,"h":6170.1238239596,"l":5978.2245460662,"c":6018.1373333914,"v":595915.9867038344,"t":1716465600}
+{"o":6018.1373333914,"h":6048.3225498634,"l":5887.4576141758,"c":5962.332510087,"v":688074.4522152361,"t":1716469200}
+{"o":5962.332510087,"h":6006.8118942993,"l":5928.3858264257,"c":5932.2142160317,"v":486192.7078881633,"t":1716472800}
+{"o":5932.2142160317,"h":6033.9422676332,"l":5928.3744754361,"c":6011.2567322222,"v":450197.2602326812,"t":1716476400}
+{"o":6011.2567322222,"h":6037.6346362575,"l":5991.6099149146,"c":6035.6284103793,"v":393992.8075519465,"t":1716480000}
+{"o":6035.6284103793,"h":6102.2260040828,"l":5978.2176051939,"c":5978.2176051939,"v":413487.9188794078,"t":1716483600}
+{"o":5978.2176051939,"h":5996.1921103493,"l":5894.9491598568,"c":5945.0117546784,"v":557431.0014899084,"t":1716487200}
+{"o":5945.0117546784,"h":5964.7252141012,"l":5900.5029557514,"c":5908.0158288838,"v":411475.9831185204,"t":1716490800}
+{"o":5908.0158288838,"h":5971.0332956984,"l":5751.5253321496,"c":5958.9134315674,"v":782140.7074976986,"t":1716494400}
+{"o":5958.9134315674,"h":6296.8991974885,"l":5940.0746789529,"c":6189.5361259726,"v":1118124.2736751228,"t":1716498000}
+{"o":6189.5361259726,"h":6210.4993466853,"l":6085.6843589197,"c":6097.518141202,"v":478361.5354804356,"t":1716501600}
+{"o":6097.518141202,"h":6120.5934898636,"l":6053.8122472488,"c":6098.9804218495,"v":404846.300976364,"t":1716505200}
+{"o":6098.9804218495,"h":6130.4883126095,"l":6028.4444819706,"c":6066.6553296776,"v":388196.3290979881,"t":1716508800}
+{"o":6066.6553296776,"h":6089.529145586,"l":6016.8794328767,"c":6041.0821028068,"v":298368.9633445304,"t":1716512400}
+{"o":6041.0821028068,"h":6073.9466768083,"l":5993.536281213,"c":6037.5191919377,"v":345367.5066163332,"t":1716516000}
+{"o":6037.5191919377,"h":6049.8819842545,"l":5990.8187977783,"c":6007.3851532049,"v":375569.0268410437,"t":1716519600}
+{"o":6007.3851532049,"h":6007.3851532049,"l":5901.2654885037,"c":5905.7976241705,"v":301050.0924212675,"t":1716523200}
+{"o":5905.7976241705,"h":5910.5793687699,"l":5804.8968768385,"c":5849.9738158316,"v":405096.7630535034,"t":1716526800}
+{"o":5849.9738158316,"h":5876.3379710843,"l":5788.8158650533,"c":5816.5980103719,"v":458335.8839233631,"t":1716530400}
+{"o":5816.5980103719,"h":5843.3832239369,"l":5774.2760008058,"c":5805.7685013206,"v":382622.5136673945,"t":1716534000}
+{"o":5805.7685013206,"h":5816.4264373788,"l":5682.3457453133,"c":5782.5713979745,"v":440885.3547653617,"t":1716537600}
+{"o":5782.5713979745,"h":5805.8551080366,"l":5748.9164569184,"c":5799.9767170154,"v":352661.9006076584,"t":1716541200}
+{"o":5799.9767170154,"h":5870.2046214467,"l":5765.3326097034,"c":5845.4842541493,"v":332336.1516392031,"t":1716544800}
+{"o":5845.4842541493,"h":5886.2172815254,"l":5836.6628888628,"c":5875.8509165293,"v":325116.3713873636,"t":1716548400}
+{"o":5875.8509165293,"h":5926.6352890729,"l":5869.0738585971,"c":5892.7502932264,"v":350758.085651524,"t":1716552000}
+{"o":5892.7502932264,"h":5914.4144422181,"l":5841.9073791119,"c":5849.8804034725,"v":510826.8409185617,"t":1716555600}
+{"o":5849.8804034725,"h":5951.9038990695,"l":5836.2771017581,"c":5918.5800185335,"v":545041.9043266146,"t":1716559200}
+{"o":5918.5800185335,"h":6014.2248273133,"l":5892.7276598371,"c":5951.3382880298,"v":630276.8197984954,"t":1716562800}
+{"o":5951.3382880298,"h":5953.6916574222,"l":5862.1019514206,"c":5896.7375859239,"v":434906.5884190891,"t":1716566400}
+{"o":5896.7375859239,"h":5998.2436243925,"l":5881.0302264607,"c":5998.2436243925,"v":424539.6670905934,"t":1716570000}
+{"o":5998.2436243925,"h":6059.9011718951,"l":5985.1589431994,"c":6002.1637105014,"v":436229.8087433896,"t":1716573600}
+{"o":6002.1637105014,"h":6014.0811674935,"l":5966.762462025,"c":5988.8475112852,"v":391158.9398545232,"t":1716577200}
+{"o":5988.8475112852,"h":6004.7798205251,"l":5962.7175271939,"c":5978.4822817315,"v":370729.8575406834,"t":1716580800}
+{"o":5978.4822817315,"h":6028.6021921006,"l":5938.5158782837,"c":5992.2974170614,"v":360078.8295496327,"t":1716584400}
+{"o":5992.2974170614,"h":6005.0404953564,"l":5963.9674859519,"c":5985.4718562162,"v":300549.6253772685,"t":1716588000}
+{"o":5985.4718562162,"h":6014.3635936648,"l":5978.5925029995,"c":5999.7919267507,"v":319308.0346702327,"t":1716591600}
+{"o":5999.7919267507,"h":5999.7919267507,"l":5941.8742110272,"c":5947.9140488556,"v":359278.7146812548,"t":1716595200}
+{"o":5947.9140488556,"h":6021.7096486197,"l":5937.2602673768,"c":6003.5188982444,"v":439540.033131408,"t":1716598800}
+{"o":6003.5188982444,"h":6071.6051679852,"l":6001.1371286997,"c":6050.5438578946,"v":385784.276628872,"t":1716602400}
+{"o":6050.5438578946,"h":6065.2011420722,"l":6015.1873228876,"c":6064.9545555081,"v":358255.97151039,"t":1716606000}
+{"o":6064.9545555081,"h":6082.1212026972,"l":6045.10414845,"c":6076.9163190625,"v":358521.9094599205,"t":1716609600}
+{"o":6076.9163190625,"h":6077.4310114796,"l":6038.0413104775,"c":6061.9122561551,"v":330555.5123244604,"t":1716613200}
+{"o":6061.9122561551,"h":6062.6368255921,"l":6021.8998000986,"c":6024.1832270792,"v":303743.2861394083,"t":1716616800}
+{"o":6024.1832270792,"h":6061.6458688092,"l":6015.1919426223,"c":6049.108426822,"v":340453.4871467232,"t":1716620400}
+{"o":6049.108426822,"h":6079.4004264158,"l":6023.2938642036,"c":6037.7751021639,"v":349307.9705240307,"t":1716624000}
+{"o":6037.7751021639,"h":6076.6158753608,"l":6023.1876914626,"c":6064.0091743859,"v":362709.9453949195,"t":1716627600}
+{"o":6064.0091743859,"h":6093.4005889134,"l":6043.5053340587,"c":6082.0458889727,"v":307781.4518041518,"t":1716631200}
+{"o":6082.0458889727,"h":6099.1584134516,"l":6032.3676482918,"c":6033.9368480343,"v":289300.1337118573,"t":1716634800}
+{"o":6033.9368480343,"h":6045.8639000398,"l":5920.1439947296,"c":5931.1525120864,"v":309703.1451540214,"t":1716638400}
+{"o":5931.1525120864,"h":5977.372092947,"l":5885.9810481363,"c":5928.0559522798,"v":412776.1119037274,"t":1716642000}
+{"o":5928.0559522798,"h":5984.0716005268,"l":5927.7710457694,"c":5970.5635973649,"v":314967.4942058125,"t":1716645600}
+{"o":5970.5635973649,"h":5991.5593198934,"l":5901.0769124895,"c":5911.130660068,"v":358115.0200300355,"t":1716649200}
+{"o":5911.130660068,"h":5916.7236915957,"l":5878.1625824918,"c":5880.9561238192,"v":329606.6002426443,"t":1716652800}
+{"o":5880.9561238192,"h":5906.9422929877,"l":5866.7413802148,"c":5868.5262637436,"v":333482.1969321315,"t":1716656400}
+{"o":5868.5262637436,"h":5895.2921301722,"l":5859.1459865299,"c":5895.2921301722,"v":337596.6427271495,"t":1716660000}
+{"o":5895.2921301722,"h":5905.4553316543,"l":5873.2794927461,"c":5885.8166826345,"v":402796.7717860515,"t":1716663600}
+{"o":5885.8166826345,"h":5898.1526445467,"l":5862.2524428021,"c":5878.8031745154,"v":334563.861305237,"t":1716667200}
+{"o":5878.8031745154,"h":5897.2876900154,"l":5877.337054992,"c":5893.4099564826,"v":295928.6308404664,"t":1716670800}
+{"o":5893.4099564826,"h":5912.2992501667,"l":5880.9664329686,"c":5907.4174856441,"v":289689.1533415564,"t":1716674400}
+{"o":5907.4174856441,"h":5935.0994055042,"l":5907.0281430313,"c":5924.9543209612,"v":420423.1518473694,"t":1716678000}
+{"o":5924.9543209612,"h":5924.9543209612,"l":5897.3066384987,"c":5897.3066384987,"v":451240.7016293777,"t":1716681600}
+{"o":5897.3066384987,"h":5918.8236736457,"l":5863.2973073377,"c":5868.5955239457,"v":464922.8187338266,"t":1716685200}
+{"o":5868.5955239457,"h":5876.3092123613,"l":5807.97771964,"c":5835.5871362936,"v":479387.0922518968,"t":1716688800}
+{"o":5835.5871362936,"h":5858.0510719416,"l":5800.551761406,"c":5851.6535915129,"v":387579.5451102858,"t":1716692400}
+{"o":5851.6535915129,"h":5851.6535915129,"l":5808.6827942601,"c":5829.823160983,"v":316338.0669430862,"t":1716696000}
+{"o":5829.823160983,"h":5866.7768941601,"l":5806.0454255621,"c":5866.7768941601,"v":300620.7290750647,"t":1716699600}
+{"o":5866.7768941601,"h":5876.4791424551,"l":5838.1574197767,"c":5844.3363166868,"v":265192.1390714669,"t":1716703200}
+{"o":5844.3363166868,"h":5868.845043057,"l":5794.0409363533,"c":5819.9661818702,"v":337464.8577485479,"t":1716706800}
+{"o":5819.9661818702,"h":5838.5605288408,"l":5768.8202961146,"c":5781.9318725566,"v":380417.9205843866,"t":1716710400}
+{"o":5781.9318725566,"h":5793.4304154901,"l":5709.0083094964,"c":5735.1315365057,"v":384941.4349545882,"t":1716714000}
+{"o":5735.1315365057,"h":5780.7450675527,"l":5735.0853301557,"c":5780.7450675527,"v":310313.4195246393,"t":1716717600}
+{"o":5780.7450675527,"h":5790.9854084702,"l":5749.2824145811,"c":5769.5617073091,"v":322647.3001166646,"t":1716721200}
+{"o":5769.5617073091,"h":5773.8138870381,"l":5735.3487184189,"c":5756.7665268109,"v":345235.3571972029,"t":1716724800}
+{"o":5756.7665268109,"h":5799.3956646968,"l":5746.0956290727,"c":5799.3956646968,"v":303517.041142194,"t":1716728400}
+{"o":5799.3956646968,"h":5831.5246532387,"l":5765.0423495589,"c":5828.9943678497,"v":474481.2932680181,"t":1716732000}
+{"o":5828.9943678497,"h":5846.3830093304,"l":5728.4813758176,"c":5745.291319772,"v":474285.3195642623,"t":1716735600}
+{"o":5745.291319772,"h":5765.1028950249,"l":5721.6700442008,"c":5749.7805613426,"v":428340.066516288,"t":1716739200}
+{"o":5749.7805613426,"h":5754.4327513216,"l":5704.3525751963,"c":5714.3978415878,"v":390100.1381489409,"t":1716742800}
+{"o":5714.3978415878,"h":5724.9904828008,"l":5681.1207469617,"c":5705.9073434447,"v":479113.8661335017,"t":1716746400}
+{"o":5705.9073434447,"h":5738.6175801775,"l":5697.4138787662,"c":5736.1144377553,"v":444940.052724136,"t":1716750000}
+{"o":5736.1144377553,"h":5740.6903442309,"l":5709.4315863327,"c":5716.9470461745,"v":483375.5763864859,"t":1716753600}
+{"o":5716.9470461745,"h":5758.9641660711,"l":5681.3362613064,"c":5758.9641660711,"v":646349.8273933697,"t":1716757200}
+{"o":5758.9641660711,"h":5794.0822153494,"l":5749.7140059169,"c":5775.6466526962,"v":804977.0958574087,"t":1716760800}
+{"o":5775.6466526962,"h":5782.029145096,"l":5741.9446821914,"c":5763.6520634592,"v":535486.3248076272,"t":1716764400}
+{"o":5763.6520634592,"h":5862.2268771328,"l":5762.5123423705,"c":5839.8831866411,"v":462658.4998381141,"t":1716768000}
+{"o":5839.8831866411,"h":5879.0724993096,"l":5819.7976083396,"c":5847.7850023509,"v":422429.2792348369,"t":1716771600}
+{"o":5847.7850023509,"h":5856.9238549316,"l":5787.8788913484,"c":5796.0329391804,"v":482255.1956029687,"t":1716775200}
+{"o":5796.0329391804,"h":5864.7873744949,"l":5790.383878662,"c":5834.2878197022,"v":389775.8399532757,"t":1716778800}
+{"o":5834.2878197022,"h":5871.4005324254,"l":5833.7479601311,"c":5847.3669618066,"v":468116.8527806049,"t":1716782400}
+{"o":5847.3669618066,"h":5864.7637976014,"l":5672.0886887486,"c":5699.1605344217,"v":408504.7333576517,"t":1716786000}
+{"o":5699.1605344217,"h":5728.6409069311,"l":5694.725116574,"c":5694.7504545515,"v":379185.4957553837,"t":1716789600}
+{"o":5694.7504545515,"h":5729.8445818832,"l":5677.2416818808,"c":5728.579943773,"v":363069.2008403222,"t":1716793200}
+{"o":5728.579943773,"h":5767.8980104978,"l":5714.8061961898,"c":5725.4257830314,"v":400262.1756530204,"t":1716796800}
+{"o":5725.4257830314,"h":5746.0742202866,"l":5710.4161415409,"c":5738.3846098401,"v":379538.3175423137,"t":1716800400}
+{"o":5738.3846098401,"h":5758.1189831746,"l":5718.2081591825,"c":5757.6438712488,"v":385735.2427008951,"t":1716804000}
+{"o":5757.6438712488,"h":5812.7935512475,"l":5748.3504399033,"c":5799.3029056309,"v":404305.5005227072,"t":1716807600}
+{"o":5799.3029056309,"h":5813.9843784654,"l":5768.6924762337,"c":5770.8654507508,"v":443174.4916148812,"t":1716811200}
+{"o":5770.8654507508,"h":5848.7659279065,"l":5747.543525036,"c":5806.0822747391,"v":617009.9857116106,"t":1716814800}
+{"o":5806.0822747391,"h":5830.1812878858,"l":5775.3351474972,"c":5825.9356530153,"v":725979.31196291,"t":1716818400}
+{"o":5825.9356530153,"h":5906.1151371712,"l":5818.601315053,"c":5894.7950286853,"v":642450.7138251553,"t":1716822000}
+{"o":5894.7950286853,"h":5928.339742478,"l":5875.5493955039,"c":5904.4021480714,"v":878847.0567323739,"t":1716825600}
+{"o":5904.4021480714,"h":5934.3121415591,"l":5896.931735418,"c":5898.8170191969,"v":764077.5854058147,"t":1716829200}
+{"o":5898.8170191969,"h":5916.4479526955,"l":5862.685197904,"c":5862.685197904,"v":552068.9050556952,"t":1716832800}
+{"o":5862.685197904,"h":5885.8165830396,"l":5753.2507549108,"c":5807.1813480847,"v":625247.8931347585,"t":1716836400}
+{"o":5807.1813480847,"h":5880.4452567316,"l":5802.3185578412,"c":5875.778390423,"v":544407.4734440402,"t":1716840000}
+{"o":5875.778390423,"h":5897.1905235836,"l":5857.8515598829,"c":5875.641785029,"v":405051.2124466087,"t":1716843600}
+{"o":5875.641785029,"h":5931.9694320678,"l":5862.8253760665,"c":5897.0985909505,"v":514944.7745227813,"t":1716847200}
+{"o":5897.0985909505,"h":5901.7770845935,"l":5825.5285135534,"c":5861.3154890883,"v":443699.471327353,"t":1716850800}
+{"o":5861.3154890883,"h":5889.7157863674,"l":5833.6664605715,"c":5850.8033106543,"v":543973.3092351152,"t":1716854400}
+{"o":5850.8033106543,"h":5927.1634282948,"l":5786.7246798355,"c":5794.8493336143,"v":581521.5503827685,"t":1716858000}
+{"o":5794.8493336143,"h":5837.6534232575,"l":5745.9446065579,"c":5819.0973145506,"v":595654.1276157729,"t":1716861600}
+{"o":5819.0973145506,"h":5831.8080180065,"l":5666.1833824514,"c":5703.9254803336,"v":414485.1485403343,"t":1716865200}
+{"o":5703.9254803336,"h":5721.7860269633,"l":5550.4873246011,"c":5569.9754877693,"v":438146.3950587866,"t":1716868800}
+{"o":5569.9754877693,"h":5614.2391008905,"l":5533.0886456182,"c":5588.0307259208,"v":363159.0159614558,"t":1716872400}
+{"o":5588.0307259208,"h":5658.1052596083,"l":5561.4298886584,"c":5639.020011192,"v":325264.7462858079,"t":1716876000}
+{"o":5639.020011192,"h":5647.9632015766,"l":5604.7464778812,"c":5618.772564377,"v":332157.0188325117,"t":1716879600}
+{"o":5618.772564377,"h":5683.3866090655,"l":5609.8241159352,"c":5669.5523437942,"v":461849.7012363618,"t":1716883200}
+{"o":5669.5523437942,"h":5689.652779233,"l":5649.8884866055,"c":5676.5558693673,"v":417990.827382557,"t":1716886800}
+{"o":5676.5558693673,"h":5799.9750656722,"l":5672.9333870478,"c":5776.9688968958,"v":504771.3019811813,"t":1716890400}
+{"o":5776.9688968958,"h":5795.2616957444,"l":5742.3127740597,"c":5788.2370245703,"v":486866.689814307,"t":1716894000}
+{"o":5788.2370245703,"h":5855.0913424302,"l":5742.2328849098,"c":5830.8921576709,"v":541761.4298237904,"t":1716897600}
+{"o":5830.8921576709,"h":5897.1894624902,"l":5767.4920450737,"c":5778.9591940862,"v":787314.5328258504,"t":1716901200}
+{"o":5778.9591940862,"h":5859.2644015023,"l":5693.3773605179,"c":5742.6649650298,"v":799108.8207008693,"t":1716904800}
+{"o":5742.6649650298,"h":5759.6113018605,"l":5634.2483559993,"c":5696.6510510185,"v":726830.8736425427,"t":1716908400}
+{"o":5696.6510510185,"h":5734.8784687722,"l":5623.0895906171,"c":5673.5072527472,"v":614441.9829120445,"t":1716912000}
+{"o":5673.5072527472,"h":5707.7662519388,"l":5661.1266947767,"c":5677.0650638829,"v":517202.9580254268,"t":1716915600}
+{"o":5677.0650638829,"h":5713.3443774957,"l":5650.2400351733,"c":5701.4111253403,"v":570069.8187788189,"t":1716919200}
+{"o":5701.4111253403,"h":5806.6843645345,"l":5697.3666443524,"c":5794.2617582679,"v":552263.9351882556,"t":1716922800}
+{"o":5794.2617582679,"h":5804.8957957657,"l":5757.0539245986,"c":5768.3324868444,"v":480031.9473064487,"t":1716926400}
+{"o":5768.3324868444,"h":5776.883559848,"l":5695.0527143312,"c":5708.9049636848,"v":466444.8621646862,"t":1716930000}
+{"o":5708.9049636848,"h":5740.6416211335,"l":5707.8653487604,"c":5714.6516244472,"v":636626.9433093424,"t":1716933600}
+{"o":5714.6516244472,"h":5726.4294497242,"l":5691.2300840745,"c":5703.6822400786,"v":494367.679787388,"t":1716937200}
+{"o":5703.6822400786,"h":5718.3556915293,"l":5680.0960037061,"c":5696.7305009766,"v":724745.8347194399,"t":1716940800}
+{"o":5696.7305009766,"h":5710.9113564735,"l":5661.8280065773,"c":5682.6702187002,"v":578953.1381059369,"t":1716944400}
+{"o":5682.6702187002,"h":5741.3447460556,"l":5677.4983768341,"c":5733.3231945549,"v":579668.906313007,"t":1716948000}
+{"o":5733.3231945549,"h":5832.6164236212,"l":5733.3218042848,"c":5824.8514529901,"v":686058.3080379176,"t":1716951600}
+{"o":5824.8514529901,"h":5847.8198545597,"l":5804.7062746061,"c":5818.3060370098,"v":570126.7865579466,"t":1716955200}
+{"o":5818.3060370098,"h":5818.6568415158,"l":5790.5795464377,"c":5813.9354589321,"v":478384.3623732379,"t":1716958800}
+{"o":5813.9354589321,"h":5876.7381525993,"l":5807.8626155283,"c":5851.6034260483,"v":477165.1210577654,"t":1716962400}
+{"o":5851.6034260483,"h":5857.5777652003,"l":5775.4258102314,"c":5775.4258102314,"v":540876.3881763527,"t":1716966000}
+{"o":5775.4258102314,"h":5781.969850096,"l":5686.0313972484,"c":5714.112136979,"v":588716.0706654944,"t":1716969600}
+{"o":5714.112136979,"h":5737.3286744462,"l":5666.5491336444,"c":5710.5226650306,"v":465124.5464971043,"t":1716973200}
+{"o":5710.5226650306,"h":5754.70295346,"l":5699.0052361631,"c":5751.7174086296,"v":403271.0832375563,"t":1716976800}
+{"o":5751.7174086296,"h":5755.6339812593,"l":5660.1526981611,"c":5689.3487634606,"v":378567.7357695451,"t":1716980400}
+{"o":5689.3487634606,"h":5720.8938888378,"l":5652.3147658556,"c":5707.3489064985,"v":504363.8146249764,"t":1716984000}
+{"o":5707.3489064985,"h":5743.9654022196,"l":5675.337377521,"c":5704.8029675576,"v":656077.7165502956,"t":1716987600}
+{"o":5704.8029675576,"h":5734.7788676339,"l":5622.8602862467,"c":5725.6405679875,"v":683867.51810726,"t":1716991200}
+{"o":5725.6405679875,"h":5742.3087871462,"l":5628.8530959313,"c":5639.9871649013,"v":542816.3179197045,"t":1716994800}
+{"o":5639.9871649013,"h":5744.8437459161,"l":5606.5700440588,"c":5735.5669729085,"v":717032.637340873,"t":1716998400}
+{"o":5735.5669729085,"h":5738.101066636,"l":5655.6995181771,"c":5694.6939815553,"v":661280.8442138484,"t":1717002000}
+{"o":5694.6939815553,"h":5720.3690944138,"l":5637.4089511675,"c":5669.3258816631,"v":585897.136549382,"t":1717005600}
+{"o":5669.3258816631,"h":5733.9698615871,"l":5661.6219136312,"c":5664.531183851,"v":474921.676583337,"t":1717009200}
+{"o":5664.531183851,"h":5675.6981330437,"l":5640.1555547486,"c":5652.4980754591,"v":464708.9788414778,"t":1717012800}
+{"o":5652.4980754591,"h":5679.8497162615,"l":5615.1207133763,"c":5665.292255451,"v":579621.7069885532,"t":1717016400}
+{"o":5665.292255451,"h":5681.8907694273,"l":5641.268417279,"c":5674.4615996718,"v":460477.3651413263,"t":1717020000}
+{"o":5674.4615996718,"h":5676.9134048314,"l":5620.1229140988,"c":5627.2423504494,"v":459946.7324209263,"t":1717023600}
+{"o":5627.2423504494,"h":5663.0979362663,"l":5615.8931843869,"c":5623.2346826589,"v":642228.2921264534,"t":1717027200}
+{"o":5623.2346826589,"h":5640.5687796801,"l":5611.0724005156,"c":5631.9579835944,"v":567268.8679397671,"t":1717030800}
+{"o":5631.9579835944,"h":5716.09232374,"l":5629.3000719795,"c":5683.8334758209,"v":416028.1633942823,"t":1717034400}
+{"o":5683.8334758209,"h":5704.3957178896,"l":5656.1151047578,"c":5676.1258273139,"v":339013.6842303451,"t":1717038000}
+{"o":5676.1258273139,"h":5734.4863969514,"l":5657.7133170538,"c":5707.3795044324,"v":347220.1065239969,"t":1717041600}
+{"o":5707.3795044324,"h":5707.6429596292,"l":5619.3640791048,"c":5633.7348299354,"v":374382.6241597364,"t":1717045200}
+{"o":5633.7348299354,"h":5633.7768002953,"l":5545.2196867213,"c":5547.7863300698,"v":548315.2014698004,"t":1717048800}
+{"o":5547.7863300698,"h":5564.6493103315,"l":5488.3867423898,"c":5511.0659921422,"v":552030.1273639337,"t":1717052400}
+{"o":5511.0659921422,"h":5532.8850020841,"l":5460.8853721414,"c":5528.1271297358,"v":476385.3988829487,"t":1717056000}
+{"o":5528.1271297358,"h":5567.6220963246,"l":5499.5523121173,"c":5567.3297030736,"v":350535.6505337653,"t":1717059600}
+{"o":5567.3297030736,"h":5672.9635428108,"l":5540.6513843166,"c":5658.4477290069,"v":397870.8443032852,"t":1717063200}
+{"o":5658.4477290069,"h":5842.6585824431,"l":5639.3629760544,"c":5805.0553741876,"v":373766.4402412153,"t":1717066800}
+{"o":5805.0553741876,"h":5902.5264866009,"l":5800.4214746207,"c":5894.9673763391,"v":402419.8087822672,"t":1717070400}
+{"o":5894.9673763391,"h":5937.5154829534,"l":5877.5423544878,"c":5916.3459729561,"v":506581.4239534184,"t":1717074000}
+{"o":5916.3459729561,"h":5969.8735464268,"l":5912.889217507,"c":5912.889217507,"v":499571.655607031,"t":1717077600}
+{"o":5912.889217507,"h":5945.2388757909,"l":5890.4439940854,"c":5927.5794501992,"v":487096.1472631437,"t":1717081200}
+{"o":5927.5794501992,"h":5979.6051353909,"l":5918.4021318637,"c":5974.3800726898,"v":539754.3171135589,"t":1717084800}
+{"o":5974.3800726898,"h":6071.6107108595,"l":5960.1090083897,"c":6034.0498958262,"v":536636.1681515732,"t":1717088400}
+{"o":6034.0498958262,"h":6047.5094947795,"l":5997.7466772443,"c":6011.8310094035,"v":472059.3728005576,"t":1717092000}
+{"o":6011.8310094035,"h":6012.6826795029,"l":5911.0173789811,"c":5928.966640037,"v":463154.999444203,"t":1717095600}
+{"o":5928.966640037,"h":5928.966640037,"l":5850.9621905918,"c":5888.941375569,"v":551543.5011942424,"t":1717099200}
+{"o":5888.941375569,"h":5915.199978217,"l":5834.3229120042,"c":5893.3236865219,"v":688725.6760591296,"t":1717102800}
+{"o":5893.3236865219,"h":5905.439429592,"l":5877.1490477258,"c":5905.439429592,"v":513619.4215890687,"t":1717106400}
+{"o":5905.439429592,"h":5921.8666151783,"l":5892.8800118734,"c":5895.5096773908,"v":444941.3674398527,"t":1717110000}
+{"o":5895.5096773908,"h":5899.7108612019,"l":5849.1981858894,"c":5882.3281486701,"v":433285.0906440957,"t":1717113600}
+{"o":5882.3281486701,"h":5916.1847306431,"l":5869.7902008498,"c":5870.9357506454,"v":354981.4369034944,"t":1717117200}
+{"o":5870.9357506454,"h":5916.8027757393,"l":5870.9016020999,"c":5900.2505599427,"v":333599.0021749467,"t":1717120800}
+{"o":5900.2505599427,"h":5916.2366382851,"l":5892.739653571,"c":5909.1502885474,"v":299637.7372481023,"t":1717124400}
+{"o":5909.1502885474,"h":5922.974519087,"l":5896.0839910028,"c":5902.372631859,"v":319798.718380475,"t":1717128000}
+{"o":5902.372631859,"h":5902.4413919768,"l":5828.0939924859,"c":5861.3277792465,"v":377761.0561334004,"t":1717131600}
+{"o":5861.3277792465,"h":5888.7101230673,"l":5849.9111045586,"c":5861.774279219,"v":283531.8795868108,"t":1717135200}
+{"o":5861.774279219,"h":5889.2431330293,"l":5859.9519165096,"c":5884.0118109447,"v":258240.3128705029,"t":1717138800}
+{"o":5884.0118109447,"h":5910.4375382299,"l":5881.5601459395,"c":5900.3565947258,"v":268927.4861207698,"t":1717142400}
+{"o":5900.3565947258,"h":5904.9794154335,"l":5866.8667638684,"c":5893.8592787076,"v":443222.7171733516,"t":1717146000}
+{"o":5893.8592787076,"h":5921.9589016511,"l":5886.8575873519,"c":5917.5883077924,"v":319674.3991582179,"t":1717149600}
+{"o":5917.5883077924,"h":5966.1587957314,"l":5912.0755004608,"c":5957.2767664529,"v":320850.1142117006,"t":1717153200}
+{"o":5957.2767664529,"h":6034.8522691386,"l":5948.4283418863,"c":5987.7706659949,"v":517505.0524229971,"t":1717156800}
+{"o":5987.7706659949,"h":6020.4437683389,"l":5908.7605042894,"c":5913.4428504579,"v":487930.1706213247,"t":1717160400}
+{"o":5913.4428504579,"h":5913.4428504579,"l":5851.5416502501,"c":5882.7169153914,"v":634313.0549206227,"t":1717164000}
+{"o":5882.7169153914,"h":5892.2598900091,"l":5816.1277215176,"c":5816.571134156,"v":483517.6975166055,"t":1717167600}
+{"o":5816.571134156,"h":5856.2182978982,"l":5787.6215798905,"c":5851.5638760775,"v":588336.1059926741,"t":1717171200}
+{"o":5851.5638760775,"h":5867.3689295902,"l":5839.2212405096,"c":5863.1567233649,"v":392348.394815911,"t":1717174800}
+{"o":5863.1567233649,"h":5869.9948103984,"l":5806.1384568748,"c":5827.8940590525,"v":341433.6502177633,"t":1717178400}
+{"o":5827.8940590525,"h":5862.6490304899,"l":5819.5023133334,"c":5844.7192467848,"v":399747.0478593303,"t":1717182000}
+{"o":5844.7192467848,"h":5859.4567006366,"l":5830.8174826913,"c":5852.6341849315,"v":416800.7516183474,"t":1717185600}
+{"o":5852.6341849315,"h":5865.841706935,"l":5844.7915109279,"c":5847.1729411485,"v":402638.0078147276,"t":1717189200}
+{"o":5847.1729411485,"h":5856.4502927685,"l":5835.6244332502,"c":5839.5872171056,"v":317007.1512909143,"t":1717192800}
+{"o":5839.5872171056,"h":5841.353496546,"l":5799.6900094863,"c":5817.0687679494,"v":388296.2799840823,"t":1717196400}
+{"o":5817.0687679494,"h":5869.7197557665,"l":5817.0687679494,"c":5861.8631858501,"v":379700.9160300826,"t":1717200000}
+{"o":5861.8631858501,"h":5937.6345300957,"l":5842.0187037062,"c":5926.5820507963,"v":341883.5457760004,"t":1717203600}
+{"o":5926.5820507963,"h":5954.9284088968,"l":5923.7692842968,"c":5954.9284088968,"v":316333.9339301481,"t":1717207200}
+{"o":5954.9284088968,"h":5962.5227031682,"l":5934.8814667496,"c":5939.8122421634,"v":299235.5768574549,"t":1717210800}
+{"o":5939.8122421634,"h":5950.5065173617,"l":5924.2174820232,"c":5946.8274288979,"v":311489.5283976072,"t":1717214400}
+{"o":5946.8274288979,"h":5948.353440484,"l":5926.6362951931,"c":5938.1170326262,"v":313092.5579566528,"t":1717218000}
+{"o":5938.1170326262,"h":5942.0161460439,"l":5929.340293757,"c":5939.2722003874,"v":292523.5580578779,"t":1717221600}
+{"o":5939.2722003874,"h":5984.0531620038,"l":5916.7400368049,"c":5937.8474579964,"v":299595.681308733,"t":1717225200}
+{"o":5937.8474579964,"h":5989.6556275435,"l":5936.0085352835,"c":5982.1935286987,"v":300160.9789945339,"t":1717228800}
+{"o":5982.1935286987,"h":5987.3660681317,"l":5970.3902952011,"c":5972.3632219825,"v":273210.8442297212,"t":1717232400}
+{"o":5972.3632219825,"h":5981.5892314108,"l":5961.7577617645,"c":5961.8652078663,"v":244550.634710077,"t":1717236000}
+{"o":5961.8652078663,"h":5972.5632858689,"l":5957.5189584359,"c":5972.2732670151,"v":268823.7911723626,"t":1717239600}
+{"o":5972.2732670151,"h":5986.6312186195,"l":5966.3633833694,"c":5968.0847102646,"v":245933.9192164887,"t":1717243200}
+{"o":5968.0847102646,"h":5986.5294056391,"l":5967.1570439493,"c":5979.6922755949,"v":324093.2965878564,"t":1717246800}
+{"o":5979.6922755949,"h":5997.9498857932,"l":5974.1048472586,"c":5990.9591522037,"v":519405.0005172889,"t":1717250400}
+{"o":5990.9591522037,"h":6008.1000483128,"l":5984.8532445358,"c":5984.8532445358,"v":405388.5566629814,"t":1717254000}
+{"o":5984.8532445358,"h":6011.4705326093,"l":5970.8633106581,"c":5999.2179414762,"v":374247.0382224679,"t":1717257600}
+{"o":5999.2179414762,"h":6010.1609323547,"l":5989.7979515197,"c":6009.276438535,"v":391403.6952867469,"t":1717261200}
+{"o":6009.276438535,"h":6012.4816818809,"l":5995.7590750885,"c":6006.0856894548,"v":389064.405875512,"t":1717264800}
+{"o":6006.0856894548,"h":6015.1334568855,"l":5997.9015364615,"c":6008.8538852451,"v":469799.3521991915,"t":1717268400}
+{"o":6008.8538852451,"h":6020.9517577317,"l":5998.5224130128,"c":6005.6437410295,"v":426843.9863103579,"t":1717272000}
+{"o":6005.6437410295,"h":6007.1354955863,"l":5987.0960591965,"c":5992.739217666,"v":441371.3228989667,"t":1717275600}
+{"o":5992.739217666,"h":6021.4966617312,"l":5980.2420254762,"c":6003.8978488863,"v":401930.8881886487,"t":1717279200}
+{"o":6003.8978488863,"h":6011.7288042461,"l":5964.6853671235,"c":5983.4249084899,"v":416759.4533875772,"t":1717282800}
+{"o":5983.4249084899,"h":6010.8141786677,"l":5976.0894646546,"c":6006.0042404375,"v":333194.0541607232,"t":1717286400}
+{"o":6006.0042404375,"h":6019.5527418767,"l":5992.8817048304,"c":5994.6821728087,"v":426618.5365620387,"t":1717290000}
+{"o":5994.6821728087,"h":6064.7176452101,"l":5960.3621065999,"c":6030.0902943519,"v":467145.9670046358,"t":1717293600}
+{"o":6030.0902943519,"h":6103.5222084393,"l":6025.1236989564,"c":6099.4998665202,"v":399208.4091696605,"t":1717297200}
+{"o":6099.4998665202,"h":6118.6727010104,"l":6084.0911115035,"c":6104.1967011375,"v":344714.2184453392,"t":1717300800}
+{"o":6104.1967011375,"h":6117.4585974922,"l":6104.1967011375,"c":6110.0278879101,"v":283611.6201311241,"t":1717304400}
+{"o":6110.0278879101,"h":6129.6032947428,"l":6109.1402380269,"c":6116.9782984668,"v":291298.6492993078,"t":1717308000}
+{"o":6116.9782984668,"h":6120.5461739644,"l":6069.2273422525,"c":6072.3810502838,"v":323597.5054657824,"t":1717311600}
+{"o":6072.3810502838,"h":6091.7421462822,"l":6068.2809945294,"c":6079.9650237844,"v":249761.2970018518,"t":1717315200}
+{"o":6079.9650237844,"h":6086.6694629487,"l":6041.1648606518,"c":6056.7730931998,"v":315851.52344294,"t":1717318800}
+{"o":6056.7730931998,"h":6061.4877416627,"l":6032.3179441659,"c":6057.3830780491,"v":258167.129785316,"t":1717322400}
+{"o":6057.3830780491,"h":6116.5846524998,"l":6012.9522886965,"c":6083.4444343267,"v":307612.9173192701,"t":1717326000}
+{"o":6083.4444343267,"h":6121.5307098146,"l":6040.879368334,"c":6074.5907705818,"v":307156.9753788867,"t":1717329600}
+{"o":6074.5907705818,"h":6110.8918771271,"l":6059.6568231227,"c":6100.8316261081,"v":300100.8353424394,"t":1717333200}
+{"o":6100.8316261081,"h":6112.2043066089,"l":6068.7403591957,"c":6100.2549421927,"v":434316.9496748771,"t":1717336800}
+{"o":6100.2549421927,"h":6101.0341707246,"l":6071.080045208,"c":6084.3289025207,"v":505215.0257516516,"t":1717340400}
+{"o":6084.3289025207,"h":6089.6997992711,"l":6041.2135047773,"c":6058.3013321028,"v":452344.6610434594,"t":1717344000}
+{"o":6058.3013321028,"h":6063.2389121415,"l":5976.10061389,"c":5980.6884851359,"v":470888.4794855536,"t":1717347600}
+{"o":5980.6884851359,"h":6021.3536232822,"l":5945.6492123508,"c":6010.7651767253,"v":541097.5184860176,"t":1717351200}
+{"o":6010.7651767253,"h":6025.156858199,"l":5978.5163567389,"c":6019.0793322718,"v":425511.2331402377,"t":1717354800}
+{"o":6019.0793322718,"h":6021.6441435433,"l":5962.3200056949,"c":6019.2260019207,"v":427249.8397509778,"t":1717358400}
+{"o":6019.2260019207,"h":6025.851003676,"l":5998.7005066003,"c":5998.7005066003,"v":599897.2490057164,"t":1717362000}
+{"o":5998.7005066003,"h":6036.4397944617,"l":5870.1763568632,"c":5899.503187489,"v":410476.374473982,"t":1717365600}
+{"o":5899.503187489,"h":5912.7679418628,"l":5893.3033464846,"c":5893.3033464846,"v":348847.4902370573,"t":1717369200}
+{"o":5893.3033464846,"h":5906.003425946,"l":5841.0818316508,"c":5869.2389948734,"v":767653.3715931363,"t":1717372800}
+{"o":5869.2389948734,"h":5956.6122034225,"l":5867.4217669518,"c":5945.0821321675,"v":690241.7082569071,"t":1717376400}
+{"o":5945.0821321675,"h":5967.1840768228,"l":5853.4534444563,"c":5861.0483979878,"v":442529.0861215239,"t":1717380000}
+{"o":5861.0483979878,"h":5865.4385465772,"l":5825.8898504069,"c":5847.5322491904,"v":415105.627191045,"t":1717383600}
+{"o":5847.5322491904,"h":5863.652887339,"l":5813.5213048568,"c":5849.666990289,"v":456775.9731995396,"t":1717387200}
+{"o":5849.666990289,"h":5906.6418185832,"l":5849.3990763703,"c":5887.0419637604,"v":437125.5161000013,"t":1717390800}
+{"o":5887.0419637604,"h":5926.6856225209,"l":5875.7333645914,"c":5915.7825824244,"v":429066.9935292059,"t":1717394400}
+{"o":5915.7825824244,"h":5928.4573594517,"l":5887.4551812601,"c":5912.9068205043,"v":393245.1740097224,"t":1717398000}
+{"o":5912.9068205043,"h":5969.5464448152,"l":5907.8853240994,"c":5928.190897201,"v":431340.5256820207,"t":1717401600}
+{"o":5928.190897201,"h":5931.8779942995,"l":5893.2168517663,"c":5907.1911433177,"v":340037.3250447389,"t":1717405200}
+{"o":5907.1911433177,"h":5931.3217566014,"l":5891.6113279178,"c":5896.5688100906,"v":373070.1952257201,"t":1717408800}
+{"o":5896.5688100906,"h":5917.4492987503,"l":5885.0751658534,"c":5893.1847069995,"v":371553.3883444267,"t":1717412400}
+{"o":5893.1847069995,"h":5961.6211054375,"l":5893.1847069995,"c":5959.9786133886,"v":436518.6259663201,"t":1717416000}
+{"o":5959.9786133886,"h":5983.5355211325,"l":5942.9870474322,"c":5947.6869541689,"v":571068.6343963665,"t":1717419600}
+{"o":5947.6869541689,"h":5961.621999138,"l":5832.9421465503,"c":5845.6658037154,"v":690643.6352480756,"t":1717423200}
+{"o":5845.6658037154,"h":5910.6123000693,"l":5842.3861069196,"c":5893.9994458866,"v":637487.5190998313,"t":1717426800}
+{"o":5893.9994458866,"h":5898.897834537,"l":5852.3083993197,"c":5874.4466761426,"v":492997.0549781322,"t":1717430400}
+{"o":5874.4466761426,"h":5933.7244196718,"l":5856.4497063898,"c":5911.5427611482,"v":514183.4278307747,"t":1717434000}
+{"o":5911.5427611482,"h":5943.6504190167,"l":5871.643448855,"c":5913.4913775039,"v":447822.0723426009,"t":1717437600}
+{"o":5913.4913775039,"h":5971.4924445975,"l":5900.581763625,"c":5971.4924445975,"v":517487.6531235682,"t":1717441200}
+{"o":1111.5749599567,"h":1124.9565642862,"l":1075.0279393623,"c":1111.5749599567,"v":576831.4452435754,"t":1710244800}
+{"o":1111.5749599567,"h":1124.5623726061,"l":1091.386566854,"c":1112.5250962477,"v":585215.9898516474,"t":1710248400}
+{"o":1112.5250962477,"h":1124.6926363959,"l":1068.2226330693,"c":1076.3537640685,"v":711903.8501160954,"t":1710252000}
+{"o":1076.3537640685,"h":1101.982447346,"l":1043.9484723937,"c":1070.1738075355,"v":808291.7255525037,"t":1710255600}
+{"o":1070.1738075355,"h":1074.8356629777,"l":1031.9783825586,"c":1036.6013955247,"v":894796.4497715706,"t":1710259200}
+{"o":1036.6013955247,"h":1084.7517418322,"l":770.0408673837,"c":1060.4395344588,"v":1311738.036547024,"t":1710262800}
+{"o":1060.4395344588,"h":1083.5711440811,"l":1052.0709676335,"c":1074.7258402671,"v":587396.0187453832,"t":1710266400}
+{"o":1074.7258402671,"h":1106.9095728042,"l":1026.7699242844,"c":1093.56787597,"v":463689.6904060871,"t":1710270000}
+{"o":1093.56787597,"h":1099.4460217833,"l":1076.8763243428,"c":1087.1204497603,"v":667559.618862602,"t":1710273600}
+{"o":1087.1204497603,"h":1089.2273919361,"l":1072.0599362798,"c":1080.8017106725,"v":480155.9150995055,"t":1710277200}
+{"o":1080.8017106725,"h":1103.9274025508,"l":1049.3957353601,"c":1088.0982886303,"v":433795.7917132039,"t":1710280800}
+{"o":1088.0982886303,"h":1109.0966065864,"l":1065.2086740627,"c":1093.6852377601,"v":437282.6539389849,"t":1710284400}
+{"o":1093.6852377601,"h":1097.6787526532,"l":1041.7724388251,"c":1047.9800472465,"v":490010.8515577398,"t":1710288000}
+{"o":1047.9800472465,"h":1057.8985269604,"l":1031.1176108011,"c":1053.4418236824,"v":552198.3318538432,"t":1710291600}
+{"o":1053.4418236824,"h":1055.4431027807,"l":1040.9647081437,"c":1050.4609979018,"v":357506.2448080452,"t":1710295200}
+{"o":1050.4609979018,"h":1052.5869855947,"l":1037.4548630442,"c":1041.3831322778,"v":356321.7499047002,"t":1710298800}
+{"o":1041.3831322778,"h":1048.354279384,"l":1037.3392025754,"c":1046.0368830464,"v":338411.2143263583,"t":1710302400}
+{"o":1046.0368830464,"h":1067.425430223,"l":962.6038077644,"c":1027.4849716445,"v":575339.2269290753,"t":1710306000}
+{"o":1027.4849716445,"h":1055.1082192364,"l":1025.8497207361,"c":1046.9293937545,"v":268233.2712793064,"t":1710309600}
+{"o":1046.9293937545,"h":1055.3110119136,"l":1032.0568482264,"c":1040.4420950098,"v":343992.9368358728,"t":1710313200}
+{"o":1040.4420950098,"h":1056.6887348874,"l":1031.6914087327,"c":1046.1871129421,"v":370096.3206471722,"t":1710316800}
+{"o":1046.1871129421,"h":1056.3171855084,"l":1040.1408426042,"c":1044.1167742998,"v":295902.7739445415,"t":1710320400}
+{"o":1044.1167742998,"h":1080.5877963805,"l":1037.6161488071,"c":1079.9455440429,"v":324416.8039224151,"t":1710324000}
+{"o":1079.9455440429,"h":1108.5181545711,"l":1069.8515322839,"c":1101.8710618738,"v":346400.3957249392,"t":1710327600}
+{"o":1101.8710618738,"h":1124.3119025773,"l":1084.5299747766,"c":1095.1620499524,"v":444178.9061251834,"t":1710331200}
+{"o":1095.1620499524,"h":1101.9677316994,"l":1069.5188544176,"c":1083.7694696911,"v":520815.1772395439,"t":1710334800}
+{"o":1083.7694696911,"h":1190.8814499277,"l":1076.3963314789,"c":1145.6198891107,"v":567139.1723865643,"t":1710338400}
+{"o":1145.6198891107,"h":1188.0443474267,"l":1137.9161313334,"c":1165.306876103,"v":795906.7907654608,"t":1710342000}
+{"o":1165.306876103,"h":1204.1984567457,"l":1139.1542454127,"c":1186.1948401179,"v":745094.4603243,"t":1710345600}
+{"o":1186.1948401179,"h":1203.5798832108,"l":1180.1773837442,"c":1199.4312998502,"v":679688.7543085123,"t":1710349200}
+{"o":1199.4312998502,"h":1220.6910923848,"l":1188.8382283063,"c":1208.8259811238,"v":636650.7291766945,"t":1710352800}
+{"o":1208.8259811238,"h":1221.882520365,"l":1196.1227923414,"c":1209.5484752044,"v":523182.3048665748,"t":1710356400}
+{"o":1209.5484752044,"h":1223.4965602575,"l":1169.553946039,"c":1199.6874573724,"v":515883.0131310647,"t":1710360000}
+{"o":1199.6874573724,"h":1328.3137658592,"l":1196.9223124329,"c":1294.426170825,"v":687667.6542300456,"t":1710363600}
+{"o":1294.426170825,"h":1304.9259238,"l":1249.8938202627,"c":1286.7634804911,"v":690764.6221530021,"t":1710367200}
+{"o":1286.7634804911,"h":1345.6980240961,"l":1281.8839672861,"c":1332.2064523693,"v":511260.9756710138,"t":1710370800}
+{"o":1332.2064523693,"h":1379.3802880438,"l":1320.3018557945,"c":1366.1940107929,"v":658453.1287319491,"t":1710374400}
+{"o":1366.1940107929,"h":1375.0191590337,"l":1326.4077333843,"c":1355.2731153521,"v":653943.7588887117,"t":1710378000}
+{"o":1355.2731153521,"h":1371.2103939858,"l":1247.5626431854,"c":1342.3101912133,"v":629596.5419333003,"t":1710381600}
+{"o":1342.3101912133,"h":1363.9657617768,"l":1334.0214543499,"c":1357.0147330997,"v":605251.711557645,"t":1710385200}
+{"o":1357.0147330997,"h":1357.0147330997,"l":1342.8173038724,"c":1347.9834518581,"v":484141.3927305382,"t":1710388800}
+{"o":1347.9834518581,"h":1365.9015332908,"l":1338.1204561936,"c":1350.1237960995,"v":513217.9880899508,"t":1710392400}
+{"o":1350.1237960995,"h":1418.0847717838,"l":1346.5438437196,"c":1407.4495083189,"v":527958.7071710653,"t":1710396000}
+{"o":1407.4495083189,"h":1414.7426914017,"l":1387.6343109135,"c":1401.4409577315,"v":509588.1959115748,"t":1710399600}
+{"o":1401.4409577315,"h":1410.1532883397,"l":1398.8652769949,"c":1408.7228585593,"v":518407.2566206808,"t":1710403200}
+{"o":1408.7228585593,"h":1490.4955242928,"l":1405.9274730645,"c":1459.6390724148,"v":677946.8436213429,"t":1710406800}
+{"o":1459.6390724148,"h":1540.4055792604,"l":1399.5553367538,"c":1529.4778933851,"v":740483.6547850412,"t":1710410400}
+{"o":1529.4778933851,"h":1568.9807498503,"l":1488.2997660488,"c":1557.3344563454,"v":670932.0269080495,"t":1710414000}
+{"o":1557.3344563454,"h":1576.2738330024,"l":1518.7159661062,"c":1553.2325045784,"v":623651.3904310714,"t":1710417600}
+{"o":1553.2325045784,"h":1565.6550444051,"l":1445.066310315,"c":1507.5754143113,"v":923608.6340091126,"t":1710421200}
+{"o":1507.5754143113,"h":1573.2600897334,"l":1493.7276185135,"c":1549.8513599105,"v":942148.8872367739,"t":1710424800}
+{"o":1549.8513599105,"h":1633.4194127945,"l":1515.8653674551,"c":1589.8982853377,"v":1115801.2472163432,"t":1710428400}
+{"o":1589.8982853377,"h":1640.6260423681,"l":1516.6897060183,"c":1591.2877755325,"v":1086616.4173447411,"t":1710432000}
+{"o":1591.2877755325,"h":1609.5695730735,"l":1564.4262349704,"c":1566.4437067156,"v":796983.8786758976,"t":1710435600}
+{"o":1566.4437067156,"h":1577.5327418433,"l":1489.0673262275,"c":1524.2026744269,"v":836894.8168180292,"t":1710439200}
+{"o":1524.2026744269,"h":1547.5034270765,"l":1464.4874142066,"c":1498.9903622609,"v":1159190.3490875922,"t":1710442800}
+{"o":1498.9903622609,"h":1570.7239865409,"l":1489.6583242526,"c":1554.8502132088,"v":731077.5022154675,"t":1710446400}
+{"o":1554.8502132088,"h":1579.3885088674,"l":1546.635083593,"c":1569.1248824425,"v":572212.2952224625,"t":1710450000}
+{"o":1569.1248824425,"h":1637.5935733192,"l":1561.1393070358,"c":1626.5420966298,"v":722860.4354238115,"t":1710453600}
+{"o":1626.5420966298,"h":1680.2054844766,"l":1616.2195122599,"c":1658.0576627856,"v":678287.3176929227,"t":1710457200}
+{"o":1658.0576627856,"h":1693.4721023427,"l":1648.4546126295,"c":1692.0037012607,"v":750346.2511375337,"t":1710460800}
+{"o":1692.0037012607,"h":1743.4065315313,"l":1659.7890511814,"c":1706.3501718595,"v":947727.0353153372,"t":1710464400}
+{"o":1706.3501718595,"h":1722.8189346473,"l":1622.2472150273,"c":1665.7535161129,"v":1235718.7734081619,"t":1710468000}
+{"o":1665.7535161129,"h":1690.0527690113,"l":1576.0693446151,"c":1633.6130042811,"v":1555558.949822363,"t":1710471600}
+{"o":1633.6130042811,"h":1669.9595275059,"l":1589.4881032349,"c":1612.4909146083,"v":1234046.6366234801,"t":1710475200}
+{"o":1612.4909146083,"h":1663.3290582192,"l":1599.2380990037,"c":1620.9812591314,"v":1062481.2092934276,"t":1710478800}
+{"o":1620.9812591314,"h":1764.9575479859,"l":1603.6900349286,"c":1739.656151999,"v":1063076.5206620323,"t":1710482400}
+{"o":1739.656151999,"h":1748.3161140168,"l":1618.049541377,"c":1646.4960346656,"v":782077.3198151514,"t":1710486000}
+{"o":1646.4960346656,"h":1664.0847135453,"l":1561.2559242835,"c":1562.9211452126,"v":1282539.6801984503,"t":1710489600}
+{"o":1562.9211452126,"h":1634.8330226681,"l":1536.7098431624,"c":1617.6007743872,"v":1661394.2274254053,"t":1710493200}
+{"o":1617.6007743872,"h":1626.5833022173,"l":1583.7847429823,"c":1587.4363343642,"v":1023700.1454514032,"t":1710496800}
+{"o":1587.4363343642,"h":1602.6682405593,"l":1550.8131388521,"c":1586.0147096021,"v":1015091.9113312308,"t":1710500400}
+{"o":1586.0147096021,"h":1686.5287015624,"l":1570.0356299853,"c":1675.280605811,"v":1076331.7205563788,"t":1710504000}
+{"o":1675.280605811,"h":1793.7315116646,"l":1671.0207628808,"c":1772.6268245694,"v":1263109.4234717391,"t":1710507600}
+{"o":1772.6268245694,"h":1784.4643899452,"l":1739.582601025,"c":1774.2605423261,"v":1239439.4516119978,"t":1710511200}
+{"o":1774.2605423261,"h":1799.0170117521,"l":1737.7144085661,"c":1769.446293678,"v":1441675.4993229024,"t":1710514800}
+{"o":1769.446293678,"h":1790.1078229892,"l":1734.880694391,"c":1764.9587001034,"v":1434364.1502245907,"t":1710518400}
+{"o":1764.9587001034,"h":1781.3653839752,"l":1745.2853892231,"c":1765.3976958207,"v":966830.1726899781,"t":1710522000}
+{"o":1765.3976958207,"h":1831.587079701,"l":1755.8849494442,"c":1819.0598069752,"v":1064248.1377553514,"t":1710525600}
+{"o":1819.0598069752,"h":1840.0474901783,"l":1773.0260553348,"c":1781.7221135891,"v":1089933.2709853114,"t":1710529200}
+{"o":1781.7221135891,"h":1785.7723633164,"l":1707.1145369248,"c":1721.1739989687,"v":1187167.1266332027,"t":1710532800}
+{"o":1721.1739989687,"h":1749.103395465,"l":1715.2118895771,"c":1745.0042825214,"v":682832.7330347263,"t":1710536400}
+{"o":1745.0042825214,"h":1792.7078184491,"l":1730.1967672191,"c":1783.7671290227,"v":658036.3233385812,"t":1710540000}
+{"o":1783.7671290227,"h":1958.9630963951,"l":1763.0638062094,"c":1930.5779826579,"v":793198.3836350087,"t":1710543600}
+{"o":1930.5779826579,"h":1948.9491714235,"l":1894.9022230394,"c":1903.3731860626,"v":756328.9526505619,"t":1710547200}
+{"o":1903.3731860626,"h":1969.5176826878,"l":1895.441163907,"c":1943.7347007575,"v":865407.3192427534,"t":1710550800}
+{"o":1943.7347007575,"h":1967.3416310029,"l":1925.5483534338,"c":1964.4043979601,"v":838872.4948848005,"t":1710554400}
+{"o":1964.4043979601,"h":1995.9439665913,"l":1945.7922781967,"c":1970.3486239164,"v":1120986.4416221743,"t":1710558000}
+{"o":1970.3486239164,"h":2005.5646629575,"l":1954.9331459819,"c":1974.2212303506,"v":1041493.5013303141,"t":1710561600}
+{"o":1974.2212303506,"h":2048.0417184534,"l":1946.3454151527,"c":2040.4253108352,"v":1351933.7329305103,"t":1710565200}
+{"o":2040.4253108352,"h":2060.4370836786,"l":2002.7815245662,"c":2035.0024739947,"v":959295.5506303959,"t":1710568800}
+{"o":2035.0024739947,"h":2084.7565048992,"l":2029.6420161768,"c":2076.6358936366,"v":1026620.6261418845,"t":1710572400}
+{"o":2076.6358936366,"h":2089.8438026987,"l":2060.1436149924,"c":2064.1730748356,"v":712614.4777704858,"t":1710576000}
+{"o":2064.1730748356,"h":2110.2037763103,"l":2040.8768664669,"c":2093.5452754617,"v":1072791.4804636911,"t":1710579600}
+{"o":2093.5452754617,"h":2145.6857941001,"l":2039.3092549503,"c":2110.3987801627,"v":1254375.4837577387,"t":1710583200}
+{"o":2110.3987801627,"h":2137.4968205401,"l":2046.0920101885,"c":2077.8642454142,"v":1516020.0318176763,"t":1710586800}
+{"o":2077.8642454142,"h":2108.7351537333,"l":2026.1069978759,"c":2057.7995032825,"v":1464470.777413466,"t":1710590400}
+{"o":2057.7995032825,"h":2097.8972824543,"l":2035.5072328016,"c":2036.2589380266,"v":1204559.2236896909,"t":1710594000}
+{"o":2036.2589380266,"h":2072.1089184644,"l":2025.9514332908,"c":2055.0119965989,"v":1286319.857225846,"t":1710597600}
+{"o":2055.0119965989,"h":2123.4426876898,"l":2038.0081452202,"c":2102.8041380891,"v":1188344.6121583204,"t":1710601200}
+{"o":2102.8041380891,"h":2118.4889320274,"l":2060.6060120844,"c":2077.7085182611,"v":1290178.2944459256,"t":1710604800}
+{"o":2077.7085182611,"h":2094.8503907986,"l":1986.3218866626,"c":2029.1808082902,"v":1527790.3718531013,"t":1710608400}
+{"o":2029.1808082902,"h":2083.4122269739,"l":1916.3404985618,"c":2001.9074102142,"v":1666440.4399746852,"t":1710612000}
+{"o":2001.9074102142,"h":2072.379788453,"l":1953.9519734134,"c":2003.46933079,"v":1057492.0411915472,"t":1710615600}
+{"o":2003.46933079,"h":2077.7501713254,"l":1971.2436217407,"c":2034.7051384957,"v":906296.813194226,"t":1710619200}
+{"o":2034.7051384957,"h":2051.9448761528,"l":1964.3968184445,"c":2006.316977615,"v":993699.0925024832,"t":1710622800}
+{"o":2006.316977615,"h":2044.2357535649,"l":1942.8655810055,"c":2013.2576235832,"v":874612.3985286055,"t":1710626400}
+{"o":2013.2576235832,"h":2047.9262839167,"l":1968.5562941158,"c":2023.7282855069,"v":1159998.7584841934,"t":1710630000}
+{"o":2023.7282855069,"h":2115.3220233495,"l":2019.3654989157,"c":2035.5738119349,"v":991775.4983417386,"t":1710633600}
+{"o":2035.5738119349,"h":2087.0301516107,"l":2034.8847574576,"c":2086.0900173973,"v":720744.0128839369,"t":1710637200}
+{"o":2086.0900173973,"h":2100.7011657524,"l":2055.364134093,"c":2093.3348674098,"v":786132.5688652333,"t":1710640800}
+{"o":2093.3348674098,"h":2097.7008934297,"l":2052.7340302045,"c":2081.8795789509,"v":901127.640598295,"t":1710644400}
+{"o":2081.8795789509,"h":2086.4483683773,"l":2039.7748494576,"c":2053.3900258641,"v":984940.7523112305,"t":1710648000}
+{"o":2053.3900258641,"h":2100.5450861365,"l":2041.6817186608,"c":2097.3890838389,"v":1345594.5233993202,"t":1710651600}
+{"o":2097.3890838389,"h":2123.2603990439,"l":2042.1655306956,"c":2043.9569923209,"v":1801971.3644683107,"t":1710655200}
+{"o":2043.9569923209,"h":2058.1876109817,"l":1983.370885257,"c":2020.5383370037,"v":1805657.1571022091,"t":1710658800}
+{"o":2020.5383370037,"h":2086.1340804541,"l":1996.1361973294,"c":2071.3703476616,"v":1228661.1813016022,"t":1710662400}
+{"o":2071.3703476616,"h":2084.7240236204,"l":2049.4547575542,"c":2059.7861945796,"v":909777.918145014,"t":1710666000}
+{"o":2059.7861945796,"h":2152.0724401704,"l":2059.612791564,"c":2141.3379270387,"v":962500.706418558,"t":1710669600}
+{"o":2141.3379270387,"h":2148.2348010996,"l":2120.0170521738,"c":2125.9424305113,"v":870649.0126360357,"t":1710673200}
+{"o":2125.9424305113,"h":2238.0462087239,"l":2018.9040947819,"c":2074.7037299983,"v":1261674.9492819633,"t":1710676800}
+{"o":2074.7037299983,"h":2113.7066540482,"l":2057.66112153,"c":2111.8028565526,"v":981556.9286590923,"t":1710680400}
+{"o":2111.8028565526,"h":2113.6283969129,"l":2072.474875761,"c":2105.6384972416,"v":898104.6493982773,"t":1710684000}
+{"o":2105.6384972416,"h":2180.8849819878,"l":2074.8369805797,"c":2176.2727052439,"v":839305.2712214023,"t":1710687600}
+{"o":2176.2727052439,"h":2203.0540591974,"l":2135.2731035171,"c":2168.5617996997,"v":768975.6131966382,"t":1710691200}
+{"o":2168.5617996997,"h":2203.0236022084,"l":2148.8233890028,"c":2189.7741865001,"v":692371.5649790858,"t":1710694800}
+{"o":2189.7741865001,"h":2227.399662163,"l":2170.639983228,"c":2182.062549545,"v":812166.5985191189,"t":1710698400}
+{"o":2182.062549545,"h":2211.5145355124,"l":2176.2963900294,"c":2200.8190787652,"v":601916.4549758784,"t":1710702000}
+{"o":2200.8190787652,"h":2225.5552882512,"l":2180.5501923517,"c":2201.264374848,"v":668063.1550127338,"t":1710705600}
+{"o":2201.264374848,"h":2230.1534305061,"l":2193.3201637737,"c":2211.58243842,"v":609476.3294992066,"t":1710709200}
+{"o":2211.58243842,"h":2297.9254704688,"l":2193.5318110949,"c":2259.4227243991,"v":816189.8079290998,"t":1710712800}
+{"o":2259.4227243991,"h":2292.6092710876,"l":2219.364753868,"c":2270.2983079768,"v":1073172.8427689029,"t":1710716400}
+{"o":2270.2983079768,"h":2273.2945661897,"l":2171.8956592781,"c":2205.520413054,"v":789788.1639312732,"t":1710720000}
+{"o":2205.520413054,"h":2275.7511530691,"l":2181.9927532601,"c":2252.9699961375,"v":712322.3843982281,"t":1710723600}
+{"o":2252.9699961375,"h":2365.4669565047,"l":2243.4797275936,"c":2352.2416939908,"v":650388.5291081815,"t":1710727200}
+{"o":2352.2416939908,"h":2382.0745817449,"l":2330.3383795685,"c":2361.7766528083,"v":796900.0810189919,"t":1710730800}
+{"o":2361.7766528083,"h":2375.9018947274,"l":2327.5725311833,"c":2354.0078566847,"v":721043.1352079588,"t":1710734400}
+{"o":2354.0078566847,"h":2372.9044311541,"l":2338.2389171015,"c":2359.1353533675,"v":679368.6329557714,"t":1710738000}
+{"o":2359.1353533675,"h":2368.6495818293,"l":2315.6703405963,"c":2318.8101898942,"v":553093.5556524626,"t":1710741600}
+{"o":2318.8101898942,"h":2347.6917681044,"l":2276.5995549134,"c":2338.6986959646,"v":1387473.1868946529,"t":1710745200}
+{"o":2338.6986959646,"h":2355.0835131327,"l":2282.4954848579,"c":2342.9163890083,"v":2462795.5334035805,"t":1710748800}
+{"o":2342.9163890083,"h":2405.2916454349,"l":2299.7740632535,"c":2382.2108603824,"v":2974229.0219793753,"t":1710752400}
+{"o":2382.2108603824,"h":2448.4910561614,"l":2374.7699111022,"c":2413.0384126439,"v":3669253.7085433099,"t":1710756000}
+{"o":2413.0384126439,"h":2420.2843572789,"l":2361.3070310537,"c":2408.7400777059,"v":2479465.568923383,"t":1710759600}
+{"o":2408.7400777059,"h":2483.5297782435,"l":2357.9399951936,"c":2397.084255726,"v":1764218.4759631867,"t":1710763200}
+{"o":2397.084255726,"h":2437.7346890112,"l":2314.7030022029,"c":2351.628924022,"v":1833384.7410095187,"t":1710766800}
+{"o":2351.628924022,"h":2531.8912148616,"l":2276.9583550984,"c":2346.8375584184,"v":1573011.7073878238,"t":1710770400}
+{"o":2346.8375584184,"h":2385.3013431344,"l":2193.9391998353,"c":2370.8734568201,"v":1325990.7262531882,"t":1710774000}
+{"o":2370.8734568201,"h":2654.4292649866,"l":2275.7422999016,"c":2332.6730190682,"v":1403785.0268847116,"t":1710777600}
+{"o":2332.6730190682,"h":2367.5946067485,"l":2274.75248129,"c":2312.7815985341,"v":1418415.627074166,"t":1710781200}
+{"o":2312.7815985341,"h":2342.1494321867,"l":2301.1035246953,"c":2329.8940574253,"v":852048.6275664879,"t":1710784800}
+{"o":2329.8940574253,"h":2354.9275165799,"l":2308.5673794839,"c":2319.4682090931,"v":711070.3127070972,"t":1710788400}
+{"o":2319.4682090931,"h":2365.9628071453,"l":2319.4682090931,"c":2343.0892487324,"v":642338.8635003632,"t":1710792000}
+{"o":2343.0892487324,"h":2414.6658028267,"l":2334.8581098815,"c":2378.3876199537,"v":786127.9845504642,"t":1710795600}
+{"o":2378.3876199537,"h":2391.6766117398,"l":2319.7294781038,"c":2334.3695467304,"v":1366820.6260094563,"t":1710799200}
+{"o":2334.3695467304,"h":2356.6622586402,"l":2301.0267558254,"c":2310.1293077038,"v":1126042.7845711182,"t":1710802800}
+{"o":2310.1293077038,"h":2350.1661622806,"l":2273.3142019375,"c":2285.162843463,"v":1528959.5097281646,"t":1710806400}
+{"o":2285.162843463,"h":2292.7571031124,"l":2175.6780514145,"c":2214.7860507016,"v":2070014.4052499866,"t":1710810000}
+{"o":2214.7860507016,"h":2252.5368165156,"l":2142.399632206,"c":2163.9380195389,"v":1313385.5681587197,"t":1710813600}
+{"o":2163.9380195389,"h":2194.5284813244,"l":2109.6554665023,"c":2173.4840799104,"v":1253867.5274014361,"t":1710817200}
+{"o":2173.4840799104,"h":2247.2262322388,"l":2163.3579129453,"c":2199.7046267943,"v":1929075.9734468099,"t":1710820800}
+{"o":2199.7046267943,"h":2228.6530548508,"l":2157.5069460184,"c":2186.9868437349,"v":2283445.2220813427,"t":1710824400}
+{"o":2186.9868437349,"h":2219.0133432038,"l":2127.9158322604,"c":2170.1090095651,"v":1406898.6414693482,"t":1710828000}
+{"o":2170.1090095651,"h":2204.7481622894,"l":2105.5062946505,"c":2193.711668672,"v":1567829.3909320389,"t":1710831600}
+{"o":2193.711668672,"h":2197.0014092173,"l":2014.3697475402,"c":2072.2050545715,"v":1353468.0081256733,"t":1710835200}
+{"o":2072.2050545715,"h":2127.9701294941,"l":2018.427878368,"c":2113.9169459713,"v":1317696.0389970355,"t":1710838800}
+{"o":2113.9169459713,"h":2136.781184858,"l":2032.3585622193,"c":2076.506982766,"v":995781.1085462508,"t":1710842400}
+{"o":2076.506982766,"h":2127.9282588356,"l":2010.6802895984,"c":2103.8915619431,"v":1237519.6412636382,"t":1710846000}
+{"o":2103.8915619431,"h":2248.0428791537,"l":2095.0622154434,"c":2176.6000313415,"v":1210239.7661357392,"t":1710849600}
+{"o":2176.6000313415,"h":2187.2815988216,"l":2124.6620502195,"c":2148.5485509353,"v":917942.3820741206,"t":1710853200}
+{"o":2148.5485509353,"h":2163.3035181016,"l":2093.6164279446,"c":2132.3789671337,"v":845336.1690586904,"t":1710856800}
+{"o":2132.3789671337,"h":2203.1460536906,"l":2079.2823597574,"c":2183.0816529679,"v":1034016.498378701,"t":1710860400}
+{"o":2183.0816529679,"h":2393.1897200347,"l":2165.9077963722,"c":2239.0090493509,"v":1154417.7925811517,"t":1710864000}
+{"o":2239.0090493509,"h":2271.1039384267,"l":2159.0378674906,"c":2190.0447335589,"v":954030.1212898537,"t":1710867600}
+{"o":2190.0447335589,"h":2195.4301859245,"l":2131.8805765639,"c":2167.4473789719,"v":653937.9874887414,"t":1710871200}
+{"o":2167.4473789719,"h":2207.2750173367,"l":2140.4606249121,"c":2172.4075219012,"v":725209.1584181702,"t":1710874800}
+{"o":2172.4075219012,"h":2200.4223642802,"l":2066.2162740445,"c":2111.4901940359,"v":899256.1277369519,"t":1710878400}
+{"o":2111.4901940359,"h":2121.0642066525,"l":2046.6959251053,"c":2086.5938022307,"v":747858.9533629199,"t":1710882000}
+{"o":2086.5938022307,"h":2094.9418162286,"l":1969.3871797576,"c":2044.489496207,"v":1598058.2464201266,"t":1710885600}
+{"o":2044.489496207,"h":2078.1243177808,"l":1958.4293484261,"c":2052.5983697504,"v":1241209.4523673123,"t":1710889200}
+{"o":2052.5983697504,"h":2135.1673321567,"l":2039.2915681539,"c":2129.6986376125,"v":1185689.1852417237,"t":1710892800}
+{"o":2129.6986376125,"h":2132.6871889164,"l":2046.8415175976,"c":2076.2051920446,"v":968334.4587191873,"t":1710896400}
+{"o":2076.2051920446,"h":2123.2530670633,"l":2060.2987188361,"c":2108.1698176111,"v":625893.617910036,"t":1710900000}
+{"o":2108.1698176111,"h":2142.7771765669,"l":2051.3490922522,"c":2056.9709833962,"v":803172.9128041513,"t":1710903600}
+{"o":2056.9709833962,"h":2074.1274910127,"l":2015.6487914046,"c":2028.0827707823,"v":877472.3805270307,"t":1710907200}
+{"o":2028.0827707823,"h":2036.7422036994,"l":1953.2051702284,"c":2011.7885202113,"v":925689.8755736776,"t":1710910800}
+{"o":2011.7885202113,"h":2045.0368659157,"l":2002.1139838799,"c":2032.5288947053,"v":565027.5626793602,"t":1710914400}
+{"o":2032.5288947053,"h":2118.9819238749,"l":2027.1512642067,"c":2100.0838960725,"v":671382.2626461835,"t":1710918000}
+{"o":2100.0838960725,"h":2159.5676264963,"l":2050.5812183245,"c":2071.6162199849,"v":576861.367322796,"t":1710921600}
+{"o":2071.6162199849,"h":2102.5895959688,"l":2066.9941280155,"c":2082.3770690762,"v":494217.4482786733,"t":1710925200}
+{"o":2082.3770690762,"h":2093.6825124018,"l":2058.919403344,"c":2084.0764504368,"v":449790.9193428882,"t":1710928800}
+{"o":2084.0764504368,"h":2135.2046444841,"l":2070.3216886726,"c":2096.8781663529,"v":525412.3599486424,"t":1710932400}
+{"o":2096.8781663529,"h":2155.6522288434,"l":2082.8728221851,"c":2135.5918438527,"v":1070806.6872523478,"t":1710936000}
+{"o":2135.5918438527,"h":2135.5918438527,"l":2067.8311260183,"c":2078.7340328052,"v":1043835.8565544868,"t":1710939600}
+{"o":2078.7340328052,"h":2121.4978537628,"l":2071.2024671213,"c":2113.6244768171,"v":804940.5321443353,"t":1710943200}
+{"o":2113.6244768171,"h":2215.6168180983,"l":2053.4178722731,"c":2073.2627990749,"v":972157.3278797553,"t":1710946800}
+{"o":2073.2627990749,"h":2095.8931940352,"l":2000.630352747,"c":2042.9874177634,"v":1078545.9916118467,"t":1710950400}
+{"o":2042.9874177634,"h":2115.4232566811,"l":2018.3087269311,"c":2095.0302167888,"v":860643.0841028152,"t":1710954000}
+{"o":2095.0302167888,"h":2247.1437160445,"l":2083.8070706234,"c":2239.5615465696,"v":1221379.0409702186,"t":1710957600}
+{"o":2239.5615465696,"h":2289.8517543119,"l":2198.0820213144,"c":2265.8312195748,"v":1035951.762699952,"t":1710961200}
+{"o":2265.8312195748,"h":2343.5937239341,"l":2244.814959153,"c":2308.2021475495,"v":922724.2186482106,"t":1710964800}
+{"o":2308.2021475495,"h":2362.8012671198,"l":2282.8753508489,"c":2360.474588943,"v":590161.6755350468,"t":1710968400}
+{"o":2360.474588943,"h":2402.2538964256,"l":2307.2415671291,"c":2360.2171835661,"v":706037.4026352948,"t":1710972000}
+{"o":2360.2171835661,"h":2417.3990317157,"l":2349.1784988895,"c":2383.5949929431,"v":797969.2532725714,"t":1710975600}
+{"o":2383.5949929431,"h":2436.1549909913,"l":2352.3090939046,"c":2398.4553112491,"v":917794.0782689636,"t":1710979200}
+{"o":2398.4553112491,"h":2410.8237639969,"l":2369.5400144084,"c":2382.2257198769,"v":704193.4774520599,"t":1710982800}
+{"o":2382.2257198769,"h":2403.1985834583,"l":2373.2771575393,"c":2390.0433883961,"v":589188.7009652738,"t":1710986400}
+{"o":2390.0433883961,"h":2420.493830224,"l":2359.6946295117,"c":2368.4761297676,"v":679638.8389740695,"t":1710990000}
+{"o":2368.4761297676,"h":2381.6557063541,"l":2333.8092446104,"c":2345.9373861062,"v":522435.0058877915,"t":1710993600}
+{"o":2345.9373861062,"h":2360.3406815697,"l":2300.1027979307,"c":2353.393786392,"v":618028.016294899,"t":1710997200}
+{"o":2353.393786392,"h":2394.2224396721,"l":2348.8879895831,"c":2372.0769370705,"v":1179938.8352654176,"t":1711000800}
+{"o":2372.0769370705,"h":2387.1751553748,"l":2343.7116820286,"c":2349.1374252085,"v":1197008.8964414552,"t":1711004400}
+{"o":2349.1374252085,"h":2400.8909770641,"l":2338.8338656161,"c":2355.9799805329,"v":699246.4535000045,"t":1711008000}
+{"o":2355.9799805329,"h":2380.2096166931,"l":2335.2756165563,"c":2350.7142450748,"v":582555.7585293668,"t":1711011600}
+{"o":2350.7142450748,"h":2384.7521348689,"l":2342.011677026,"c":2374.2070574521,"v":866370.1985973275,"t":1711015200}
+{"o":2374.2070574521,"h":2484.3296377461,"l":2293.9884372843,"c":2312.3939434814,"v":775948.9346248016,"t":1711018800}
+{"o":2312.3939434814,"h":2353.9347232446,"l":2286.4651027136,"c":2299.9653534301,"v":657709.0586729002,"t":1711022400}
+{"o":2299.9653534301,"h":2334.291817648,"l":2269.9481510256,"c":2272.4127509563,"v":735565.0134502454,"t":1711026000}
+{"o":2272.4127509563,"h":2327.7492665672,"l":2263.8071726846,"c":2283.1880495139,"v":808342.8568629618,"t":1711029600}
+{"o":2283.1880495139,"h":2300.2472178137,"l":2232.277939545,"c":2264.3954877764,"v":823977.1203419162,"t":1711033200}
+{"o":2264.3954877764,"h":2290.3893571338,"l":2229.2449130041,"c":2269.9565622087,"v":697893.438267466,"t":1711036800}
+{"o":2269.9565622087,"h":2301.6693877901,"l":2193.6726386917,"c":2206.110556907,"v":642705.2459028816,"t":1711040400}
+{"o":2206.110556907,"h":2228.5548740292,"l":2112.7590286681,"c":2176.6732821724,"v":697789.0557575841,"t":1711044000}
+{"o":2176.6732821724,"h":2199.2712137725,"l":2156.8979937503,"c":2171.2925459258,"v":446912.7155667199,"t":1711047600}
+{"o":2171.2925459258,"h":2233.931487318,"l":2143.0300503735,"c":2192.0903847431,"v":558566.7149272591,"t":1711051200}
+{"o":2192.0903847431,"h":2212.8341297935,"l":2166.9663747596,"c":2197.8984285654,"v":347387.7279962667,"t":1711054800}
+{"o":2197.8984285654,"h":2230.7479126653,"l":2177.0748962864,"c":2181.0394669113,"v":406436.4029910705,"t":1711058400}
+{"o":2181.0394669113,"h":2212.573999699,"l":2175.3651230166,"c":2195.410785441,"v":378941.5203208042,"t":1711062000}
+{"o":2195.410785441,"h":2237.2492724836,"l":2173.8539079587,"c":2190.4444623329,"v":682827.149699913,"t":1711065600}
+{"o":2190.4444623329,"h":2212.4624776972,"l":2134.1437693458,"c":2138.1526771116,"v":598353.163478712,"t":1711069200}
+{"o":2138.1526771116,"h":2170.9308598898,"l":2132.6850047234,"c":2157.6957487691,"v":542076.0707321601,"t":1711072800}
+{"o":2157.6957487691,"h":2218.8948235657,"l":2157.6957487691,"c":2197.0324174549,"v":613841.2944762419,"t":1711076400}
+{"o":2197.0324174549,"h":2224.3624870675,"l":2178.74745581,"c":2216.2182766181,"v":622497.2970592389,"t":1711080000}
+{"o":2216.2182766181,"h":2228.4184656134,"l":2195.7751901931,"c":2220.4005517551,"v":527029.9927587898,"t":1711083600}
+{"o":2220.4005517551,"h":2235.2652746685,"l":2209.5657013641,"c":2228.9404102915,"v":562832.8621040612,"t":1711087200}
+{"o":2228.9404102915,"h":2232.9609793999,"l":2193.3301606953,"c":2213.5063266818,"v":470457.7723953145,"t":1711090800}
+{"o":2213.5063266818,"h":2228.2534599902,"l":2174.1388940565,"c":2191.7603799635,"v":410768.7465111128,"t":1711094400}
+{"o":2191.7603799635,"h":2204.5828632604,"l":2163.3472819773,"c":2178.7375819036,"v":398298.5409051873,"t":1711098000}
+{"o":2178.7375819036,"h":2187.0280472845,"l":2139.7133234323,"c":2155.5597381013,"v":539291.7081062258,"t":1711101600}
+{"o":2155.5597381013,"h":2167.8443393513,"l":2110.1720315825,"c":2125.3350965805,"v":638647.0698300665,"t":1711105200}
+{"o":2125.3350965805,"h":2149.5034335778,"l":2103.9313944514,"c":2137.3983579856,"v":623099.6242452684,"t":1711108800}
+{"o":2137.3983579856,"h":2147.9752803509,"l":2067.3989656836,"c":2087.8388383055,"v":729670.8964002097,"t":1711112400}
+{"o":2087.8388383055,"h":2103.7905373332,"l":2061.5253282104,"c":2081.9839517809,"v":736295.6001494561,"t":1711116000}
+{"o":2081.9839517809,"h":2141.6598134047,"l":2070.1949199742,"c":2122.7579636506,"v":725847.3038488809,"t":1711119600}
+{"o":2122.7579636506,"h":2123.1320736681,"l":2071.4911968493,"c":2107.4014041253,"v":805404.132340492,"t":1711123200}
+{"o":2107.4014041253,"h":2135.3492112754,"l":2090.1386875253,"c":2134.9972971363,"v":560973.789767233,"t":1711126800}
+{"o":2134.9972971363,"h":2142.2063019801,"l":2106.6878637265,"c":2129.8234808558,"v":463463.4601832938,"t":1711130400}
+{"o":2129.8234808558,"h":2167.8943050526,"l":2104.2490118939,"c":2138.8644031691,"v":385960.9657288748,"t":1711134000}
+{"o":2138.8644031691,"h":2157.6546507585,"l":2097.9471938656,"c":2127.7517493181,"v":422704.5711825365,"t":1711137600}
+{"o":2127.7517493181,"h":2131.4494539423,"l":2075.8833036651,"c":2117.4629980451,"v":570419.9576693604,"t":1711141200}
+{"o":2117.4629980451,"h":2125.3498708872,"l":2079.5281920726,"c":2117.6104676469,"v":406267.3564708353,"t":1711144800}
+{"o":2117.6104676469,"h":2177.6997420589,"l":2114.2646664722,"c":2175.5618714219,"v":452619.3735811998,"t":1711148400}
+{"o":2175.5618714219,"h":2180.3932106295,"l":2157.9205190709,"c":2160.4856733453,"v":389877.2594826409,"t":1711152000}
+{"o":2160.4856733453,"h":2214.5310873112,"l":2158.9026228128,"c":2197.1625807782,"v":474863.1385257517,"t":1711155600}
+{"o":2197.1625807782,"h":2200.6947969793,"l":2165.2203172633,"c":2177.2280843311,"v":415830.3822189746,"t":1711159200}
+{"o":2177.2280843311,"h":2177.3063472161,"l":2118.9735114022,"c":2138.2911858063,"v":442164.1988285932,"t":1711162800}
+{"o":2138.2911858063,"h":2154.2351453876,"l":2134.7343498872,"c":2139.3657906061,"v":348481.5701726404,"t":1711166400}
+{"o":2139.3657906061,"h":2151.4531076288,"l":2131.9315524453,"c":2147.2456550429,"v":296112.832500594,"t":1711170000}
+{"o":2147.2456550429,"h":2170.1832439225,"l":2137.4801867002,"c":2164.5217484839,"v":335955.4091630667,"t":1711173600}
+{"o":2164.5217484839,"h":2207.6707519138,"l":2163.081486206,"c":2188.3906380093,"v":378833.5164862087,"t":1711177200}
+{"o":2188.3906380093,"h":2202.2360849926,"l":2172.4069133334,"c":2186.3142142718,"v":355562.3962017356,"t":1711180800}
+{"o":2186.3142142718,"h":2190.6500291046,"l":2150.2933871247,"c":2180.5651508706,"v":293693.5455503369,"t":1711184400}
+{"o":2180.5651508706,"h":2251.0484719009,"l":2119.0463434853,"c":2153.9767295383,"v":275931.3498237332,"t":1711188000}
+{"o":2153.9767295383,"h":2172.3673063303,"l":2139.6654456782,"c":2156.8647927943,"v":291652.3772541452,"t":1711191600}
+{"o":2156.8647927943,"h":2191.298742001,"l":2146.6309432783,"c":2184.583699975,"v":302720.5803909045,"t":1711195200}
+{"o":2184.583699975,"h":2194.3781132174,"l":2151.3676286776,"c":2185.4771226553,"v":365346.440307097,"t":1711198800}
+{"o":2185.4771226553,"h":2215.7160238078,"l":2155.195190493,"c":2194.9463306147,"v":453232.3177393684,"t":1711202400}
+{"o":2194.9463306147,"h":2206.3745453463,"l":2124.2289841277,"c":2165.3430811158,"v":432607.6691344967,"t":1711206000}
+{"o":2165.3430811158,"h":2188.0043655247,"l":2138.3463209392,"c":2169.4444764142,"v":373523.5362428201,"t":1711209600}
+{"o":2169.4444764142,"h":2185.9433177514,"l":2148.6105882682,"c":2177.0452556798,"v":408013.6816069016,"t":1711213200}
+{"o":2177.0452556798,"h":2191.4760216147,"l":2162.0770580506,"c":2180.4856149929,"v":348267.8564759818,"t":1711216800}
+{"o":2180.4856149929,"h":2195.1251615894,"l":2152.2477602298,"c":2167.8147665154,"v":285920.6788189639,"t":1711220400}
+{"o":2167.8147665154,"h":2178.591895938,"l":2134.5796729411,"c":2148.4342149233,"v":338411.7665822142,"t":1711224000}
+{"o":2148.4342149233,"h":2222.1294799403,"l":2094.1870005434,"c":2161.2524037103,"v":315045.7176085183,"t":1711227600}
+{"o":2161.2524037103,"h":2179.9982823065,"l":2144.9398791825,"c":2171.1411498448,"v":269366.2100567606,"t":1711231200}
+{"o":2171.1411498448,"h":2178.6075139883,"l":2127.8504652908,"c":2145.7960429814,"v":343085.0761964815,"t":1711234800}
+{"o":2145.7960429814,"h":2205.1448106783,"l":2128.6491583827,"c":2188.0064507665,"v":386571.486700866,"t":1711238400}
+{"o":2188.0064507665,"h":2194.801184589,"l":2167.2175378899,"c":2188.0945372982,"v":326293.0685283063,"t":1711242000}
+{"o":2188.0945372982,"h":2206.5135162354,"l":2152.0491504544,"c":2182.8403597939,"v":262463.7347679578,"t":1711245600}
+{"o":2182.8403597939,"h":2189.3569567443,"l":2138.3389447673,"c":2151.005690347,"v":320088.5463489016,"t":1711249200}
+{"o":2151.005690347,"h":2167.0987870891,"l":2134.6055355814,"c":2164.4235100599,"v":281305.1164251165,"t":1711252800}
+{"o":2164.4235100599,"h":2179.0627317194,"l":2141.7286439693,"c":2169.269842041,"v":215010.8833143541,"t":1711256400}
+{"o":2169.269842041,"h":2176.0873492198,"l":2139.9871180718,"c":2161.3335236265,"v":220748.4873748514,"t":1711260000}
+{"o":2161.3335236265,"h":2172.7197045025,"l":2142.4087851385,"c":2171.0822583755,"v":208818.953672897,"t":1711263600}
+{"o":2171.0822583755,"h":2259.7608104474,"l":2152.973661757,"c":2256.4076497924,"v":291321.8895853597,"t":1711267200}
+{"o":2256.4076497924,"h":2290.3354024972,"l":2216.2720695054,"c":2265.5119271914,"v":229597.7570112818,"t":1711270800}
+{"o":2265.5119271914,"h":2282.0041569212,"l":2248.3522388575,"c":2269.637008786,"v":240136.2254481683,"t":1711274400}
+{"o":2269.637008786,"h":2278.6235182109,"l":2256.0134977013,"c":2273.9757502196,"v":211165.1054132665,"t":1711278000}
+{"o":2273.9757502196,"h":2300.8119088728,"l":2266.6311352571,"c":2296.4235252976,"v":299323.1824828592,"t":1711281600}
+{"o":2296.4235252976,"h":2301.1801033225,"l":2276.0585797411,"c":2278.7255188438,"v":276611.9401868111,"t":1711285200}
+{"o":2278.7255188438,"h":2306.4251099874,"l":2277.1526251468,"c":2299.6659585385,"v":335534.8706300234,"t":1711288800}
+{"o":2299.6659585385,"h":2303.2609475628,"l":2284.1884657777,"c":2291.9550430066,"v":372309.5977763629,"t":1711292400}
+{"o":2291.9550430066,"h":2301.2484023541,"l":2263.5550569953,"c":2265.5458653924,"v":356131.9359484169,"t":1711296000}
+{"o":2265.5458653924,"h":2270.7072750986,"l":2241.9876857781,"c":2263.2451953151,"v":428918.4680473235,"t":1711299600}
+{"o":2263.2451953151,"h":2297.7379836484,"l":2262.7745290268,"c":2292.6781104489,"v":357594.4267258386,"t":1711303200}
+{"o":2292.6781104489,"h":2300.9730763439,"l":2286.3130570541,"c":2290.5481034973,"v":308044.331274509,"t":1711306800}
+{"o":2290.5481034973,"h":2336.3120480243,"l":2270.8742013973,"c":2326.8751757484,"v":401970.4720140536,"t":1711310400}
+{"o":2326.8751757484,"h":2375.7840317261,"l":2311.0580410457,"c":2363.4430118067,"v":560430.3269153802,"t":1711314000}
+{"o":2363.4430118067,"h":2410.0947327484,"l":2351.7222323667,"c":2404.3990313912,"v":469546.5408910051,"t":1711317600}
+{"o":2404.3990313912,"h":2429.4690393287,"l":2369.4583649017,"c":2391.0273257558,"v":504667.2375355055,"t":1711321200}
+{"o":2391.0273257558,"h":2397.0387837897,"l":2341.9900788984,"c":2359.2902088431,"v":430201.761847832,"t":1711324800}
+{"o":2359.2902088431,"h":2385.2865372727,"l":2335.2722926677,"c":2371.8024430896,"v":436582.8800908683,"t":1711328400}
+{"o":2371.8024430896,"h":2396.5489258305,"l":2353.2068384664,"c":2390.447724591,"v":407077.603544676,"t":1711332000}
+{"o":2390.447724591,"h":2408.6181601295,"l":2371.5226604803,"c":2385.2882303017,"v":348533.6470722323,"t":1711335600}
+{"o":2385.2882303017,"h":2406.5740753469,"l":2369.9315836039,"c":2400.819141873,"v":350702.7292396975,"t":1711339200}
+{"o":2400.819141873,"h":2429.0335730011,"l":2379.1315303879,"c":2412.3036298654,"v":323502.6588459554,"t":1711342800}
+{"o":2412.3036298654,"h":2443.9336013867,"l":2393.9188621715,"c":2438.7702992787,"v":275162.6250506047,"t":1711346400}
+{"o":2438.7702992787,"h":2462.5473075489,"l":2396.2103934135,"c":2411.2437469252,"v":360117.1427141441,"t":1711350000}
+{"o":2411.2437469252,"h":2498.329363263,"l":2398.2990985069,"c":2490.2577631475,"v":304334.6312839515,"t":1711353600}
+{"o":2490.2577631475,"h":2523.3696966919,"l":2431.5295961256,"c":2520.529857061,"v":315539.3608157927,"t":1711357200}
+{"o":2520.529857061,"h":2563.4708661919,"l":2455.4017065035,"c":2519.076279355,"v":431990.0042836014,"t":1711360800}
+{"o":2519.076279355,"h":2534.6068713766,"l":2479.9513609895,"c":2500.0998033426,"v":365662.3894376922,"t":1711364400}
+{"o":2500.0998033426,"h":2598.1826291437,"l":2462.1507034113,"c":2494.8024586419,"v":368042.0934326861,"t":1711368000}
+{"o":2494.8024586419,"h":2548.3187018327,"l":2470.3813191077,"c":2529.8131028435,"v":392800.2854346604,"t":1711371600}
+{"o":2529.8131028435,"h":2627.4455784582,"l":2509.1388652858,"c":2569.6775994687,"v":716057.9019732348,"t":1711375200}
+{"o":2569.6775994687,"h":2583.6045378985,"l":2532.3794052282,"c":2574.2154993339,"v":622285.0527078296,"t":1711378800}
+{"o":2574.2154993339,"h":2586.0519126222,"l":2526.5218019155,"c":2577.3504512265,"v":613261.5793730014,"t":1711382400}
+{"o":2577.3504512265,"h":2658.8065914203,"l":2508.7760698603,"c":2521.0788813863,"v":589842.2065116076,"t":1711386000}
+{"o":2521.0788813863,"h":2542.1370754645,"l":2500.3531940537,"c":2521.6283267135,"v":404285.2162189232,"t":1711389600}
+{"o":2521.6283267135,"h":2527.1373612398,"l":2478.1297065969,"c":2511.8929419863,"v":465247.991764376,"t":1711393200}
+{"o":2511.8929419863,"h":2523.5837616083,"l":2485.3706487105,"c":2506.8378141709,"v":387314.7722268896,"t":1711396800}
+{"o":2506.8378141709,"h":2516.4516721717,"l":2454.9208722412,"c":2477.5214390072,"v":461740.5860913051,"t":1711400400}
+{"o":2477.5214390072,"h":2545.5786129488,"l":2457.6750560354,"c":2538.0207510735,"v":424592.9938557047,"t":1711404000}
+{"o":2538.0207510735,"h":2558.3258155938,"l":2493.8007211998,"c":2513.8957820102,"v":367697.4396329193,"t":1711407600}
+{"o":2513.8957820102,"h":2540.0549677153,"l":2489.9590943876,"c":2515.4233528086,"v":445466.8689961327,"t":1711411200}
+{"o":2515.4233528086,"h":2533.3682932834,"l":2495.1668921308,"c":2526.8585503482,"v":334758.5354520082,"t":1711414800}
+{"o":2526.8585503482,"h":2554.9770577895,"l":2504.6699450169,"c":2552.8864093481,"v":392998.9081202822,"t":1711418400}
+{"o":2552.8864093481,"h":2559.4697553868,"l":2541.0652240794,"c":2552.9528507629,"v":345225.8985353514,"t":1711422000}
+{"o":2552.9528507629,"h":2588.8552397686,"l":2548.9392655285,"c":2584.0813766477,"v":380668.4459296105,"t":1711425600}
+{"o":2584.0813766477,"h":2612.443369986,"l":2577.452005948,"c":2595.2130631265,"v":441391.8614009998,"t":1711429200}
+{"o":2595.2130631265,"h":2617.1533071454,"l":2555.0784097856,"c":2613.0436315947,"v":595380.1511578533,"t":1711432800}
+{"o":2613.0436315947,"h":2628.1049151946,"l":2590.9021097461,"c":2594.8426682979,"v":762819.3311960201,"t":1711436400}
+{"o":2594.8426682979,"h":2605.4426234531,"l":2571.5456746076,"c":2597.9239722834,"v":612410.2368357249,"t":1711440000}
+{"o":2597.9239722834,"h":2658.0491667254,"l":2549.617686046,"c":2641.3833449792,"v":424894.665459368,"t":1711443600}
+{"o":2641.3833449792,"h":2669.6056080339,"l":2629.4896884515,"c":2651.2676648236,"v":440613.1263263805,"t":1711447200}
+{"o":2651.2676648236,"h":2668.6676716167,"l":2629.3172445242,"c":2635.848557608,"v":486436.057965146,"t":1711450800}
+{"o":2635.848557608,"h":2661.7526984348,"l":2614.9459050479,"c":2647.8632607375,"v":499588.5687298406,"t":1711454400}
+{"o":2647.8632607375,"h":2656.5758425599,"l":2590.3198176232,"c":2608.1977026053,"v":743360.8596626319,"t":1711458000}
+{"o":2608.1977026053,"h":2733.239710054,"l":2565.0826544991,"c":2711.9474883988,"v":1240480.545082072,"t":1711461600}
+{"o":2711.9474883988,"h":2715.3643183318,"l":2647.3119602382,"c":2692.8036792698,"v":781057.2129540882,"t":1711465200}
+{"o":2692.8036792698,"h":2712.8635289842,"l":2621.6138729086,"c":2649.7054859692,"v":712419.0228572409,"t":1711468800}
+{"o":2649.7054859692,"h":2683.9985960461,"l":2590.4172553291,"c":2664.2030356258,"v":540307.1422538998,"t":1711472400}
+{"o":2664.2030356258,"h":2702.5067281232,"l":2373.9636580796,"c":2428.4853630691,"v":437692.5521795145,"t":1711476000}
+{"o":2428.4853630691,"h":2533.4575637218,"l":2389.0784545498,"c":2511.4881368047,"v":533698.8065822752,"t":1711479600}
+{"o":2511.4881368047,"h":2584.407766099,"l":2497.7493528626,"c":2576.8246777205,"v":486189.9451757885,"t":1711483200}
+{"o":2576.8246777205,"h":2614.4220295238,"l":2554.0396476463,"c":2582.0673257511,"v":418626.0873871145,"t":1711486800}
+{"o":2582.0673257511,"h":2612.6601421912,"l":2557.7465397914,"c":2591.425179959,"v":458498.5346974599,"t":1711490400}
+{"o":2591.425179959,"h":2610.025966163,"l":2566.2029950867,"c":2581.112608929,"v":427518.2129884121,"t":1711494000}
+{"o":2581.112608929,"h":2610.0401074029,"l":2543.6906369097,"c":2608.473090876,"v":605207.2456684929,"t":1711497600}
+{"o":2608.473090876,"h":2615.9312845043,"l":2565.7380560979,"c":2585.8269076078,"v":542739.2798047842,"t":1711501200}
+{"o":2585.8269076078,"h":2603.6772132683,"l":2555.7799647728,"c":2602.0319337015,"v":467444.8593605473,"t":1711504800}
+{"o":2602.0319337015,"h":2602.7456602307,"l":2553.371586382,"c":2579.2480853748,"v":527222.1676264369,"t":1711508400}
+{"o":2579.2480853748,"h":2588.1671562547,"l":2550.0827331063,"c":2565.8817330852,"v":526708.7394574899,"t":1711512000}
+{"o":2565.8817330852,"h":2583.4708047225,"l":2554.1934049765,"c":2580.507967797,"v":368799.8971196701,"t":1711515600}
+{"o":2580.507967797,"h":2587.1536081636,"l":2485.1925946364,"c":2569.7684256389,"v":445609.9890165981,"t":1711519200}
+{"o":2569.7684256389,"h":2574.1691615998,"l":2519.6486199415,"c":2531.288012467,"v":460025.0870906182,"t":1711522800}
+{"o":2531.288012467,"h":2543.6101301751,"l":2492.9466153429,"c":2508.823222802,"v":400309.5988659647,"t":1711526400}
+{"o":2508.823222802,"h":2525.4672977604,"l":2474.6116902146,"c":2521.4388576233,"v":490299.0413946016,"t":1711530000}
+{"o":2521.4388576233,"h":2554.0039992884,"l":2495.1380294353,"c":2548.3377690757,"v":409541.5648297378,"t":1711533600}
+{"o":2548.3377690757,"h":2601.6740463344,"l":2530.2425179979,"c":2592.9140292719,"v":401593.6185252172,"t":1711537200}
+{"o":2592.9140292719,"h":2598.2507891481,"l":2548.2406495439,"c":2575.4203431649,"v":433129.7207366778,"t":1711540800}
+{"o":2575.4203431649,"h":2632.1536741789,"l":2534.3602112326,"c":2554.6899269348,"v":833665.1403454186,"t":1711544400}
+{"o":2554.6899269348,"h":2565.35407196,"l":2474.8521236145,"c":2547.3765825068,"v":959571.2404483759,"t":1711548000}
+{"o":2547.3765825068,"h":2556.4642439389,"l":2478.9356702923,"c":2491.6526971399,"v":647486.5313502687,"t":1711551600}
+{"o":2491.6526971399,"h":2524.6258423162,"l":2467.2640853284,"c":2521.3719555474,"v":632002.9770094092,"t":1711555200}
+{"o":2521.3719555474,"h":2538.3182481117,"l":2500.295907456,"c":2521.2238717097,"v":403250.1024721296,"t":1711558800}
+{"o":2521.2238717097,"h":2536.987618508,"l":2481.941819333,"c":2503.762555037,"v":439032.0596771179,"t":1711562400}
+{"o":2503.762555037,"h":2532.0124059215,"l":2486.4905180373,"c":2525.6049735576,"v":377219.3842139562,"t":1711566000}
+{"o":2525.6049735576,"h":2561.8293611238,"l":2503.4854295503,"c":2560.8213066367,"v":423981.5515513067,"t":1711569600}
+{"o":2560.8213066367,"h":2567.0184321157,"l":2522.0841077415,"c":2550.2327346844,"v":388168.2869830016,"t":1711573200}
+{"o":2550.2327346844,"h":2589.7197918444,"l":2531.1611197239,"c":2584.7234737649,"v":408454.426421199,"t":1711576800}
+{"o":2584.7234737649,"h":2589.1803950456,"l":2476.3007768563,"c":2578.3775248336,"v":391220.8861703369,"t":1711580400}
+{"o":2578.3775248336,"h":2606.0012013166,"l":2552.9367053857,"c":2583.3691731073,"v":584260.452812909,"t":1711584000}
+{"o":2583.3691731073,"h":2589.8687687579,"l":2529.8215065105,"c":2554.0152878232,"v":453867.9569257461,"t":1711587600}
+{"o":2554.0152878232,"h":2565.0120441701,"l":2496.81796727,"c":2521.4745743233,"v":545387.1038412243,"t":1711591200}
+{"o":2521.4745743233,"h":2531.7307660577,"l":2489.7533077655,"c":2525.87355305,"v":436690.3052074439,"t":1711594800}
+{"o":2525.87355305,"h":2550.1262445196,"l":2499.1818138727,"c":2546.0622799654,"v":406778.4536258844,"t":1711598400}
+{"o":2546.0622799654,"h":2559.2236748379,"l":2525.980526279,"c":2546.5358038742,"v":332992.5334935344,"t":1711602000}
+{"o":2546.5358038742,"h":2594.7735233618,"l":2527.1819598104,"c":2591.3045191137,"v":364244.6261114317,"t":1711605600}
+{"o":2591.3045191137,"h":2603.4843878193,"l":2566.0534994763,"c":2598.0646236003,"v":316374.502027866,"t":1711609200}
+{"o":2598.0646236003,"h":2624.6967337608,"l":2578.1651424848,"c":2602.9631985685,"v":340285.62165156,"t":1711612800}
+{"o":2602.9631985685,"h":2674.4945711624,"l":2566.4648424511,"c":2661.5584795257,"v":340159.3748221896,"t":1711616400}
+{"o":2661.5584795257,"h":2667.1790651075,"l":2619.7986575618,"c":2648.9215369689,"v":408152.8114788883,"t":1711620000}
+{"o":2648.9215369689,"h":2661.2998438205,"l":2610.1051375243,"c":2636.2629042826,"v":352974.0479828155,"t":1711623600}
+{"o":2636.2629042826,"h":2645.0785819398,"l":2590.8286441341,"c":2620.0225492764,"v":405923.7529376522,"t":1711627200}
+{"o":2620.0225492764,"h":2648.4869839339,"l":2586.648272126,"c":2647.4459034148,"v":514877.4118828775,"t":1711630800}
+{"o":2647.4459034148,"h":2698.3319137787,"l":2621.7502475735,"c":2689.5764569426,"v":683852.4378647153,"t":1711634400}
+{"o":2689.5764569426,"h":2763.7800947092,"l":2633.2136431522,"c":2732.2301478443,"v":586793.7303020451,"t":1711638000}
+{"o":2732.2301478443,"h":2742.2821411636,"l":2681.2867152698,"c":2703.3382899834,"v":549867.1159805016,"t":1711641600}
+{"o":2703.3382899834,"h":2706.857811977,"l":2675.988977564,"c":2703.4907550879,"v":479297.225039446,"t":1711645200}
+{"o":2703.4907550879,"h":2733.5207661926,"l":2691.6681604809,"c":2716.4237436826,"v":440334.9822541228,"t":1711648800}
+{"o":2716.4237436826,"h":2743.0694567128,"l":2706.9321288359,"c":2719.2876274951,"v":547463.532528175,"t":1711652400}
+{"o":2719.2876274951,"h":2796.9513146282,"l":2715.6713099031,"c":2782.9227002027,"v":545649.2304326985,"t":1711656000}
+{"o":2782.9227002027,"h":2858.0624581439,"l":2756.5842284018,"c":2831.7354287281,"v":576151.0694880687,"t":1711659600}
+{"o":2831.7354287281,"h":2872.4081442005,"l":2817.0966460469,"c":2870.8747672602,"v":451362.6339260364,"t":1711663200}
+{"o":2870.8747672602,"h":2892.3471856926,"l":2859.2690001659,"c":2867.1708576529,"v":493996.7089723542,"t":1711666800}
+{"o":2867.1708576529,"h":2868.2958455041,"l":2836.1848647143,"c":2851.4708457892,"v":446949.4197318056,"t":1711670400}
+{"o":2851.4708457892,"h":2884.6522794908,"l":2843.6739690779,"c":2853.4356568067,"v":495941.8148154986,"t":1711674000}
+{"o":2853.4356568067,"h":2874.4102962629,"l":2837.8778200133,"c":2861.2096862334,"v":507326.9627688175,"t":1711677600}
+{"o":2861.2096862334,"h":2878.1567018807,"l":2840.9066190387,"c":2847.4832474265,"v":466443.8620010193,"t":1711681200}
+{"o":2847.4832474265,"h":2858.864178675,"l":2829.6130728168,"c":2835.1694310645,"v":435310.4577569775,"t":1711684800}
+{"o":2835.1694310645,"h":2843.9299943708,"l":2808.0966033833,"c":2812.2362472525,"v":462952.9531815926,"t":1711688400}
+{"o":2812.2362472525,"h":2828.4230051057,"l":2801.4011484826,"c":2819.6850595725,"v":353687.3951391025,"t":1711692000}
+{"o":2819.6850595725,"h":2827.5720136874,"l":2772.882167596,"c":2776.7198164293,"v":409293.42825727,"t":1711695600}
+{"o":2776.7198164293,"h":2822.366561997,"l":2764.5077564313,"c":2810.2944108701,"v":351922.6621630636,"t":1711699200}
+{"o":2810.2944108701,"h":2832.2311481176,"l":2764.3307343452,"c":2795.4648864747,"v":357814.3850476666,"t":1711702800}
+{"o":2795.4648864747,"h":2825.3239239122,"l":2776.195609507,"c":2823.557161348,"v":360892.3266623789,"t":1711706400}
+{"o":2823.557161348,"h":2838.2061251127,"l":2802.1973598449,"c":2827.6355560871,"v":356535.5957225305,"t":1711710000}
+{"o":2827.6355560871,"h":2837.8336062844,"l":2794.7054982435,"c":2813.4254018522,"v":406351.1033128157,"t":1711713600}
+{"o":2813.4254018522,"h":2848.2724749082,"l":2801.9006521991,"c":2842.2479874092,"v":498725.3777117218,"t":1711717200}
+{"o":2842.2479874092,"h":2889.4163244416,"l":2818.8607062544,"c":2868.8191985161,"v":584092.3150955115,"t":1711720800}
+{"o":2868.8191985161,"h":2873.7800062398,"l":2791.4543036519,"c":2812.0942465828,"v":682041.9932362582,"t":1711724400}
+{"o":2812.0942465828,"h":2851.2146606006,"l":2660.8551928273,"c":2812.9204876026,"v":597174.6123920849,"t":1711728000}
+{"o":2812.9204876026,"h":2837.9478166886,"l":2795.3738482823,"c":2832.3367448363,"v":671476.6153918322,"t":1711731600}
+{"o":2832.3367448363,"h":2839.4266565488,"l":2761.133322578,"c":2782.841209499,"v":607634.9904592095,"t":1711735200}
+{"o":2782.841209499,"h":2805.2502993679,"l":2732.0605403592,"c":2778.6262286402,"v":630458.2799873208,"t":1711738800}
+{"o":2778.6262286402,"h":2813.3151867014,"l":2617.4034228493,"c":2673.9603312392,"v":618584.9738531271,"t":1711742400}
+{"o":2673.9603312392,"h":2678.4562718042,"l":2628.4905089089,"c":2659.1279302538,"v":644672.5058409896,"t":1711746000}
+{"o":2659.1279302538,"h":2715.2161326153,"l":2611.0995458286,"c":2679.3533421621,"v":563772.0686795012,"t":1711749600}
+{"o":2679.3533421621,"h":2693.7371140953,"l":2652.5732768445,"c":2678.3201292024,"v":631670.7039474623,"t":1711753200}
+{"o":2678.3201292024,"h":2711.5233901419,"l":2648.0122762967,"c":2706.8883132089,"v":649896.0617163791,"t":1711756800}
+{"o":2706.8883132089,"h":2714.1907689039,"l":2666.1786576022,"c":2682.2059756006,"v":634082.0554284863,"t":1711760400}
+{"o":2682.2059756006,"h":2693.6981564411,"l":2651.8265812529,"c":2672.5437106903,"v":533113.0774373703,"t":1711764000}
+{"o":2672.5437106903,"h":2690.9255900607,"l":2658.1796527312,"c":2685.3413309589,"v":536390.2790798545,"t":1711767600}
+{"o":2685.3413309589,"h":2765.9975078784,"l":2669.4176462107,"c":2764.0950881418,"v":779021.7793808667,"t":1711771200}
+{"o":2764.0950881418,"h":2786.022752434,"l":2735.4846243054,"c":2769.0249830643,"v":733349.6627896441,"t":1711774800}
+{"o":2769.0249830643,"h":2784.7805824108,"l":2735.2865899142,"c":2756.3059677446,"v":744917.8899358142,"t":1711778400}
+{"o":2756.3059677446,"h":2769.3830669131,"l":2711.5308166036,"c":2729.1216807128,"v":730758.3029392186,"t":1711782000}
+{"o":2729.1216807128,"h":2740.9046515037,"l":2678.7407730624,"c":2712.5669402189,"v":682327.0811668308,"t":1711785600}
+{"o":2712.5669402189,"h":2743.2303763308,"l":2694.4999358397,"c":2731.415394457,"v":558663.0223087221,"t":1711789200}
+{"o":2731.415394457,"h":2889.0652254656,"l":2688.8394729439,"c":2876.0872206006,"v":475890.8010013656,"t":1711792800}
+{"o":2876.0872206006,"h":2917.402793505,"l":2861.5468938009,"c":2903.928692064,"v":488916.9027649061,"t":1711796400}
+{"o":2903.928692064,"h":2914.9654532021,"l":2872.6894570048,"c":2906.573664276,"v":498413.4697176522,"t":1711800000}
+{"o":2906.573664276,"h":2909.7298893873,"l":2865.8269829877,"c":2881.3885883786,"v":533337.2705417044,"t":1711803600}
+{"o":2881.3885883786,"h":2949.0965999926,"l":2849.5415625567,"c":2907.0819572531,"v":569813.8056161746,"t":1711807200}
+{"o":2907.0819572531,"h":2938.7981461117,"l":2895.2700159499,"c":2909.9151216988,"v":678558.3567413904,"t":1711810800}
+{"o":2909.9151216988,"h":2932.6683860705,"l":2894.795996315,"c":2924.9426673978,"v":733675.3604147336,"t":1711814400}
+{"o":2924.9426673978,"h":2942.1793477879,"l":2827.7578669451,"c":2928.639650883,"v":532634.5898639301,"t":1711818000}
+{"o":2928.639650883,"h":2940.9371465067,"l":2897.9570311668,"c":2914.1723781159,"v":485741.2132579964,"t":1711821600}
+{"o":2914.1723781159,"h":2922.8546472076,"l":2861.8603755042,"c":2906.5560185467,"v":574035.972043477,"t":1711825200}
+{"o":2906.5560185467,"h":2942.5750910453,"l":2876.5731077774,"c":2929.0962322474,"v":430854.2580915273,"t":1711828800}
+{"o":2929.0962322474,"h":2941.6126341862,"l":2897.4377762024,"c":2919.226633328,"v":397780.620733596,"t":1711832400}
+{"o":2919.226633328,"h":2956.7041256421,"l":2902.0358152456,"c":2939.9022985631,"v":460261.0113453118,"t":1711836000}
+{"o":2939.9022985631,"h":2944.781670472,"l":2881.4305893627,"c":2910.0989072152,"v":501265.1853030321,"t":1711839600}
+{"o":2910.0989072152,"h":2950.9445569949,"l":2888.1654370077,"c":2912.1088172066,"v":536660.428084523,"t":1711843200}
+{"o":2912.1088172066,"h":2956.1230866783,"l":2898.7839668085,"c":2936.1150728337,"v":531878.6465764679,"t":1711846800}
+{"o":2936.1150728337,"h":2956.8839563019,"l":2907.5099954138,"c":2927.8379175759,"v":548203.4525183358,"t":1711850400}
+{"o":2927.8379175759,"h":2939.0683851516,"l":2885.8647758747,"c":2896.577236247,"v":494455.1013991081,"t":1711854000}
+{"o":2896.577236247,"h":2930.7669348139,"l":2888.7054326551,"c":2912.0239329337,"v":376372.1931633227,"t":1711857600}
+{"o":2912.0239329337,"h":2954.6817878402,"l":2901.7435096701,"c":2950.7666001165,"v":378071.3370110907,"t":1711861200}
+{"o":2950.7666001165,"h":2963.5512109484,"l":2873.486834353,"c":2891.9717919589,"v":373035.1923817963,"t":1711864800}
+{"o":2891.9717919589,"h":2925.8665768515,"l":2873.824663645,"c":2903.31864269,"v":374269.6918632304,"t":1711868400}
+{"o":2903.31864269,"h":2926.3083182356,"l":2882.8721809334,"c":2912.8109062641,"v":462411.2547512687,"t":1711872000}
+{"o":2912.8109062641,"h":2915.9842874309,"l":2876.3052404491,"c":2892.5904668774,"v":490458.0818279352,"t":1711875600}
+{"o":2892.5904668774,"h":2914.8596577068,"l":2873.4447765827,"c":2897.4614403135,"v":413558.4160573506,"t":1711879200}
+{"o":2897.4614403135,"h":2911.9897149435,"l":2873.2854821206,"c":2880.2785062798,"v":366357.8131434062,"t":1711882800}
+{"o":2880.2785062798,"h":2914.7416574137,"l":2873.3809736925,"c":2899.7354072092,"v":384946.9722490637,"t":1711886400}
+{"o":2899.7354072092,"h":2921.5211507203,"l":2874.650270585,"c":2910.1963469543,"v":500012.2847363994,"t":1711890000}
+{"o":2910.1963469543,"h":2917.2193073114,"l":2877.2825958596,"c":2887.217388206,"v":484596.5660744924,"t":1711893600}
+{"o":2887.217388206,"h":2911.2866236841,"l":2872.0586720947,"c":2888.4778189414,"v":513732.8090508675,"t":1711897200}
+{"o":2888.4778189414,"h":2909.9362606625,"l":2796.3478901417,"c":2889.032139769,"v":511793.1016651909,"t":1711900800}
+{"o":2889.032139769,"h":2916.6907055587,"l":2879.2747811915,"c":2896.3704728939,"v":514315.4525762796,"t":1711904400}
+{"o":2896.3704728939,"h":2948.4433892839,"l":2882.783543968,"c":2931.1938275817,"v":535381.0856923526,"t":1711908000}
+{"o":2931.1938275817,"h":2978.4858406047,"l":2908.9533952609,"c":2955.7841838707,"v":625682.4684587063,"t":1711911600}
+{"o":2955.7841838707,"h":2968.9578566502,"l":2916.9962076386,"c":2932.0456458298,"v":520101.6161588357,"t":1711915200}
+{"o":2932.0456458298,"h":2956.607818171,"l":2917.0963716398,"c":2951.5915232275,"v":541950.1439051076,"t":1711918800}
+{"o":2951.5915232275,"h":2975.5073156949,"l":2924.2986183051,"c":2965.1543106671,"v":563996.8691336775,"t":1711922400}
+{"o":2965.1543106671,"h":3010.9838344755,"l":2941.4332467174,"c":2976.245318967,"v":665198.7212063173,"t":1711926000}
+{"o":2976.245318967,"h":2991.3427636346,"l":2955.4279671416,"c":2972.7769649199,"v":659809.285582968,"t":1711929600}
+{"o":2972.7769649199,"h":3008.698448099,"l":2965.682385675,"c":2987.951714236,"v":683458.2659706465,"t":1711933200}
+{"o":2987.951714236,"h":2997.8230270607,"l":2974.9947444937,"c":2983.9885910183,"v":602799.1477044069,"t":1711936800}
+{"o":2983.9885910183,"h":2996.8708901456,"l":2962.5066877419,"c":2981.2592184595,"v":635804.2229976046,"t":1711940400}
+{"o":2981.2592184595,"h":3000.7808305344,"l":2958.6077118707,"c":2960.1786504541,"v":627463.2007594107,"t":1711944000}
+{"o":2960.1786504541,"h":2972.3136233952,"l":2849.8313598121,"c":2867.4602133342,"v":1033054.0400529092,"t":1711947600}
+{"o":2867.4602133342,"h":2920.4711149591,"l":2859.1093176232,"c":2916.501811739,"v":826701.8437735512,"t":1711951200}
+{"o":2916.501811739,"h":2941.5858853445,"l":2909.3391056237,"c":2913.575040052,"v":525616.2719797484,"t":1711954800}
+{"o":2913.575040052,"h":2923.3810256715,"l":2875.113524497,"c":2891.5000798018,"v":610469.7508456717,"t":1711958400}
+{"o":2891.5000798018,"h":2915.1777917434,"l":2889.7796254976,"c":2896.3200135846,"v":435340.1057635996,"t":1711962000}
+{"o":2896.3200135846,"h":2909.3649248441,"l":2866.922441982,"c":2891.596706475,"v":429089.505620726,"t":1711965600}
+{"o":2891.596706475,"h":2906.3879134799,"l":2852.3729224634,"c":2853.1757289555,"v":434059.6719671161,"t":1711969200}
+{"o":2853.1757289555,"h":2885.552145795,"l":2849.1597917146,"c":2884.2952578901,"v":483267.1272320381,"t":1711972800}
+{"o":2884.2952578901,"h":2914.5254987206,"l":2793.6869297482,"c":2897.6943608013,"v":610441.9280418333,"t":1711976400}
+{"o":2897.6943608013,"h":2910.5417970502,"l":2791.0920082248,"c":2817.7081230697,"v":861158.5225429549,"t":1711980000}
+{"o":2817.7081230697,"h":2826.5133152713,"l":2738.1761120538,"c":2768.3850176936,"v":944537.9134976279,"t":1711983600}
+{"o":2768.3850176936,"h":2813.331745406,"l":2740.976358258,"c":2788.5530658174,"v":716766.9299014336,"t":1711987200}
+{"o":2788.5530658174,"h":2802.7218456941,"l":2739.5113167634,"c":2773.4687030778,"v":552535.1017297786,"t":1711990800}
+{"o":2773.4687030778,"h":2809.107564982,"l":2724.2035078236,"c":2798.5700888512,"v":615927.0925902927,"t":1711994400}
+{"o":2798.5700888512,"h":2857.9385789616,"l":2773.9417709503,"c":2853.616501745,"v":565248.6831439668,"t":1711998000}
+{"o":2853.616501745,"h":2862.0713240387,"l":2814.3819522592,"c":2859.4596144883,"v":525307.6958228272,"t":1712001600}
+{"o":2859.4596144883,"h":2864.1587939023,"l":2796.2428357317,"c":2800.6465730631,"v":445290.5592555344,"t":1712005200}
+{"o":2800.6465730631,"h":2828.318497975,"l":2787.8182724667,"c":2815.9425327102,"v":511870.0913031733,"t":1712008800}
+{"o":2815.9425327102,"h":2830.8850910244,"l":2791.366588498,"c":2793.2414193376,"v":492025.2661315472,"t":1712012400}
+{"o":2793.2414193376,"h":2817.3684845708,"l":2736.5713930419,"c":2756.8051431267,"v":628294.6785569793,"t":1712016000}
+{"o":2756.8051431267,"h":2802.6439367451,"l":2746.9810284331,"c":2775.1802092466,"v":515884.5692387876,"t":1712019600}
+{"o":2775.1802092466,"h":2779.6558613163,"l":2641.2238375596,"c":2695.2978702326,"v":1120510.9311404836,"t":1712023200}
+{"o":2695.2978702326,"h":2722.6392392917,"l":2658.2361430855,"c":2680.1118361546,"v":841080.5525450177,"t":1712026800}
+{"o":2680.1118361546,"h":2697.2635573382,"l":2644.6743545232,"c":2679.3047289524,"v":649998.7862986173,"t":1712030400}
+{"o":2679.3047289524,"h":2702.5447240572,"l":2631.2151908951,"c":2700.54823678,"v":651202.4701136549,"t":1712034000}
+{"o":2700.54823678,"h":2728.1530476306,"l":2675.0035681956,"c":2703.2969922731,"v":647768.1874755371,"t":1712037600}
+{"o":2703.2969922731,"h":2725.5336381512,"l":2661.5118031395,"c":2668.6855164261,"v":495545.2455853969,"t":1712041200}
+{"o":2668.6855164261,"h":2693.925048271,"l":2560.6380468987,"c":2641.2013645613,"v":468450.1000772545,"t":1712044800}
+{"o":2641.2013645613,"h":2681.5719367578,"l":2619.1003212001,"c":2656.6885600903,"v":600696.9440881163,"t":1712048400}
+{"o":2656.6885600903,"h":2675.0926840987,"l":2617.2583989994,"c":2635.8345751032,"v":458000.5133048296,"t":1712052000}
+{"o":2635.8345751032,"h":2656.8613706581,"l":2581.476900564,"c":2632.7436455426,"v":548194.3382071574,"t":1712055600}
+{"o":2632.7436455426,"h":2661.8389582706,"l":2596.9700720797,"c":2608.1859950823,"v":528595.1806525829,"t":1712059200}
+{"o":2608.1859950823,"h":2633.4964704994,"l":2560.3749266997,"c":2600.6829646702,"v":716242.0435971136,"t":1712062800}
+{"o":2600.6829646702,"h":2669.1941005154,"l":2588.947256149,"c":2628.7496888505,"v":675802.4004019846,"t":1712066400}
+{"o":2628.7496888505,"h":2667.5481894191,"l":2572.1123513192,"c":2596.6547000096,"v":721565.331263011,"t":1712070000}
+{"o":2596.6547000096,"h":2650.6004866263,"l":2575.9776182399,"c":2641.1463001907,"v":986624.358725987,"t":1712073600}
+{"o":2641.1463001907,"h":2672.8318242207,"l":2602.5770848072,"c":2657.619124019,"v":706831.9398622251,"t":1712077200}
+{"o":2657.619124019,"h":2712.7062736104,"l":2645.0740466936,"c":2695.8862001995,"v":627785.9244072411,"t":1712080800}
+{"o":2695.8862001995,"h":2736.2649774062,"l":2682.5975277558,"c":2720.3561889692,"v":580819.990321463,"t":1712084400}
+{"o":2720.3561889692,"h":2728.6670444258,"l":2690.2325538682,"c":2704.4990182564,"v":651254.0728505891,"t":1712088000}
+{"o":2704.4990182564,"h":2713.5450688598,"l":2655.9041047122,"c":2676.7680924397,"v":630846.0775849565,"t":1712091600}
+{"o":2676.7680924397,"h":2696.9280035219,"l":2665.0663144175,"c":2680.1189851869,"v":471616.1100878541,"t":1712095200}
+{"o":2680.1189851869,"h":2681.100021091,"l":2630.2063303646,"c":2641.3946263797,"v":487659.1244633506,"t":1712098800}
+{"o":2641.3946263797,"h":2657.3476406539,"l":2564.580726748,"c":2636.3469511149,"v":736477.1169741516,"t":1712102400}
+{"o":2636.3469511149,"h":2709.7873972278,"l":2599.8498435524,"c":2696.7218753161,"v":642361.9373044807,"t":1712106000}
+{"o":2696.7218753161,"h":2714.4670625831,"l":2674.9021630713,"c":2704.5663073445,"v":528595.4932049321,"t":1712109600}
+{"o":2704.5663073445,"h":2752.6052604124,"l":2683.081783959,"c":2743.1622595341,"v":480156.9133887268,"t":1712113200}
+{"o":2743.1622595341,"h":2755.1087525988,"l":2722.0721721478,"c":2736.7489092054,"v":562255.1995955671,"t":1712116800}
+{"o":2736.7489092054,"h":2749.2149384241,"l":2718.395791262,"c":2745.729118442,"v":479814.680691823,"t":1712120400}
+{"o":2745.729118442,"h":2794.165056793,"l":2734.12371974,"c":2775.6913892153,"v":483862.0798792936,"t":1712124000}
+{"o":2775.6913892153,"h":2787.4181133575,"l":2754.7367636353,"c":2763.2644574687,"v":368218.9190414741,"t":1712127600}
+{"o":2763.2644574687,"h":2789.7936625551,"l":2743.2404426358,"c":2776.678696453,"v":428141.5365443233,"t":1712131200}
+{"o":2776.678696453,"h":2789.0048785669,"l":2762.728759712,"c":2770.9571272515,"v":393732.4907310691,"t":1712134800}
+{"o":2770.9571272515,"h":2781.9533714966,"l":2558.3010756182,"c":2589.415532014,"v":395340.7422968526,"t":1712138400}
+{"o":2589.415532014,"h":2596.1842372289,"l":2546.3749413073,"c":2580.9393563145,"v":662062.3039502153,"t":1712142000}
+{"o":2580.9393563145,"h":2599.6733773429,"l":2553.7268573097,"c":2585.655743259,"v":742657.0114267241,"t":1712145600}
+{"o":2585.655743259,"h":2604.0985241913,"l":2497.8245606345,"c":2505.8518475231,"v":703563.7241250252,"t":1712149200}
+{"o":2505.8518475231,"h":2603.6575325265,"l":2502.9034763387,"c":2586.9723986587,"v":700739.6227908779,"t":1712152800}
+{"o":2586.9723986587,"h":2619.5282445431,"l":2535.6449595412,"c":2581.4298458217,"v":614576.7983068342,"t":1712156400}
+{"o":2581.4298458217,"h":2621.9410202861,"l":2564.9393727315,"c":2599.3829040092,"v":692118.3544162686,"t":1712160000}
+{"o":2599.3829040092,"h":2612.6095999805,"l":2558.1009498356,"c":2580.6446038355,"v":683747.1047137529,"t":1712163600}
+{"o":2580.6446038355,"h":2585.9002217478,"l":2519.6797136723,"c":2561.6434954015,"v":595227.6665091998,"t":1712167200}
+{"o":2561.6434954015,"h":2570.8543644179,"l":2517.4589196351,"c":2541.9462000133,"v":487514.8667188497,"t":1712170800}
+{"o":2541.9462000133,"h":2558.6607803521,"l":2499.3306893711,"c":2525.0607893496,"v":610461.5907008415,"t":1712174400}
+{"o":2525.0607893496,"h":2559.3003829278,"l":2485.1792129061,"c":2549.0597110999,"v":606741.2792568712,"t":1712178000}
+{"o":2549.0597110999,"h":2570.5465467117,"l":2527.4585566362,"c":2554.0316250925,"v":486803.7557176527,"t":1712181600}
+{"o":2554.0316250925,"h":2576.8953565038,"l":2521.7934754867,"c":2550.7000897658,"v":417031.7013371204,"t":1712185200}
+{"o":2550.7000897658,"h":2586.161687097,"l":2531.1619915716,"c":2576.279521969,"v":482196.7974269486,"t":1712188800}
+{"o":2576.279521969,"h":2578.5256912614,"l":2530.8163630769,"c":2564.1976059547,"v":464599.9934407229,"t":1712192400}
+{"o":2564.1976059547,"h":2571.0485706775,"l":2506.1137616939,"c":2522.6870528688,"v":586674.4718597378,"t":1712196000}
+{"o":2522.6870528688,"h":2548.2827007876,"l":2484.476093696,"c":2509.5381090709,"v":564472.9572496719,"t":1712199600}
+{"o":2509.5381090709,"h":2521.2537135346,"l":2457.4122597717,"c":2515.4145423871,"v":547178.134416324,"t":1712203200}
+{"o":2515.4145423871,"h":2536.7123309119,"l":2495.6304226011,"c":2527.5372982308,"v":451572.191451756,"t":1712206800}
+{"o":2527.5372982308,"h":2552.5857068501,"l":2522.725325611,"c":2544.0010997715,"v":318000.8344923231,"t":1712210400}
+{"o":2544.0010997715,"h":2568.3154802088,"l":2513.6548120121,"c":2532.2954354812,"v":308103.2672731545,"t":1712214000}
+{"o":2532.2954354812,"h":2551.2996982536,"l":2526.1990974169,"c":2541.6457191885,"v":319884.7018131696,"t":1712217600}
+{"o":2541.6457191885,"h":2547.8331461089,"l":2455.0667037015,"c":2496.1101497054,"v":355999.3202354605,"t":1712221200}
+{"o":2496.1101497054,"h":2576.119112476,"l":2474.1679551549,"c":2563.5223538211,"v":323266.0483324282,"t":1712224800}
+{"o":2563.5223538211,"h":2575.9137737392,"l":2536.7079386873,"c":2551.4437231773,"v":347229.392501147,"t":1712228400}
+{"o":2551.4437231773,"h":2591.9373048621,"l":2541.1040466294,"c":2548.3603657442,"v":600925.3038919743,"t":1712232000}
+{"o":2548.3603657442,"h":2651.1957818131,"l":2539.5386934053,"c":2591.1688774041,"v":895990.315140921,"t":1712235600}
+{"o":2591.1688774041,"h":2623.6774275985,"l":2577.4802534006,"c":2603.9649994211,"v":555039.590056185,"t":1712239200}
+{"o":2603.9649994211,"h":2614.0625103666,"l":2566.0941566165,"c":2587.4054556642,"v":501116.0476026494,"t":1712242800}
+{"o":2587.4054556642,"h":2654.166386253,"l":2572.7293841702,"c":2638.4893289448,"v":421068.5755485399,"t":1712246400}
+{"o":2638.4893289448,"h":2666.3994975632,"l":2610.8819159436,"c":2650.3395396852,"v":500637.3004927108,"t":1712250000}
+{"o":2650.3395396852,"h":2683.9082822611,"l":2584.7577803427,"c":2590.7022611646,"v":695609.5278781141,"t":1712253600}
+{"o":2590.7022611646,"h":2626.2698385263,"l":2541.3503270096,"c":2587.9536035907,"v":515930.9626756439,"t":1712257200}
+{"o":2587.9536035907,"h":2605.0163108046,"l":2519.0035634661,"c":2545.9402252108,"v":693514.2684575556,"t":1712260800}
+{"o":2545.9402252108,"h":2576.4549184544,"l":2525.3938243162,"c":2551.6607501665,"v":545432.5679701378,"t":1712264400}
+{"o":2551.6607501665,"h":2569.8740520896,"l":2531.2427811219,"c":2543.425600599,"v":408231.6176703646,"t":1712268000}
+{"o":2543.425600599,"h":2585.5577024877,"l":2492.3404596046,"c":2537.658166681,"v":366758.5716477447,"t":1712271600}
+{"o":2537.658166681,"h":2553.1904409065,"l":2510.3841850275,"c":2551.8389112196,"v":388243.258357385,"t":1712275200}
+{"o":2551.8389112196,"h":2555.0214688541,"l":2488.4901941212,"c":2504.3731848621,"v":473882.6518585252,"t":1712278800}
+{"o":2504.3731848621,"h":2523.2080476461,"l":2434.3228168297,"c":2456.4968080548,"v":538312.9597517985,"t":1712282400}
+{"o":2456.4968080548,"h":2488.9346195755,"l":2436.2117048728,"c":2463.5258064691,"v":366186.1363355089,"t":1712286000}
+{"o":2463.5258064691,"h":2494.0955549833,"l":2403.2954032283,"c":2430.189821429,"v":390166.3965373354,"t":1712289600}
+{"o":2430.189821429,"h":2478.1384996041,"l":2375.2277110911,"c":2413.784368149,"v":566673.9800196788,"t":1712293200}
+{"o":2413.784368149,"h":2443.801712418,"l":2397.6440258816,"c":2408.266823664,"v":378861.7247399869,"t":1712296800}
+{"o":2408.266823664,"h":2429.3650688019,"l":2368.4092015376,"c":2406.7543467967,"v":328399.6906478259,"t":1712300400}
+{"o":2406.7543467967,"h":2448.2309072194,"l":2361.362007521,"c":2389.1743837372,"v":365938.2249895174,"t":1712304000}
+{"o":2389.1743837372,"h":2393.7565088175,"l":2348.9515934118,"c":2372.9034810001,"v":446534.2474635507,"t":1712307600}
+{"o":2372.9034810001,"h":2394.7461280711,"l":2335.5775575124,"c":2378.7864932652,"v":425411.1404703381,"t":1712311200}
+{"o":2378.7864932652,"h":2388.1937426364,"l":2268.6228787174,"c":2319.6403330901,"v":389863.3801117365,"t":1712314800}
+{"o":2319.6403330901,"h":2366.1975460251,"l":2247.2150526852,"c":2363.8528955818,"v":585285.2257971405,"t":1712318400}
+{"o":2363.8528955818,"h":2437.6344938988,"l":2323.1842916396,"c":2398.0211357987,"v":595903.8485881521,"t":1712322000}
+{"o":2398.0211357987,"h":2450.3494175825,"l":2366.4870339887,"c":2412.6426700204,"v":565931.0144288943,"t":1712325600}
+{"o":2412.6426700204,"h":2428.6272802134,"l":2349.4284856603,"c":2415.5815753084,"v":482869.7099390099,"t":1712329200}
+{"o":2415.5815753084,"h":2425.3301751512,"l":2358.315825803,"c":2393.3224835943,"v":420579.6904725811,"t":1712332800}
+{"o":2393.3224835943,"h":2493.1595004011,"l":2342.731620637,"c":2456.7173147229,"v":375898.5659888697,"t":1712336400}
+{"o":2456.7173147229,"h":2495.6838432149,"l":2444.2599829668,"c":2493.0275968271,"v":390341.6990891648,"t":1712340000}
+{"o":2493.0275968271,"h":2526.2322733684,"l":2469.6677041785,"c":2506.4151691338,"v":432325.5412892138,"t":1712343600}
+{"o":2506.4151691338,"h":2527.2190664623,"l":2487.8270147112,"c":2512.1210153204,"v":503460.6110724628,"t":1712347200}
+{"o":2512.1210153204,"h":2540.8193844067,"l":2489.0159022079,"c":2502.0736697213,"v":395190.1495829082,"t":1712350800}
+{"o":2502.0736697213,"h":2513.4822402545,"l":2476.5196434091,"c":2493.4171312414,"v":313285.1839455844,"t":1712354400}
+{"o":2493.4171312414,"h":2512.4634932925,"l":2477.0528009877,"c":2493.4349375903,"v":277604.2789149527,"t":1712358000}
+{"o":2493.4349375903,"h":2526.1696995465,"l":2469.1520566718,"c":2508.0229716358,"v":376962.9474839777,"t":1712361600}
+{"o":2508.0229716358,"h":2525.7213113845,"l":2483.1326144293,"c":2501.263152779,"v":297057.6319243374,"t":1712365200}
+{"o":2501.263152779,"h":2513.3810091329,"l":2470.2735513286,"c":2489.1731123602,"v":286018.3976951393,"t":1712368800}
+{"o":2489.1731123602,"h":2528.4475756159,"l":2470.358016661,"c":2508.87097213,"v":275813.2601684953,"t":1712372400}
+{"o":2508.87097213,"h":2527.0221327602,"l":2492.9939964062,"c":2519.2296952505,"v":271594.9667716049,"t":1712376000}
+{"o":2519.2296952505,"h":2557.3802990064,"l":2499.0603414884,"c":2546.3542765787,"v":355455.5511410601,"t":1712379600}
+{"o":2546.3542765787,"h":2557.5801187908,"l":2525.3279429823,"c":2552.8054904388,"v":303829.4996185338,"t":1712383200}
+{"o":2552.8054904388,"h":2558.9028402359,"l":2517.8522440043,"c":2534.3035130264,"v":282137.4049328621,"t":1712386800}
+{"o":2534.3035130264,"h":2560.2399200172,"l":2521.6754259654,"c":2555.7929334457,"v":286174.8602497029,"t":1712390400}
+{"o":2555.7929334457,"h":2566.0195715827,"l":2515.3116567211,"c":2532.7429284475,"v":288623.1460665449,"t":1712394000}
+{"o":2532.7429284475,"h":2544.845194916,"l":2507.090103813,"c":2531.972165029,"v":240738.719090092,"t":1712397600}
+{"o":2531.972165029,"h":2541.1098082399,"l":2506.5673492908,"c":2527.0816108182,"v":222830.1285795437,"t":1712401200}
+{"o":2527.0816108182,"h":2537.2101232111,"l":2495.9973304882,"c":2519.7747260912,"v":243586.2000824691,"t":1712404800}
+{"o":2519.7747260912,"h":2524.7285391528,"l":2483.7979078949,"c":2505.1685456605,"v":225867.17891166,"t":1712408400}
+{"o":2505.1685456605,"h":2540.9124635954,"l":2418.6196476871,"c":2495.1264133023,"v":243647.3031735198,"t":1712412000}
+{"o":2495.1264133023,"h":2561.7846212518,"l":2479.510147587,"c":2539.2113932434,"v":313820.6450635003,"t":1712415600}
+{"o":2539.2113932434,"h":2567.6475563479,"l":2519.9809358401,"c":2536.0011344605,"v":444284.3669711064,"t":1712419200}
+{"o":2536.0011344605,"h":2560.7117821733,"l":2503.1585771661,"c":2534.0336992258,"v":349988.1989165772,"t":1712422800}
+{"o":2534.0336992258,"h":2557.2792785517,"l":2515.2100527726,"c":2531.3461307722,"v":294259.4017274331,"t":1712426400}
+{"o":2531.3461307722,"h":2555.6927999166,"l":2525.1061599885,"c":2547.5542445775,"v":278548.3612084679,"t":1712430000}
+{"o":2547.5542445775,"h":2560.2689623054,"l":2527.7736549354,"c":2544.6581704317,"v":304831.2210188123,"t":1712433600}
+{"o":2544.6581704317,"h":2568.2675980985,"l":2529.4687960122,"c":2543.2714098359,"v":320610.6222952188,"t":1712437200}
+{"o":2543.2714098359,"h":2576.3203591067,"l":2531.6172080491,"c":2568.9049412183,"v":425909.9198586494,"t":1712440800}
+{"o":2568.9049412183,"h":2592.8066733418,"l":2543.2606247372,"c":2549.562246407,"v":472917.8147868604,"t":1712444400}
+{"o":2549.562246407,"h":2568.1795520424,"l":2500.887214468,"c":2540.2919494226,"v":303440.198714212,"t":1712448000}
+{"o":2540.2919494226,"h":2619.2106716131,"l":2537.8791510028,"c":2601.8262935416,"v":418389.7510864414,"t":1712451600}
+{"o":2601.8262935416,"h":2628.5913680011,"l":2574.6082421264,"c":2594.4215856852,"v":378679.8504675934,"t":1712455200}
+{"o":2594.4215856852,"h":2619.3792548202,"l":2575.5654531382,"c":2593.1187629465,"v":368762.7480039085,"t":1712458800}
+{"o":2593.1187629465,"h":2629.260610411,"l":2570.6673357769,"c":2580.5431685015,"v":343145.9367356999,"t":1712462400}
+{"o":2580.5431685015,"h":2609.8945178289,"l":2572.1523591791,"c":2588.8968498372,"v":276693.7894399663,"t":1712466000}
+{"o":2588.8968498372,"h":2613.2168159412,"l":2560.7330354828,"c":2580.3431261391,"v":360398.7040375868,"t":1712469600}
+{"o":2580.3431261391,"h":2591.9868464016,"l":2563.6409979858,"c":2573.1549672361,"v":282719.1749882387,"t":1712473200}
+{"o":2573.1549672361,"h":2603.8175721549,"l":2565.6305787139,"c":2579.7789267218,"v":271471.4755826058,"t":1712476800}
+{"o":2579.7789267218,"h":2747.4130315425,"l":2556.0767535706,"c":2726.4816133837,"v":244824.6544298154,"t":1712480400}
+{"o":2726.4816133837,"h":2747.4410156334,"l":2702.6163182771,"c":2743.4488152032,"v":230318.6805231222,"t":1712484000}
+{"o":2743.4488152032,"h":2756.8216715724,"l":2717.6683577961,"c":2735.78720254,"v":226994.9803700001,"t":1712487600}
+{"o":2735.78720254,"h":2763.1505571172,"l":2714.9744900609,"c":2753.7020676976,"v":216695.2012186792,"t":1712491200}
+{"o":2753.7020676976,"h":2768.0023721586,"l":2732.7182454219,"c":2747.7524424325,"v":323754.3138121317,"t":1712494800}
+{"o":2747.7524424325,"h":2774.1302520083,"l":2729.9645972813,"c":2764.3198938384,"v":269527.5689243746,"t":1712498400}
+{"o":2764.3198938384,"h":2783.1973464694,"l":2717.0361249566,"c":2733.1720946911,"v":319732.9667653239,"t":1712502000}
+{"o":2733.1720946911,"h":2778.2623844967,"l":2716.4157418833,"c":2748.8008350458,"v":376868.981513099,"t":1712505600}
+{"o":2748.8008350458,"h":2772.2809857014,"l":2719.5018704912,"c":2726.1381640216,"v":350425.7673578372,"t":1712509200}
+{"o":2726.1381640216,"h":2748.3432535876,"l":2688.0472007879,"c":2706.2048742083,"v":409493.181421171,"t":1712512800}
+{"o":2706.2048742083,"h":2731.143326081,"l":2686.1391491375,"c":2698.214881118,"v":451880.7047173231,"t":1712516400}
+{"o":2698.214881118,"h":2730.6807672163,"l":2684.3787702355,"c":2705.3314347917,"v":370218.176719682,"t":1712520000}
+{"o":2705.3314347917,"h":2730.2399977417,"l":2684.600947765,"c":2703.0241649775,"v":294932.4315392583,"t":1712523600}
+{"o":2703.0241649775,"h":2736.9372203475,"l":2673.4944924201,"c":2701.673485033,"v":290559.4242101269,"t":1712527200}
+{"o":2701.673485033,"h":2737.5582734121,"l":2695.7533300825,"c":2715.5477438282,"v":261051.9265595026,"t":1712530800}
+{"o":2715.5477438282,"h":2736.6128749508,"l":2660.6021964236,"c":2703.0220382751,"v":312223.0448874986,"t":1712534400}
+{"o":2703.0220382751,"h":2727.7759222802,"l":2672.5219288394,"c":2681.0282478922,"v":266238.4338852523,"t":1712538000}
+{"o":2681.0282478922,"h":2705.0353899,"l":2663.9331221151,"c":2670.5412236724,"v":311795.3857405398,"t":1712541600}
+{"o":2670.5412236724,"h":2698.8153817071,"l":2632.4280257829,"c":2678.1151345926,"v":324421.6085777877,"t":1712545200}
+{"o":2678.1151345926,"h":2694.3527542562,"l":2672.2654969387,"c":2678.6446010372,"v":301592.1455910362,"t":1712548800}
+{"o":2678.6446010372,"h":2699.0995915213,"l":2658.9290543414,"c":2694.7857333513,"v":285558.3844919817,"t":1712552400}
+{"o":2694.7857333513,"h":2716.5029137143,"l":2680.9599669176,"c":2692.0710532647,"v":306331.1450676559,"t":1712556000}
+{"o":2692.0710532647,"h":2758.7753789064,"l":2683.236638041,"c":2738.5031626631,"v":471852.0398276009,"t":1712559600}
+{"o":2738.5031626631,"h":2804.7465342716,"l":2731.8194590389,"c":2793.7745776784,"v":532190.9336457343,"t":1712563200}
+{"o":2793.7745776784,"h":2822.4818621866,"l":2777.0319009767,"c":2784.0304982361,"v":425671.2802487258,"t":1712566800}
+{"o":2784.0304982361,"h":2809.5126146045,"l":2682.3364233877,"c":2780.6567500197,"v":333450.2316672222,"t":1712570400}
+{"o":2780.6567500197,"h":2801.9822911754,"l":2759.417489067,"c":2772.3141871438,"v":283692.4628037331,"t":1712574000}
+{"o":2772.3141871438,"h":2801.3955952279,"l":2734.4421433371,"c":2751.9498264967,"v":326592.6381638771,"t":1712577600}
+{"o":2751.9498264967,"h":2830.6993725918,"l":2715.4664126019,"c":2749.1729062843,"v":457885.4607161164,"t":1712581200}
+{"o":2749.1729062843,"h":2770.6435981323,"l":2693.1316768347,"c":2741.1832922397,"v":372608.206133695,"t":1712584800}
+{"o":2741.1832922397,"h":2782.7026911632,"l":2730.8613112001,"c":2768.854058777,"v":592737.524523861,"t":1712588400}
+{"o":2768.854058777,"h":2824.4249524174,"l":2746.7159775471,"c":2758.049038563,"v":569337.1243292686,"t":1712592000}
+{"o":2758.049038563,"h":2882.6388950603,"l":2734.7109244524,"c":2744.1691799289,"v":494160.1800535903,"t":1712595600}
+{"o":2744.1691799289,"h":2779.7154312405,"l":2733.6892269549,"c":2736.5156887415,"v":352965.0782821475,"t":1712599200}
+{"o":2736.5156887415,"h":2760.9573275085,"l":2712.4739720973,"c":2727.4550224003,"v":392449.2181846958,"t":1712602800}
+{"o":2727.4550224003,"h":2759.4043547655,"l":2715.0544638621,"c":2735.33436347,"v":349360.9345053649,"t":1712606400}
+{"o":2735.33436347,"h":2774.40230984,"l":2731.7581900628,"c":2756.4770267612,"v":328793.7520238877,"t":1712610000}
+{"o":2756.4770267612,"h":2776.3749013372,"l":2737.4478800767,"c":2753.564497797,"v":327080.3476036525,"t":1712613600}
+{"o":2753.564497797,"h":2798.7448669872,"l":2725.8075548863,"c":2737.5101475525,"v":398555.4994520341,"t":1712617200}
+{"o":2737.5101475525,"h":2757.9412363854,"l":2702.2144966317,"c":2727.0046050658,"v":404749.6826202532,"t":1712620800}
+{"o":2727.0046050658,"h":2749.4653310626,"l":2703.6864934085,"c":2716.1547221057,"v":429728.3614464046,"t":1712624400}
+{"o":2716.1547221057,"h":2749.2694340726,"l":2706.5517254504,"c":2718.8503870263,"v":354255.8403306752,"t":1712628000}
+{"o":2718.8503870263,"h":2742.2105595207,"l":2669.0101949944,"c":2704.9401430205,"v":341802.2604274219,"t":1712631600}
+{"o":2704.9401430205,"h":2715.0918301049,"l":2690.5365318034,"c":2707.270121415,"v":335123.7954575398,"t":1712635200}
+{"o":2707.270121415,"h":2734.0925985893,"l":2700.1733975528,"c":2713.0130944144,"v":289613.9198473616,"t":1712638800}
+{"o":2713.0130944144,"h":2720.6249356548,"l":2670.0442699484,"c":2684.3078261677,"v":475496.9339505335,"t":1712642400}
+{"o":2684.3078261677,"h":2692.1087026568,"l":2660.1665924067,"c":2673.6205073108,"v":525861.6809596611,"t":1712646000}
+{"o":2673.6205073108,"h":2710.3993448873,"l":2601.8506011307,"c":2700.2124747007,"v":494121.2364153977,"t":1712649600}
+{"o":2700.2124747007,"h":2716.4607264582,"l":2683.0946004929,"c":2697.5324970141,"v":343650.4307138242,"t":1712653200}
+{"o":2697.5324970141,"h":2714.5237711605,"l":2685.2777606717,"c":2704.4157429024,"v":293987.8209715058,"t":1712656800}
+{"o":2704.4157429024,"h":2722.1866985401,"l":2697.2552424637,"c":2711.9367241648,"v":289813.2358545386,"t":1712660400}
+{"o":2711.9367241648,"h":2719.8416121475,"l":2626.6751548135,"c":2673.8036379284,"v":291678.988816784,"t":1712664000}
+{"o":2673.8036379284,"h":2750.4323491059,"l":2624.3148741607,"c":2695.2516715655,"v":352306.3496480605,"t":1712667600}
+{"o":2695.2516715655,"h":2732.2928693956,"l":2620.7957244639,"c":2652.9784694958,"v":521445.3610554846,"t":1712671200}
+{"o":2652.9784694958,"h":2684.7964910631,"l":2609.6371445597,"c":2664.9420207435,"v":559515.4228510449,"t":1712674800}
+{"o":2664.9420207435,"h":2708.940360914,"l":2651.4714076316,"c":2686.2531987854,"v":470987.2621553282,"t":1712678400}
+{"o":2686.2531987854,"h":2756.7623108719,"l":2673.07333946,"c":2725.2084392572,"v":446036.9514094198,"t":1712682000}
+{"o":2725.2084392572,"h":2737.5382191618,"l":2684.9517643967,"c":2694.8414317985,"v":312132.3418188925,"t":1712685600}
+{"o":2694.8414317985,"h":2714.9362072019,"l":2676.7450937131,"c":2691.3455713319,"v":292822.2486040393,"t":1712689200}
+{"o":2691.3455713319,"h":2735.3185190494,"l":2683.6570667629,"c":2719.18502642,"v":226638.6131288732,"t":1712692800}
+{"o":2719.18502642,"h":2727.5105329261,"l":2684.6536222447,"c":2691.1210449313,"v":191917.6687086879,"t":1712696400}
+{"o":2691.1210449313,"h":2738.6047808769,"l":2672.8028476947,"c":2722.8667446727,"v":224170.8353656581,"t":1712700000}
+{"o":2722.8667446727,"h":2758.0195555605,"l":2692.6544993556,"c":2722.1675600785,"v":249292.013767943,"t":1712703600}
+{"o":2722.1675600785,"h":2734.9086335265,"l":2689.8442541253,"c":2708.4488179193,"v":229413.7480968684,"t":1712707200}
+{"o":2708.4488179193,"h":2856.2540967971,"l":2653.1074800047,"c":2834.0495193881,"v":278006.0790738173,"t":1712710800}
+{"o":2834.0495193881,"h":2850.6095213834,"l":2776.6402255195,"c":2795.74714274,"v":335048.1790739372,"t":1712714400}
+{"o":2795.74714274,"h":2933.8844915414,"l":2781.8894262062,"c":2930.284832549,"v":341634.5120074128,"t":1712718000}
+{"o":2930.284832549,"h":2955.5172005571,"l":2918.5713709331,"c":2937.433417583,"v":299945.3008485548,"t":1712721600}
+{"o":2937.433417583,"h":2963.1497318062,"l":2920.2248286449,"c":2951.8342245208,"v":336058.3256403877,"t":1712725200}
+{"o":2951.8342245208,"h":2987.1400696892,"l":2948.5538662666,"c":2968.3716647358,"v":210796.1708407369,"t":1712728800}
+{"o":2968.3716647358,"h":2989.4841630962,"l":2963.4703629788,"c":2971.4603460965,"v":235982.995808423,"t":1712732400}
+{"o":2971.4603460965,"h":2972.9138027154,"l":2935.2866184733,"c":2938.6572396852,"v":301395.5438732871,"t":1712736000}
+{"o":2938.6572396852,"h":2962.9094397014,"l":2930.3511023245,"c":2944.9442115471,"v":272407.1505841322,"t":1712739600}
+{"o":2944.9442115471,"h":2951.6632308436,"l":2895.2725882382,"c":2916.6316449313,"v":304612.2989390066,"t":1712743200}
+{"o":2916.6316449313,"h":2947.3274403002,"l":2822.2175463888,"c":2926.2860798321,"v":283414.4498060888,"t":1712746800}
+{"o":2926.2860798321,"h":2951.0015137432,"l":2790.2849363894,"c":2860.0599627561,"v":692382.2004974621,"t":1712750400}
+{"o":2860.0599627561,"h":2871.7181538237,"l":2763.3967975001,"c":2850.3330483001,"v":478458.4354684574,"t":1712754000}
+{"o":2850.3330483001,"h":2936.485748676,"l":2832.3874002294,"c":2920.1424204207,"v":511541.4339822218,"t":1712757600}
+{"o":2920.1424204207,"h":2974.8429799585,"l":2869.8802022646,"c":2950.459042483,"v":370509.2877382616,"t":1712761200}
+{"o":2950.459042483,"h":3019.1507504437,"l":2913.5207297981,"c":3013.3291512939,"v":449545.7720736461,"t":1712764800}
+{"o":3013.3291512939,"h":3040.9502847847,"l":2932.3637586844,"c":3003.8086331192,"v":419954.7129405387,"t":1712768400}
+{"o":3003.8086331192,"h":3006.5519532178,"l":2930.5033216187,"c":2947.8208183176,"v":382098.2584312846,"t":1712772000}
+{"o":2947.8208183176,"h":3017.1443162459,"l":2939.5086395721,"c":3012.4553549121,"v":334543.7538616842,"t":1712775600}
+{"o":3012.4553549121,"h":3034.1397220063,"l":2981.0638294362,"c":2997.0091443139,"v":313776.4032968649,"t":1712779200}
+{"o":2997.0091443139,"h":3076.6395184123,"l":2984.5652122886,"c":3044.0463601559,"v":291804.9499901835,"t":1712782800}
+{"o":3044.0463601559,"h":3117.3910604908,"l":3026.6035900799,"c":3073.6640446581,"v":624009.955681461,"t":1712786400}
+{"o":3073.6640446581,"h":3106.025439132,"l":3048.0953856613,"c":3061.7841971991,"v":438106.8202370485,"t":1712790000}
+{"o":3061.7841971991,"h":3086.807865599,"l":3025.3649210961,"c":3043.1075796076,"v":389376.768827321,"t":1712793600}
+{"o":3043.1075796076,"h":3086.2221235352,"l":3021.0387768887,"c":3064.3837700302,"v":358456.4142150428,"t":1712797200}
+{"o":3064.3837700302,"h":3095.1036850907,"l":3031.3498555734,"c":3067.1764941003,"v":476514.2793516175,"t":1712800800}
+{"o":3067.1764941003,"h":3091.9378843461,"l":3051.8842554112,"c":3085.4217891971,"v":375531.9207648841,"t":1712804400}
+{"o":3085.4217891971,"h":3109.6349962706,"l":3050.0610329065,"c":3088.4609744958,"v":385587.1550594167,"t":1712808000}
+{"o":3088.4609744958,"h":3109.8790866957,"l":3065.2817787644,"c":3106.4525528753,"v":436072.0973428082,"t":1712811600}
+{"o":3106.4525528753,"h":3127.9842179266,"l":3076.3232120515,"c":3122.753253584,"v":380718.1272228521,"t":1712815200}
+{"o":3122.753253584,"h":3145.7746417594,"l":3016.2483519574,"c":3024.2025022133,"v":365676.4976524862,"t":1712818800}
+{"o":3024.2025022133,"h":3058.8800144626,"l":3013.4990250253,"c":3024.8657033632,"v":331675.6993671103,"t":1712822400}
+{"o":3024.8657033632,"h":3067.6113822444,"l":2986.2199568844,"c":3027.5096162746,"v":282129.1120496548,"t":1712826000}
+{"o":3027.5096162746,"h":3055.3232903598,"l":2995.0641097851,"c":3030.3222330862,"v":310414.4793259304,"t":1712829600}
+{"o":3030.3222330862,"h":3050.5160094664,"l":2980.400855975,"c":3009.2706309673,"v":344951.4964270376,"t":1712833200}
+{"o":3009.2706309673,"h":3048.676487895,"l":2982.8956052795,"c":3030.4598682447,"v":399651.4956947253,"t":1712836800}
+{"o":3030.4598682447,"h":3093.9322110518,"l":3006.2959724138,"c":3050.6130606695,"v":490222.8197790714,"t":1712840400}
+{"o":3050.6130606695,"h":3071.825488062,"l":2986.3947871257,"c":3059.2382181728,"v":496689.0654732334,"t":1712844000}
+{"o":3059.2382181728,"h":3088.8680785554,"l":2962.6521436486,"c":3042.0816183446,"v":515307.8618253566,"t":1712847600}
+{"o":3042.0816183446,"h":3190.9844499003,"l":2932.5222117502,"c":2967.8708275693,"v":408943.7424155722,"t":1712851200}
+{"o":2967.8708275693,"h":3050.4124603585,"l":2960.4704065101,"c":3018.3357461218,"v":400609.0818474078,"t":1712854800}
+{"o":3018.3357461218,"h":3063.8221941776,"l":2998.8805913107,"c":3022.6066969503,"v":465968.0500100791,"t":1712858400}
+{"o":3022.6066969503,"h":3058.2571160301,"l":3008.8471466287,"c":3032.2953808356,"v":362783.4414221118,"t":1712862000}
+{"o":3032.2953808356,"h":3066.4413233551,"l":3008.6019400303,"c":3041.6934838699,"v":376561.3498534191,"t":1712865600}
+{"o":3041.6934838699,"h":3064.9301201727,"l":2985.8847734979,"c":3020.8759916882,"v":448309.4532641235,"t":1712869200}
+{"o":3020.8759916882,"h":3035.8228957034,"l":2996.3575167105,"c":3012.758721583,"v":413159.3935150885,"t":1712872800}
+{"o":3012.758721583,"h":3034.0488913616,"l":2994.7049886752,"c":3020.2030412292,"v":400594.0817476851,"t":1712876400}
+{"o":3020.2030412292,"h":3044.6593686771,"l":2996.5145523987,"c":3021.7319641853,"v":354376.7453438835,"t":1712880000}
+{"o":3021.7319641853,"h":3054.8587290402,"l":3002.9478957095,"c":3007.1582020484,"v":388517.3877311876,"t":1712883600}
+{"o":3007.1582020484,"h":3053.7364807798,"l":2998.339252355,"c":3031.8205638369,"v":378936.358440692,"t":1712887200}
+{"o":3031.8205638369,"h":3060.7413389347,"l":3014.220217582,"c":3051.3470503514,"v":321275.4947000801,"t":1712890800}
+{"o":3051.3470503514,"h":3068.2543591622,"l":3031.4787229818,"c":3060.3307458907,"v":318128.9549525381,"t":1712894400}
+{"o":3060.3307458907,"h":3097.8809008219,"l":3050.3259365171,"c":3096.77262391,"v":376345.204405585,"t":1712898000}
+{"o":3096.77262391,"h":3104.0977825456,"l":3037.0434497366,"c":3054.427150143,"v":323824.7842033887,"t":1712901600}
+{"o":3054.427150143,"h":3071.0736878634,"l":3028.762166744,"c":3037.7709577504,"v":282165.2938077822,"t":1712905200}
+{"o":3037.7709577504,"h":3049.3806506664,"l":3005.303915478,"c":3034.3970947263,"v":300327.6977764865,"t":1712908800}
+{"o":3034.3970947263,"h":3062.6881115422,"l":2999.7826854639,"c":3009.2539720462,"v":257231.1744530716,"t":1712912400}
+{"o":3009.2539720462,"h":3138.8211072104,"l":2988.1862278908,"c":3105.238675268,"v":294259.5982201382,"t":1712916000}
+{"o":3105.238675268,"h":3135.8694745107,"l":3062.6826288219,"c":3084.7524534221,"v":308692.4337234065,"t":1712919600}
+{"o":3084.7524534221,"h":3110.3064072469,"l":2932.526563913,"c":3031.6004574512,"v":394717.3576990932,"t":1712923200}
+{"o":3031.6004574512,"h":3056.5662989397,"l":2945.0094735986,"c":2995.7225838909,"v":681268.8706007948,"t":1712926800}
+{"o":2995.7225838909,"h":3087.6257960138,"l":2966.8886552295,"c":3044.2156451801,"v":493891.8433476713,"t":1712930400}
+{"o":3044.2156451801,"h":3085.4019377063,"l":3004.5563731888,"c":3044.1856014022,"v":458190.7578543812,"t":1712934000}
+{"o":3044.1856014022,"h":3169.8869806472,"l":2994.9944084359,"c":3024.9509167232,"v":619376.7020968548,"t":1712937600}
+{"o":3024.9509167232,"h":3051.2641763321,"l":2898.1367523099,"c":2984.7087676183,"v":920698.9368013907,"t":1712941200}
+{"o":2984.7087676183,"h":2999.6019103569,"l":2574.6051673355,"c":2755.8800985067,"v":1301114.7199368828,"t":1712944800}
+{"o":2755.8800985067,"h":2876.1451266837,"l":2596.0295240023,"c":2726.002025481,"v":1018628.8791229588,"t":1712948400}
+{"o":2726.002025481,"h":2855.9323761013,"l":2707.5998271801,"c":2788.3938339797,"v":605485.8285987531,"t":1712952000}
+{"o":2788.3938339797,"h":2866.3409139327,"l":2728.9659823871,"c":2807.9716200769,"v":522027.9152722628,"t":1712955600}
+{"o":2807.9716200769,"h":2829.120853447,"l":2748.4129570224,"c":2783.2857427422,"v":551297.6443105165,"t":1712959200}
+{"o":2783.2857427422,"h":2851.8887421354,"l":2748.0142219354,"c":2816.109999173,"v":469606.0793523626,"t":1712962800}
+{"o":2816.109999173,"h":2842.9895980845,"l":2776.5330928555,"c":2785.2847531622,"v":475668.2260048667,"t":1712966400}
+{"o":2785.2847531622,"h":2803.3830282009,"l":2640.5847829634,"c":2683.6447233578,"v":575019.0071738492,"t":1712970000}
+{"o":2683.6447233578,"h":2768.6548777735,"l":2622.0154658341,"c":2745.4305447602,"v":570252.7681298567,"t":1712973600}
+{"o":2745.4305447602,"h":2828.9563490276,"l":2730.4808916281,"c":2788.258521237,"v":490911.7390000162,"t":1712977200}
+{"o":2788.258521237,"h":2881.4313585373,"l":2777.1399676612,"c":2842.7076712394,"v":446100.9719354991,"t":1712980800}
+{"o":2842.7076712394,"h":2883.4987697231,"l":2819.6505973635,"c":2824.0202981094,"v":327235.4108459913,"t":1712984400}
+{"o":2824.0202981094,"h":2861.3018130456,"l":2784.7649829485,"c":2811.3781323844,"v":300229.986835626,"t":1712988000}
+{"o":2811.3781323844,"h":2834.1522820291,"l":2763.2572171513,"c":2787.1248074433,"v":259693.2389070086,"t":1712991600}
+{"o":2787.1248074433,"h":2815.7204939699,"l":2757.5453353801,"c":2773.5058122186,"v":261335.3254184601,"t":1712995200}
+{"o":2773.5058122186,"h":2812.9537274391,"l":2766.6726093517,"c":2806.0173915661,"v":321600.8020972632,"t":1712998800}
+{"o":2806.0173915661,"h":2827.5892793574,"l":2780.4080974973,"c":2820.9571912979,"v":313275.0101754339,"t":1713002400}
+{"o":2820.9571912979,"h":2850.8494272638,"l":2789.7886920746,"c":2810.8141539903,"v":320142.1527203612,"t":1713006000}
+{"o":2810.8141539903,"h":2842.4054926254,"l":2777.35124283,"c":2826.1944728527,"v":307590.7931676332,"t":1713009600}
+{"o":2826.1944728527,"h":2849.3517262696,"l":2775.4203506868,"c":2813.8914359668,"v":322847.8373284125,"t":1713013200}
+{"o":2813.8914359668,"h":2836.3829162108,"l":2730.3623337328,"c":2747.0225647597,"v":329710.7420481417,"t":1713016800}
+{"o":2747.0225647597,"h":2795.3975228465,"l":2714.1637909948,"c":2743.2616946673,"v":451645.3748554373,"t":1713020400}
+{"o":2743.2616946673,"h":2758.690427827,"l":2643.7254397429,"c":2680.2458212846,"v":505745.8500975942,"t":1713024000}
+{"o":2680.2458212846,"h":2683.226139708,"l":2486.8465245885,"c":2551.2013840259,"v":1035497.6045561398,"t":1713027600}
+{"o":2551.2013840259,"h":2662.5006719741,"l":2468.428813395,"c":2640.5401498307,"v":690845.9478574046,"t":1713031200}
+{"o":2640.5401498307,"h":2655.1244400809,"l":2288.2341157343,"c":2402.4673331432,"v":695156.3008874955,"t":1713034800}
+{"o":2402.4673331432,"h":2422.6675844195,"l":2040.4667681225,"c":2207.0904955093,"v":2045557.5223201418,"t":1713038400}
+{"o":2207.0904955093,"h":2378.5933097662,"l":2088.8672005248,"c":2370.7835282728,"v":1377346.1699867893,"t":1713042000}
+{"o":2370.7835282728,"h":2554.4515829524,"l":2243.181542575,"c":2523.1685365939,"v":1454908.3982093148,"t":1713045600}
+{"o":2523.1685365939,"h":2540.469614298,"l":2395.5432807129,"c":2456.2747777478,"v":1094016.6739870701,"t":1713049200}
+{"o":2456.2747777478,"h":2519.5942814927,"l":2399.059233188,"c":2450.1855682841,"v":820917.2660027619,"t":1713052800}
+{"o":2450.1855682841,"h":2558.8835836326,"l":2388.303522677,"c":2530.1904786377,"v":506771.7284363848,"t":1713056400}
+{"o":2530.1904786377,"h":2552.0028452895,"l":2451.5390249281,"c":2459.8500809366,"v":482946.3484716521,"t":1713060000}
+{"o":2459.8500809366,"h":2578.8523517458,"l":2321.0533037694,"c":2467.1736759183,"v":525794.7847626437,"t":1713063600}
+{"o":2467.1736759183,"h":2586.9349277444,"l":2448.2484534291,"c":2563.2848636744,"v":546854.108022369,"t":1713067200}
+{"o":2563.2848636744,"h":2628.192169643,"l":2553.5017029845,"c":2609.3901954798,"v":569586.6546318701,"t":1713070800}
+{"o":2609.3901954798,"h":2650.7405394689,"l":2570.8267248767,"c":2618.1321397981,"v":469050.9864306284,"t":1713074400}
+{"o":2618.1321397981,"h":2651.2267441789,"l":2597.4392576496,"c":2639.827146626,"v":379801.3202075419,"t":1713078000}
+{"o":2639.827146626,"h":2677.543968062,"l":2612.9910078709,"c":2633.0724291166,"v":424135.495332757,"t":1713081600}
+{"o":2633.0724291166,"h":2657.6805365094,"l":2585.4917413214,"c":2604.2858163115,"v":408911.0851353324,"t":1713085200}
+{"o":2604.2858163115,"h":2647.43139087,"l":2603.3461891044,"c":2622.6580299593,"v":449452.1909573888,"t":1713088800}
+{"o":2622.6580299593,"h":2632.7418651026,"l":2488.8492994037,"c":2556.4385526323,"v":389149.2052166823,"t":1713092400}
+{"o":2556.4385526323,"h":2635.1995570085,"l":2540.8851615489,"c":2605.2791658667,"v":437492.7620781802,"t":1713096000}
+{"o":2605.2791658667,"h":2638.8725742398,"l":2482.7675582197,"c":2499.6048018054,"v":533493.7082841435,"t":1713099600}
+{"o":2499.6048018054,"h":2535.3155372558,"l":2280.1021739534,"c":2341.4780472759,"v":598100.0974592204,"t":1713103200}
+{"o":2341.4780472759,"h":2407.8874516508,"l":2327.8154609802,"c":2368.0853550136,"v":568226.9574370212,"t":1713106800}
+{"o":2368.0853550136,"h":2439.6368175633,"l":2347.9748326638,"c":2378.237507413,"v":574135.2446355114,"t":1713110400}
+{"o":2378.237507413,"h":2415.4518163792,"l":2251.0084443784,"c":2358.366302788,"v":851365.3251176947,"t":1713114000}
+{"o":2358.366302788,"h":2465.7092078323,"l":2349.6683294035,"c":2437.4597760029,"v":613334.382929309,"t":1713117600}
+{"o":2437.4597760029,"h":2462.7041518121,"l":2405.1549806698,"c":2441.0133957638,"v":432825.5025714876,"t":1713121200}
+{"o":2441.0133957638,"h":2478.1015516715,"l":2410.1295295213,"c":2433.8409428097,"v":457108.3263236984,"t":1713124800}
+{"o":2433.8409428097,"h":2449.4751230503,"l":2361.0881769548,"c":2397.6291522646,"v":435577.2797487822,"t":1713128400}
+{"o":2397.6291522646,"h":2628.548916215,"l":2392.5254312358,"c":2617.7546799941,"v":764927.2966292386,"t":1713132000}
+{"o":2617.7546799941,"h":2659.1041021315,"l":2610.7572019883,"c":2635.256171214,"v":534048.6422429708,"t":1713135600}
+{"o":2635.256171214,"h":2635.256171214,"l":2567.1627365823,"c":2584.9503480187,"v":457298.1618449016,"t":1713139200}
+{"o":2584.9503480187,"h":2601.9059288025,"l":2557.46879838,"c":2580.6294831432,"v":410028.2248456255,"t":1713142800}
+{"o":2580.6294831432,"h":2603.5061744043,"l":2546.7643913892,"c":2571.5838015034,"v":347784.877426221,"t":1713146400}
+{"o":2571.5838015034,"h":2608.2900006558,"l":2564.1183415106,"c":2588.3454824753,"v":336623.5996630729,"t":1713150000}
+{"o":2588.3454824753,"h":2601.1489882917,"l":2525.2960442036,"c":2579.7710299225,"v":366272.586947425,"t":1713153600}
+{"o":2579.7710299225,"h":2658.4853094964,"l":2553.0355591306,"c":2655.6836628646,"v":362883.3982750463,"t":1713157200}
+{"o":2655.6836628646,"h":2742.6715847119,"l":2641.4456345191,"c":2721.5162770432,"v":616045.6001248978,"t":1713160800}
+{"o":2721.5162770432,"h":2737.7595597683,"l":2589.3548911213,"c":2591.4175813544,"v":469203.1794432961,"t":1713164400}
+{"o":2591.4175813544,"h":2626.9538749588,"l":2570.9884430284,"c":2581.8522756422,"v":385455.9737046023,"t":1713168000}
+{"o":2581.8522756422,"h":2624.9066832619,"l":2564.2783730478,"c":2597.4844218853,"v":340800.273798642,"t":1713171600}
+{"o":2597.4844218853,"h":2629.0352800549,"l":2584.3817496259,"c":2590.6274575672,"v":298167.4339033788,"t":1713175200}
+{"o":2590.6274575672,"h":2632.3602131581,"l":2519.9969072126,"c":2566.0043946014,"v":319659.3859454776,"t":1713178800}
+{"o":2566.0043946014,"h":2587.0975982468,"l":2527.1430961024,"c":2568.8726664733,"v":393982.1615063759,"t":1713182400}
+{"o":2568.8726664733,"h":2610.5362954046,"l":2511.1487366249,"c":2542.5983520465,"v":427784.8467078072,"t":1713186000}
+{"o":2542.5983520465,"h":2593.4458559854,"l":2410.5923872938,"c":2464.6656732867,"v":764189.0551943263,"t":1713189600}
+{"o":2464.6656732867,"h":2512.4025357367,"l":2385.7224058834,"c":2440.2907286564,"v":849727.2647308587,"t":1713193200}
+{"o":2440.2907286564,"h":2489.2569433567,"l":2270.6796182711,"c":2374.73046941,"v":660135.0600577954,"t":1713196800}
+{"o":2374.73046941,"h":2424.1033624751,"l":2265.1516579489,"c":2347.0282513936,"v":726072.7829501361,"t":1713200400}
+{"o":2347.0282513936,"h":2363.8147099303,"l":2187.9414484255,"c":2280.4260815465,"v":706714.1960014199,"t":1713204000}
+{"o":2280.4260815465,"h":2349.2485826338,"l":2200.7086356737,"c":2327.9624572526,"v":723091.0666332482,"t":1713207600}
+{"o":2327.9624572526,"h":2355.8465907782,"l":2278.6935531079,"c":2297.6727468847,"v":481171.9538224033,"t":1713211200}
+{"o":2297.6727468847,"h":2340.8848953239,"l":2260.4560491632,"c":2331.6256170852,"v":391320.715308251,"t":1713214800}
+{"o":2331.6256170852,"h":2372.6949271931,"l":2281.1147730338,"c":2362.7315224407,"v":419608.040425477,"t":1713218400}
+{"o":2362.7315224407,"h":2367.1652096872,"l":2297.7290464734,"c":2339.4131142456,"v":305568.3707186901,"t":1713222000}
+{"o":2339.4131142456,"h":2350.1081679351,"l":2276.2927929222,"c":2312.4432209214,"v":429807.1596723776,"t":1713225600}
+{"o":2312.4432209214,"h":2376.3140494132,"l":2284.245752152,"c":2314.2173032244,"v":487114.1330404128,"t":1713229200}
+{"o":2314.2173032244,"h":2343.5467203323,"l":2280.5199134331,"c":2327.8614198229,"v":402400.6985153111,"t":1713232800}
+{"o":2327.8614198229,"h":2343.3805843144,"l":2246.9243691168,"c":2263.8406349371,"v":430640.3609751723,"t":1713236400}
+{"o":2263.8406349371,"h":2289.3770165265,"l":2143.0691305681,"c":2233.248323152,"v":684855.4892759825,"t":1713240000}
+{"o":2233.248323152,"h":2276.072085963,"l":2214.1856817757,"c":2260.6636934679,"v":430455.2974378909,"t":1713243600}
+{"o":2260.6636934679,"h":2311.9733921916,"l":2220.6841929198,"c":2287.5149868238,"v":408007.4914068533,"t":1713247200}
+{"o":2287.5149868238,"h":2353.1122852417,"l":2280.6537717308,"c":2332.7878121511,"v":373349.8103146928,"t":1713250800}
+{"o":2332.7878121511,"h":2336.6511057619,"l":2292.3729659512,"c":2314.473893535,"v":322451.0747988477,"t":1713254400}
+{"o":2314.473893535,"h":2342.3749299915,"l":2275.9472051313,"c":2300.5439417645,"v":305515.1559630442,"t":1713258000}
+{"o":2300.5439417645,"h":2334.3264160262,"l":2176.1867517343,"c":2283.7645222182,"v":625303.3824926529,"t":1713261600}
+{"o":2283.7645222182,"h":2351.9501606442,"l":2234.1722194537,"c":2316.9147392811,"v":594792.3780789521,"t":1713265200}
+{"o":2316.9147392811,"h":2320.155754907,"l":2251.1065104501,"c":2275.1644750802,"v":504797.1213341256,"t":1713268800}
+{"o":2275.1644750802,"h":2283.2831856759,"l":2166.7348806585,"c":2248.1955238775,"v":715859.7341861255,"t":1713272400}
+{"o":2248.1955238775,"h":2295.15979699,"l":2213.1103150539,"c":2233.3641705127,"v":729410.0414732902,"t":1713276000}
+{"o":2233.3641705127,"h":2256.7945013273,"l":2158.4997019844,"c":2166.7566051795,"v":737844.3990981845,"t":1713279600}
+{"o":2166.7566051795,"h":2255.9065213426,"l":2132.1771503414,"c":2249.8342836562,"v":744973.9742225109,"t":1713283200}
+{"o":2249.8342836562,"h":2352.3166402763,"l":2226.4925586868,"c":2254.4297466034,"v":691253.2566279676,"t":1713286800}
+{"o":2254.4297466034,"h":2299.0182833309,"l":2231.4002841144,"c":2284.9970702237,"v":659861.3749518868,"t":1713290400}
+{"o":2284.9970702237,"h":2300.7731404475,"l":2232.0353195122,"c":2255.1536358825,"v":460291.7210780664,"t":1713294000}
+{"o":2255.1536358825,"h":2292.1611962248,"l":2231.1701758184,"c":2288.2822714395,"v":364268.798230712,"t":1713297600}
+{"o":2288.2822714395,"h":2362.9435779709,"l":2266.9581088515,"c":2341.9744029458,"v":481523.2871975361,"t":1713301200}
+{"o":2341.9744029458,"h":2359.3065090516,"l":2307.8412422527,"c":2339.2351183599,"v":454469.4777354081,"t":1713304800}
+{"o":2339.2351183599,"h":2359.4084374089,"l":2311.7112097896,"c":2329.7871665415,"v":382354.9778329089,"t":1713308400}
+{"o":2329.7871665415,"h":2378.2630409101,"l":2302.2423094583,"c":2338.3903687139,"v":362628.3343120496,"t":1713312000}
+{"o":2338.3903687139,"h":2359.1447465373,"l":2294.8942918296,"c":2346.7457998186,"v":386718.3831492258,"t":1713315600}
+{"o":2346.7457998186,"h":2356.8431520504,"l":2302.0762682426,"c":2344.5844372916,"v":372197.195958973,"t":1713319200}
+{"o":2344.5844372916,"h":2361.3393832953,"l":2325.2046211305,"c":2343.5354414016,"v":283632.0537862888,"t":1713322800}
+{"o":2343.5354414016,"h":2448.1411797071,"l":2329.1704563134,"c":2424.9070020355,"v":432634.6627682022,"t":1713326400}
+{"o":2424.9070020355,"h":2439.183727851,"l":2375.5621486422,"c":2382.0718960152,"v":545047.2405821987,"t":1713330000}
+{"o":2382.0718960152,"h":2420.662196329,"l":2361.0432175161,"c":2406.5587045724,"v":322605.9064500061,"t":1713333600}
+{"o":2406.5587045724,"h":2414.8543285834,"l":2358.7590670004,"c":2380.8389815939,"v":320702.309219853,"t":1713337200}
+{"o":2380.8389815939,"h":2405.7220692239,"l":2349.5159802973,"c":2379.4001071667,"v":302693.6081191055,"t":1713340800}
+{"o":2379.4001071667,"h":2398.9722264653,"l":2370.9388910534,"c":2385.3967274569,"v":258475.2606342333,"t":1713344400}
+{"o":2385.3967274569,"h":2386.6945099169,"l":2338.3890041134,"c":2343.812536246,"v":295059.4729951971,"t":1713348000}
+{"o":2343.812536246,"h":2360.0939614042,"l":2300.5882581292,"c":2302.7421501437,"v":326720.6221798515,"t":1713351600}
+{"o":2302.7421501437,"h":2318.2779903189,"l":2242.5100744483,"c":2267.126154243,"v":465679.0017669807,"t":1713355200}
+{"o":2267.126154243,"h":2318.2156935306,"l":2257.6436968421,"c":2293.9465794986,"v":459972.617144022,"t":1713358800}
+{"o":2293.9465794986,"h":2295.9410873305,"l":2204.4442112707,"c":2255.3758985029,"v":886943.5829721757,"t":1713362400}
+{"o":2255.3758985029,"h":2263.5954449752,"l":2173.3374692777,"c":2208.1670650019,"v":865701.9316827902,"t":1713366000}
+{"o":2208.1670650019,"h":2256.5731281763,"l":2164.5016327877,"c":2200.3785103714,"v":730672.6060309621,"t":1713369600}
+{"o":2200.3785103714,"h":2283.513514694,"l":2186.3083612894,"c":2273.3754602411,"v":525562.1256990272,"t":1713373200}
+{"o":2273.3754602411,"h":2366.593537623,"l":2166.6227470692,"c":2238.6253186984,"v":705828.6854560752,"t":1713376800}
+{"o":2238.6253186984,"h":2242.5248851933,"l":2180.5608937796,"c":2221.6413284928,"v":415691.2986604889,"t":1713380400}
+{"o":2221.6413284928,"h":2255.5283913543,"l":2185.2062028803,"c":2205.2639837888,"v":447041.103409173,"t":1713384000}
+{"o":2205.2639837888,"h":2278.4051878278,"l":2192.5395014392,"c":2233.3023635906,"v":466633.1323214824,"t":1713387600}
+{"o":2233.3023635906,"h":2244.729669017,"l":2200.1466887882,"c":2230.2849297264,"v":344467.4721597774,"t":1713391200}
+{"o":2230.2849297264,"h":2242.7822551903,"l":2153.2541950102,"c":2185.2968130746,"v":408985.7742606053,"t":1713394800}
+{"o":2185.2968130746,"h":2205.6624749771,"l":2139.3099034036,"c":2192.7472322119,"v":465563.6499205359,"t":1713398400}
+{"o":2192.7472322119,"h":2224.8075816778,"l":2174.5818033857,"c":2214.8724374476,"v":436511.6845951354,"t":1713402000}
+{"o":2214.8724374476,"h":2237.6096654282,"l":2178.6721171994,"c":2225.4084877149,"v":409495.0909902726,"t":1713405600}
+{"o":2225.4084877149,"h":2268.7467748196,"l":2207.8965180351,"c":2251.2353027614,"v":393341.7563250946,"t":1713409200}
+{"o":2251.2353027614,"h":2273.400334776,"l":2216.9010399397,"c":2231.2507324209,"v":317625.1867607132,"t":1713412800}
+{"o":2231.2507324209,"h":2261.3766771082,"l":2191.6752152849,"c":2211.5671959183,"v":350877.6387761604,"t":1713416400}
+{"o":2211.5671959183,"h":2219.0687200574,"l":2141.6517651123,"c":2178.7753082972,"v":351622.1450925994,"t":1713420000}
+{"o":2178.7753082972,"h":2191.2672584554,"l":2130.9441224153,"c":2150.4286837449,"v":484118.699390528,"t":1713423600}
+{"o":2150.4286837449,"h":2311.6636319523,"l":2111.62717718,"c":2220.0017490479,"v":374361.8201169322,"t":1713427200}
+{"o":2220.0017490479,"h":2246.3259121839,"l":2197.4746069121,"c":2232.4145070983,"v":315533.0744262657,"t":1713430800}
+{"o":2232.4145070983,"h":2306.1573413673,"l":2214.388235263,"c":2295.4420244744,"v":312143.172788978,"t":1713434400}
+{"o":2295.4420244744,"h":2448.1231461425,"l":2288.5528304691,"c":2417.9215852711,"v":488162.9361085122,"t":1713438000}
+{"o":2417.9215852711,"h":2432.0014522449,"l":2339.3142474068,"c":2373.677104691,"v":378663.9065129234,"t":1713441600}
+{"o":2373.677104691,"h":2458.3160198047,"l":2340.5021073873,"c":2448.997460322,"v":422039.042263229,"t":1713445200}
+{"o":2448.997460322,"h":2547.311625944,"l":2416.0829013367,"c":2528.9284139862,"v":652353.3702376384,"t":1713448800}
+{"o":2528.9284139862,"h":2580.5662052995,"l":2508.6682315297,"c":2541.2380806901,"v":570378.2843419776,"t":1713452400}
+{"o":2541.2380806901,"h":2603.9831393826,"l":2514.0410958272,"c":2563.6969097471,"v":515973.2355639433,"t":1713456000}
+{"o":2563.6969097471,"h":2572.2894176433,"l":2510.001420361,"c":2518.0873038533,"v":424399.9685956915,"t":1713459600}
+{"o":2518.0873038533,"h":2557.2401725129,"l":2492.5503759173,"c":2554.848731752,"v":424704.3443189972,"t":1713463200}
+{"o":2554.848731752,"h":2589.7284250689,"l":2546.4193999583,"c":2579.8070874252,"v":349472.7115840413,"t":1713466800}
+{"o":2579.8070874252,"h":2591.9623716441,"l":2565.8214426463,"c":2578.3755252003,"v":315901.0752826205,"t":1713470400}
+{"o":2578.3755252003,"h":2609.2841095503,"l":2556.9915460078,"c":2575.6057214858,"v":335993.301612909,"t":1713474000}
+{"o":2575.6057214858,"h":2647.7453464099,"l":2489.9989618576,"c":2539.2646811738,"v":417364.8136475046,"t":1713477600}
+{"o":2539.2646811738,"h":2567.8930481334,"l":2519.1374417695,"c":2524.2978733953,"v":314456.4572736385,"t":1713481200}
+{"o":2524.2978733953,"h":2545.4661334198,"l":2452.7702022959,"c":2457.357250737,"v":370153.9155836503,"t":1713484800}
+{"o":2457.357250737,"h":2478.4825930374,"l":2307.4380546361,"c":2348.4454075499,"v":901530.1892131292,"t":1713488400}
+{"o":2348.4454075499,"h":2379.2372118362,"l":2238.6362025884,"c":2361.0615149189,"v":1152533.0436428897,"t":1713492000}
+{"o":2361.0615149189,"h":2443.7970771436,"l":2350.9050287599,"c":2427.0528410562,"v":799956.2619702454,"t":1713495600}
+{"o":2427.0528410562,"h":2514.789381149,"l":2419.0710991929,"c":2480.1017316655,"v":596129.4713650664,"t":1713499200}
+{"o":2480.1017316655,"h":2516.3613638164,"l":2435.6908996421,"c":2472.3697969296,"v":488440.2804985644,"t":1713502800}
+{"o":2472.3697969296,"h":2613.6452213682,"l":2443.9978571171,"c":2580.3265547913,"v":649990.5659045799,"t":1713506400}
+{"o":2580.3265547913,"h":2625.8924205762,"l":2536.6532857548,"c":2549.970102869,"v":577583.4835150483,"t":1713510000}
+{"o":2549.970102869,"h":2606.6576360579,"l":2541.4662358148,"c":2580.8780176701,"v":475353.1645663497,"t":1713513600}
+{"o":2580.8780176701,"h":2592.0483228884,"l":2543.8442111934,"c":2556.0451388969,"v":347235.0452411236,"t":1713517200}
+{"o":2556.0451388969,"h":2712.9349844376,"l":2545.6526823685,"c":2590.7794599009,"v":381244.4026588744,"t":1713520800}
+{"o":2590.7794599009,"h":2636.1985350825,"l":2572.4601855718,"c":2596.2101671202,"v":390772.5572082713,"t":1713524400}
+{"o":2596.2101671202,"h":2626.5605616145,"l":2571.2276743404,"c":2601.4632827151,"v":444354.9073410277,"t":1713528000}
+{"o":2601.4632827151,"h":2620.6834819002,"l":2568.2693179382,"c":2608.8204489023,"v":451873.6677071032,"t":1713531600}
+{"o":2608.8204489023,"h":2652.9468271475,"l":2538.6594299049,"c":2632.1860370752,"v":495051.9188543168,"t":1713535200}
+{"o":2632.1860370752,"h":2673.1580509679,"l":2603.9830596947,"c":2643.7927602934,"v":449721.1448740478,"t":1713538800}
+{"o":2643.7927602934,"h":2675.8590732986,"l":2585.3106007211,"c":2641.1522848199,"v":560326.7344234071,"t":1713542400}
+{"o":2641.1522848199,"h":2663.4835965879,"l":2607.7204699892,"c":2653.9983281898,"v":409616.3158919667,"t":1713546000}
+{"o":2653.9983281898,"h":2657.2658376067,"l":2605.2075786382,"c":2626.2287781116,"v":299820.5662146746,"t":1713549600}
+{"o":2626.2287781116,"h":2646.7171588026,"l":2603.3424527027,"c":2640.224505277,"v":279358.4275881654,"t":1713553200}
+{"o":2640.224505277,"h":2643.5647781859,"l":2573.386565149,"c":2596.6368017447,"v":367011.438575991,"t":1713556800}
+{"o":2596.6368017447,"h":2631.2933629442,"l":2581.3188801527,"c":2623.3458839512,"v":287598.758495897,"t":1713560400}
+{"o":2623.3458839512,"h":2660.8092251872,"l":2599.0584779598,"c":2608.9135925118,"v":279718.2741410245,"t":1713564000}
+{"o":2608.9135925118,"h":2617.0856510333,"l":2544.2054775176,"c":2586.2882452291,"v":476403.0054871532,"t":1713567600}
+{"o":2586.2882452291,"h":2627.9031538815,"l":2550.8788033075,"c":2557.0977851323,"v":474174.391523924,"t":1713571200}
+{"o":2557.0977851323,"h":2592.27413756,"l":2535.8236712808,"c":2579.5874380165,"v":337699.4531188287,"t":1713574800}
+{"o":2579.5874380165,"h":2608.2240562565,"l":2567.7617960808,"c":2590.6337774683,"v":294889.8829891281,"t":1713578400}
+{"o":2590.6337774683,"h":2598.5133292311,"l":2577.4742815724,"c":2585.7028426742,"v":222746.1790676975,"t":1713582000}
+{"o":2585.7028426742,"h":2632.7777640951,"l":2572.2957528549,"c":2629.1403262656,"v":257405.5863379138,"t":1713585600}
+{"o":2629.1403262656,"h":2634.1383344625,"l":2598.666566328,"c":2609.72806594,"v":314726.4566473659,"t":1713589200}
+{"o":2609.72806594,"h":2639.9106499208,"l":2593.1848182183,"c":2621.3469759856,"v":218937.6522180628,"t":1713592800}
+{"o":2621.3469759856,"h":2633.0177421375,"l":2595.7913844779,"c":2613.2191111381,"v":184996.9053177467,"t":1713596400}
+{"o":2613.2191111381,"h":2624.446128813,"l":2572.1653659655,"c":2592.1846606733,"v":207895.9606224756,"t":1713600000}
+{"o":2592.1846606733,"h":2599.2993589768,"l":2538.7285466733,"c":2555.8407588965,"v":264464.9634160139,"t":1713603600}
+{"o":2555.8407588965,"h":2583.6864086162,"l":2538.7280236533,"c":2574.340083941,"v":253443.6823630869,"t":1713607200}
+{"o":2574.340083941,"h":2590.161090014,"l":2551.7464661919,"c":2578.0743620806,"v":203107.7843848726,"t":1713610800}
+{"o":2578.0743620806,"h":2756.1473276659,"l":2529.4761504575,"c":2567.2541239755,"v":217825.281212581,"t":1713614400}
+{"o":2567.2541239755,"h":2587.1846835,"l":2552.1572853363,"c":2570.9893344739,"v":267867.7865837935,"t":1713618000}
+{"o":2570.9893344739,"h":2588.8664055483,"l":2547.4006631404,"c":2567.1867985881,"v":226996.2691306739,"t":1713621600}
+{"o":2567.1867985881,"h":2662.938116148,"l":2551.8216947244,"c":2659.3663473108,"v":345533.5685664486,"t":1713625200}
+{"o":2659.3663473108,"h":2678.8865711413,"l":2630.4453807919,"c":2652.3204958569,"v":505951.5177773365,"t":1713628800}
+{"o":2652.3204958569,"h":2732.6635844026,"l":2650.1230418425,"c":2710.1073873474,"v":535145.5399038843,"t":1713632400}
+{"o":2710.1073873474,"h":2747.3937424898,"l":2688.4489066574,"c":2709.8353437154,"v":387363.1013315722,"t":1713636000}
+{"o":2709.8353437154,"h":2747.0638997199,"l":2696.9737067901,"c":2733.655465214,"v":340042.044082202,"t":1713639600}
+{"o":2733.655465214,"h":2756.2445565801,"l":2707.8123847268,"c":2736.852457119,"v":405820.6748062154,"t":1713643200}
+{"o":2736.852457119,"h":2749.2911354211,"l":2705.1774179591,"c":2727.0779457787,"v":275256.593144941,"t":1713646800}
+{"o":2727.0779457787,"h":2844.3770808897,"l":2687.3265870513,"c":2754.1004940081,"v":252341.284784655,"t":1713650400}
+{"o":2754.1004940081,"h":2795.8422760914,"l":2738.7933965882,"c":2776.6855860882,"v":275683.9639396133,"t":1713654000}
+{"o":2776.6855860882,"h":2792.5513807151,"l":2718.3211199017,"c":2742.1829087028,"v":288602.8217692015,"t":1713657600}
+{"o":2742.1829087028,"h":2778.8288045637,"l":2728.7289272508,"c":2759.7602241327,"v":284947.0110786507,"t":1713661200}
+{"o":2759.7602241327,"h":2810.0281898005,"l":2741.1651984148,"c":2794.9557027543,"v":312941.3320722718,"t":1713664800}
+{"o":2794.9557027543,"h":2837.7643807197,"l":2762.9148177467,"c":2769.6606221324,"v":285516.8493505552,"t":1713668400}
+{"o":2769.6606221324,"h":2796.3851531869,"l":2754.6394462855,"c":2789.2813409499,"v":216496.4236926039,"t":1713672000}
+{"o":2789.2813409499,"h":2807.1903169944,"l":2756.820127278,"c":2780.4064372333,"v":355192.6788405213,"t":1713675600}
+{"o":2780.4064372333,"h":2807.8914351566,"l":2759.9070024487,"c":2779.3712315331,"v":254596.3307824193,"t":1713679200}
+{"o":2779.3712315331,"h":2805.0216723847,"l":2762.0250384091,"c":2781.693977472,"v":193615.1937114109,"t":1713682800}
+{"o":2781.693977472,"h":2824.1107676534,"l":2776.7229906141,"c":2804.3872050981,"v":209727.8039736763,"t":1713686400}
+{"o":2804.3872050981,"h":2819.5957523088,"l":2778.2453819911,"c":2782.9137498356,"v":233264.482442673,"t":1713690000}
+{"o":2782.9137498356,"h":2791.9874248845,"l":2754.7598849398,"c":2780.3092126954,"v":291592.9010704588,"t":1713693600}
+{"o":2780.3092126954,"h":2808.874467911,"l":2772.000001489,"c":2789.2946721951,"v":309246.068118265,"t":1713697200}
+{"o":2789.2946721951,"h":2794.2059221399,"l":2757.4557055446,"c":2764.1386128055,"v":260645.1240912423,"t":1713700800}
+{"o":2764.1386128055,"h":2780.0592318403,"l":2736.0473412989,"c":2744.7164039551,"v":336176.9968126808,"t":1713704400}
+{"o":2744.7164039551,"h":2765.153370358,"l":2736.2961767025,"c":2746.2633525148,"v":290449.8963647134,"t":1713708000}
+{"o":2746.2633525148,"h":2780.0111146122,"l":2741.0989405496,"c":2765.4249315857,"v":288551.2856878344,"t":1713711600}
+{"o":2765.4249315857,"h":2773.2163137892,"l":2688.9997682244,"c":2723.7846500504,"v":466849.0084808441,"t":1713715200}
+{"o":2723.7846500504,"h":2747.9546047456,"l":2710.4649627772,"c":2742.4964788329,"v":275078.2799058381,"t":1713718800}
+{"o":2742.4964788329,"h":2747.9196061647,"l":2727.1712887848,"c":2736.1974711016,"v":271419.7631040406,"t":1713722400}
+{"o":2736.1974711016,"h":2751.1395004807,"l":2725.26271091,"c":2725.26271091,"v":314263.0081213821,"t":1713726000}
+{"o":2725.26271091,"h":2751.0546040165,"l":2715.0986082804,"c":2748.1039894419,"v":347434.0069279847,"t":1713729600}
+{"o":2748.1039894419,"h":2778.6004096309,"l":2712.6610180689,"c":2743.1441826473,"v":355732.5276305946,"t":1713733200}
+{"o":2743.1441826473,"h":2771.8547664297,"l":2731.258315349,"c":2740.8147617208,"v":304934.1354142224,"t":1713736800}
+{"o":2740.8147617208,"h":2751.2565521735,"l":2724.8465316352,"c":2738.6599487783,"v":260560.8322578573,"t":1713740400}
+{"o":2738.6599487783,"h":2768.7217106299,"l":2729.603388856,"c":2741.0164611406,"v":269083.84799993,"t":1713744000}
+{"o":2741.0164611406,"h":2785.8197340744,"l":2724.0679242839,"c":2724.0679242839,"v":355947.9397039328,"t":1713747600}
+{"o":2724.0679242839,"h":2733.3514111112,"l":2699.1147262561,"c":2712.3728572283,"v":342000.8932391491,"t":1713751200}
+{"o":2712.3728572283,"h":2785.9849405007,"l":2709.2434061145,"c":2765.1567969519,"v":299490.7995962728,"t":1713754800}
+{"o":2765.1567969519,"h":2794.2687336552,"l":2759.0427809574,"c":2778.19200115,"v":297241.1849041387,"t":1713758400}
+{"o":2778.19200115,"h":2820.9868783515,"l":2772.8210175092,"c":2819.1662011971,"v":251441.2370948133,"t":1713762000}
+{"o":2819.1662011971,"h":2881.0059415883,"l":2813.3254711306,"c":2850.0576253661,"v":429280.9860857159,"t":1713765600}
+{"o":2850.0576253661,"h":2870.7022217236,"l":2824.6742134688,"c":2824.7872152064,"v":330641.5687011236,"t":1713769200}
+{"o":2824.7872152064,"h":2839.8651970974,"l":2802.6713538399,"c":2808.2862777221,"v":305913.4206455367,"t":1713772800}
+{"o":2808.2862777221,"h":2966.9872844555,"l":2801.5534897199,"c":2912.9685341102,"v":253498.479784351,"t":1713776400}
+{"o":2912.9685341102,"h":2930.205596924,"l":2890.3056184425,"c":2917.8590335563,"v":285982.3980565427,"t":1713780000}
+{"o":2917.8590335563,"h":2925.7134267649,"l":2873.4543824885,"c":2903.5898440198,"v":279274.031050755,"t":1713783600}
+{"o":2903.5898440198,"h":2936.1195000011,"l":2887.0716518859,"c":2922.2032660163,"v":359558.0472683097,"t":1713787200}
+{"o":2922.2032660163,"h":2938.7110045462,"l":2883.623424521,"c":2925.7053774627,"v":432568.2120225175,"t":1713790800}
+{"o":2925.7053774627,"h":2940.7833908666,"l":2886.9847153497,"c":2895.8117508513,"v":904142.4545864754,"t":1713794400}
+{"o":2895.8117508513,"h":2920.1883430464,"l":2862.2875482327,"c":2896.5256421009,"v":1965117.5336188411,"t":1713798000}
+{"o":2896.5256421009,"h":2943.0216782926,"l":2864.2909659815,"c":2915.1434893113,"v":1450526.6916329397,"t":1713801600}
+{"o":2915.1434893113,"h":2967.9620213758,"l":2889.9228389906,"c":2945.0371380649,"v":1078543.496209017,"t":1713805200}
+{"o":2945.0371380649,"h":2955.994637536,"l":2907.7364565423,"c":2926.8261217405,"v":818936.6076877922,"t":1713808800}
+{"o":2926.8261217405,"h":2942.3515922383,"l":2896.021769586,"c":2922.0540612166,"v":406256.5591433957,"t":1713812400}
+{"o":2922.0540612166,"h":2957.8066940797,"l":2910.2139254972,"c":2926.9578993019,"v":356174.8477916809,"t":1713816000}
+{"o":2926.9578993019,"h":2960.0652040188,"l":2913.3352611437,"c":2940.7548742752,"v":402111.4788343905,"t":1713819600}
+{"o":2940.7548742752,"h":3011.5556957975,"l":2931.7116318552,"c":2984.5872458183,"v":412629.6508134464,"t":1713823200}
+{"o":2984.5872458183,"h":3012.122806149,"l":2956.655068124,"c":2978.0654931961,"v":404039.5133132153,"t":1713826800}
+{"o":2978.0654931961,"h":3024.2892506465,"l":2957.6810272885,"c":3001.7735660189,"v":395479.1849457643,"t":1713830400}
+{"o":3001.7735660189,"h":3022.7738488805,"l":2970.6287590548,"c":2978.0492292455,"v":425663.0251489971,"t":1713834000}
+{"o":2978.0492292455,"h":3010.6082542304,"l":2957.8619579957,"c":2964.5441211246,"v":406019.4260208644,"t":1713837600}
+{"o":2964.5441211246,"h":2979.8294538207,"l":2935.1487918471,"c":2935.4830141121,"v":413517.4601956417,"t":1713841200}
+{"o":844.2063456669,"h":900.8462913381,"l":837.5743054413,"c":844.2063456669,"v":254708.9053018839,"t":1706644800}
+{"o":844.2063456669,"h":845.5496620459,"l":833.7509959355,"c":834.1683994931,"v":243359.4251258274,"t":1706648400}
+{"o":834.1683994931,"h":840.7171048071,"l":826.8837047722,"c":827.0341614286,"v":253265.2045046069,"t":1706652000}
+{"o":827.0341614286,"h":830.970150954,"l":807.9690100519,"c":810.6905215557,"v":446653.4452346667,"t":1706655600}
+{"o":810.6905215557,"h":815.0032361968,"l":777.5129214363,"c":792.3822041634,"v":670123.3486197024,"t":1706659200}
+{"o":792.3822041634,"h":881.5393910572,"l":783.1929767553,"c":841.4437236829,"v":371207.5218489452,"t":1706662800}
+{"o":841.4437236829,"h":847.095549682,"l":836.1589085318,"c":842.9001454149,"v":322986.2033315551,"t":1706666400}
+{"o":842.9001454149,"h":849.9941133434,"l":841.4462165631,"c":848.6725946425,"v":222325.6665220621,"t":1706670000}
+{"o":848.6725946425,"h":848.6725946425,"l":840.2513592722,"c":845.7546808171,"v":243060.5723767517,"t":1706673600}
+{"o":845.7546808171,"h":854.0275171439,"l":844.9164647311,"c":847.8887945933,"v":269591.0526221259,"t":1706677200}
+{"o":847.8887945933,"h":849.515428457,"l":838.0230885674,"c":842.2990200244,"v":241828.7711431718,"t":1706680800}
+{"o":842.2990200244,"h":853.6994241223,"l":840.4994841913,"c":852.5042172898,"v":226994.441033608,"t":1706684400}
+{"o":852.5042172898,"h":854.9037525567,"l":846.6317836426,"c":848.3394465267,"v":249765.1447554036,"t":1706688000}
+{"o":848.3394465267,"h":848.3861124304,"l":831.9148375597,"c":832.5788943158,"v":294952.8326217551,"t":1706691600}
+{"o":832.5788943158,"h":892.2770644341,"l":813.8926641364,"c":820.7548522496,"v":426690.0097567801,"t":1706695200}
+{"o":820.7548522496,"h":872.8353303166,"l":814.4345346477,"c":866.7530500784,"v":292557.0559021994,"t":1706698800}
+{"o":866.7530500784,"h":878.5234440064,"l":864.0378081389,"c":869.7541728334,"v":273077.6631549939,"t":1706702400}
+{"o":869.7541728334,"h":910.3442196864,"l":863.4481726794,"c":899.5117996977,"v":473994.8237963589,"t":1706706000}
+{"o":899.5117996977,"h":933.246550865,"l":881.2934742892,"c":892.9624773449,"v":859244.7539476213,"t":1706709600}
+{"o":892.9624773449,"h":910.0558764967,"l":860.2845101186,"c":906.114297091,"v":2038057.0944809732,"t":1706713200}
+{"o":906.114297091,"h":933.4715276391,"l":901.3766631505,"c":923.6977086593,"v":1330862.9644074154,"t":1706716800}
+{"o":923.6977086593,"h":941.2124128766,"l":918.2095182506,"c":938.4136700868,"v":825776.4795119212,"t":1706720400}
+{"o":938.4136700868,"h":939.5672602869,"l":919.1703409557,"c":929.1470992741,"v":645092.0419196255,"t":1706724000}
+{"o":929.1470992741,"h":932.1901013249,"l":907.0991847661,"c":919.3048639534,"v":752235.2913658905,"t":1706727600}
+{"o":919.3048639534,"h":974.43878027,"l":889.6125368858,"c":910.4778934877,"v":742026.5984953645,"t":1706731200}
+{"o":910.4778934877,"h":930.4092248861,"l":886.1513810187,"c":912.0619008434,"v":728855.8677508995,"t":1706734800}
+{"o":912.0619008434,"h":922.8169125564,"l":903.2468039992,"c":915.2482542244,"v":544509.3500164781,"t":1706738400}
+{"o":915.2482542244,"h":921.0941240306,"l":904.2937047252,"c":913.514991746,"v":439570.0612607822,"t":1706742000}
+{"o":913.514991746,"h":927.6872469592,"l":904.6318998494,"c":924.6492130886,"v":549106.8277802914,"t":1706745600}
+{"o":924.6492130886,"h":926.1409145243,"l":886.7062580066,"c":893.6656838358,"v":832060.8154415245,"t":1706749200}
+{"o":893.6656838358,"h":897.8325883369,"l":887.0815735713,"c":895.2726536289,"v":567053.6504477327,"t":1706752800}
+{"o":895.2726536289,"h":896.7044416139,"l":885.9252707003,"c":888.0823567438,"v":491464.8519013164,"t":1706756400}
+{"o":888.0823567438,"h":895.3402610018,"l":882.433597713,"c":893.7532292614,"v":575763.9449157176,"t":1706760000}
+{"o":893.7532292614,"h":896.5138170667,"l":887.2728793573,"c":893.943513429,"v":481014.6958824941,"t":1706763600}
+{"o":893.943513429,"h":900.5625754176,"l":884.48656744,"c":899.798785387,"v":460931.0043826749,"t":1706767200}
+{"o":899.798785387,"h":917.7042011289,"l":897.2702474547,"c":906.5878554801,"v":372697.0978777777,"t":1706770800}
+{"o":906.5878554801,"h":914.7483879297,"l":901.6184018349,"c":908.7691446739,"v":330707.3750519531,"t":1706774400}
+{"o":908.7691446739,"h":921.3932395799,"l":903.5823120141,"c":914.5550294067,"v":380885.4481914534,"t":1706778000}
+{"o":914.5550294067,"h":927.754371023,"l":911.2733913381,"c":923.0345998963,"v":341595.727804534,"t":1706781600}
+{"o":923.0345998963,"h":926.0773092026,"l":908.5633227316,"c":911.1880479141,"v":387722.2014397899,"t":1706785200}
+{"o":911.1880479141,"h":915.8496948463,"l":907.2640761769,"c":909.2846348723,"v":399029.1102077415,"t":1706788800}
+{"o":909.2846348723,"h":916.4241965258,"l":903.8287649406,"c":912.0729936545,"v":356016.3559200246,"t":1706792400}
+{"o":912.0729936545,"h":927.6770351646,"l":911.1444204167,"c":923.6426880585,"v":457431.4626609093,"t":1706796000}
+{"o":923.6426880585,"h":973.0151471664,"l":915.7092487739,"c":954.9164958435,"v":449673.6392058285,"t":1706799600}
+{"o":954.9164958435,"h":1049.7424212334,"l":938.7110877416,"c":990.5777628593,"v":461955.4281569499,"t":1706803200}
+{"o":990.5777628593,"h":1008.1422177854,"l":988.6294109773,"c":1001.4553168949,"v":406967.0252344816,"t":1706806800}
+{"o":1001.4553168949,"h":1006.6366870138,"l":989.605622493,"c":998.0145036262,"v":394822.2450740691,"t":1706810400}
+{"o":998.0145036262,"h":1010.306555041,"l":988.9892447544,"c":1009.6019734174,"v":372455.9472717063,"t":1706814000}
+{"o":1009.6019734174,"h":1026.463867292,"l":999.4627730693,"c":1007.3136852338,"v":366095.5656880344,"t":1706817600}
+{"o":1007.3136852338,"h":1016.0327251215,"l":932.8610943802,"c":943.9612563248,"v":458839.3317865434,"t":1706821200}
+{"o":943.9612563248,"h":952.9638850011,"l":934.4977370297,"c":938.8200151985,"v":330167.6179407946,"t":1706824800}
+{"o":938.8200151985,"h":955.9405607726,"l":937.7787975862,"c":949.3344025824,"v":332714.7101273989,"t":1706828400}
+{"o":949.3344025824,"h":974.1647177237,"l":945.8619050969,"c":962.8258471108,"v":483296.58314827,"t":1706832000}
+{"o":962.8258471108,"h":972.4678368068,"l":959.8108879894,"c":966.1076311859,"v":316162.6868195315,"t":1706835600}
+{"o":966.1076311859,"h":973.8512339839,"l":960.9672452327,"c":973.1769874333,"v":312308.5287190044,"t":1706839200}
+{"o":973.1769874333,"h":979.6337362187,"l":970.0417312001,"c":970.1470051565,"v":270388.3935785933,"t":1706842800}
+{"o":970.1470051565,"h":974.0751413451,"l":966.3194594626,"c":969.8689200805,"v":259486.4617879156,"t":1706846400}
+{"o":969.8689200805,"h":975.1733511922,"l":964.0856721482,"c":972.9969117858,"v":268780.4686308493,"t":1706850000}
+{"o":972.9969117858,"h":982.9305264576,"l":971.5685856827,"c":981.0341004244,"v":227039.2824696765,"t":1706853600}
+{"o":981.0341004244,"h":993.8035471615,"l":979.8268382725,"c":991.2670224573,"v":304179.8853404534,"t":1706857200}
+{"o":991.2670224573,"h":1050.2959037049,"l":973.9565350033,"c":984.1934534505,"v":316819.399785143,"t":1706860800}
+{"o":984.1934534505,"h":993.9545399998,"l":976.8676414275,"c":986.690236537,"v":286419.7325626496,"t":1706864400}
+{"o":986.690236537,"h":1003.7194572096,"l":981.2760967143,"c":1000.6824746156,"v":307741.2684979285,"t":1706868000}
+{"o":1000.6824746156,"h":1004.0179871663,"l":990.790364331,"c":1000.3724645102,"v":190413.4971192718,"t":1706871600}
+{"o":1000.3724645102,"h":1006.6632498624,"l":989.5709955999,"c":995.4113447573,"v":224972.6255244898,"t":1706875200}
+{"o":995.4113447573,"h":998.9286494974,"l":965.418944591,"c":969.4673233565,"v":441982.3313917469,"t":1706878800}
+{"o":969.4673233565,"h":978.2374146389,"l":967.0668044047,"c":975.0897802664,"v":347741.3777551379,"t":1706882400}
+{"o":975.0897802664,"h":998.9354398742,"l":973.5134853322,"c":996.0451562688,"v":432740.3336562858,"t":1706886000}
+{"o":996.0451562688,"h":1003.8217932626,"l":981.4514223049,"c":982.9021428001,"v":377829.9123817161,"t":1706889600}
+{"o":982.9021428001,"h":987.8935203351,"l":974.2631576589,"c":976.1367344448,"v":306671.3384007906,"t":1706893200}
+{"o":976.1367344448,"h":976.1367344448,"l":966.9513300461,"c":975.3126072376,"v":293444.8619507878,"t":1706896800}
+{"o":975.3126072376,"h":977.6331515281,"l":969.2755307196,"c":977.1620532979,"v":242255.3007103463,"t":1706900400}
+{"o":977.1620532979,"h":981.2634306,"l":972.0728900089,"c":974.2881501952,"v":269863.0985483568,"t":1706904000}
+{"o":974.2881501952,"h":979.7465739445,"l":973.3536294547,"c":976.2277277115,"v":282860.5283261436,"t":1706907600}
+{"o":976.2277277115,"h":986.7714877893,"l":975.1233793067,"c":985.7657325964,"v":233090.9183157389,"t":1706911200}
+{"o":985.7657325964,"h":991.8434231906,"l":984.8357329918,"c":989.4883361293,"v":269226.1132008649,"t":1706914800}
+{"o":989.4883361293,"h":995.5759219513,"l":983.7024437315,"c":984.7371102014,"v":282746.6268593253,"t":1706918400}
+{"o":984.7371102014,"h":990.4161147608,"l":980.173202975,"c":984.6484020509,"v":267828.5493692312,"t":1706922000}
+{"o":984.6484020509,"h":986.4382766528,"l":977.4502859928,"c":980.1283679294,"v":305444.399508568,"t":1706925600}
+{"o":980.1283679294,"h":983.6632346949,"l":977.1174042206,"c":977.3458868587,"v":229491.9674944391,"t":1706929200}
+{"o":977.3458868587,"h":983.1351074843,"l":976.9431142123,"c":981.9074924529,"v":193134.3304585979,"t":1706932800}
+{"o":981.9074924529,"h":985.7253611808,"l":978.8401735761,"c":984.7701931979,"v":158018.6242152501,"t":1706936400}
+{"o":984.7701931979,"h":985.9192582093,"l":981.3154336472,"c":981.3897808793,"v":131673.4587485273,"t":1706940000}
+{"o":981.3897808793,"h":990.3566649979,"l":972.4677440057,"c":982.2191182829,"v":173541.9782241105,"t":1706943600}
+{"o":982.2191182829,"h":985.6847535638,"l":976.2234713417,"c":978.1559835905,"v":155674.0137191898,"t":1706947200}
+{"o":978.1559835905,"h":985.4183332847,"l":978.0475440349,"c":984.4413909302,"v":132802.6977727691,"t":1706950800}
+{"o":984.4413909302,"h":985.3859727412,"l":979.8974582458,"c":982.158204704,"v":126149.2468797212,"t":1706954400}
+{"o":982.158204704,"h":982.226590343,"l":976.1364708797,"c":978.5217201367,"v":131275.1948889066,"t":1706958000}
+{"o":978.5217201367,"h":981.3911346248,"l":977.1162876599,"c":978.683782799,"v":143347.8927971573,"t":1706961600}
+{"o":978.683782799,"h":980.2488372969,"l":970.1187854531,"c":971.891221048,"v":192076.302101454,"t":1706965200}
+{"o":971.891221048,"h":980.7420968205,"l":967.4710214162,"c":975.5866836827,"v":208788.5126249893,"t":1706968800}
+{"o":975.5866836827,"h":982.3564602396,"l":965.8812007623,"c":979.3840546213,"v":289234.7908633727,"t":1706972400}
+{"o":979.3840546213,"h":982.345777635,"l":976.791871928,"c":976.8450253729,"v":220082.832062942,"t":1706976000}
+{"o":976.8450253729,"h":1030.073053617,"l":970.7759570107,"c":985.3203855755,"v":200105.3576777143,"t":1706979600}
+{"o":985.3203855755,"h":986.9916214532,"l":968.9806083122,"c":978.2114685491,"v":204498.5986656741,"t":1706983200}
+{"o":978.2114685491,"h":985.3468316833,"l":971.8080278253,"c":979.473044596,"v":182886.7014501461,"t":1706986800}
+{"o":979.473044596,"h":988.5499998889,"l":975.8573480217,"c":985.5368862174,"v":188786.7336643003,"t":1706990400}
+{"o":985.5368862174,"h":1093.4248270959,"l":976.6008528988,"c":1076.9901733893,"v":188250.2565707398,"t":1706994000}
+{"o":1076.9901733893,"h":1083.5107294384,"l":1070.0760708646,"c":1072.7712988341,"v":247023.8728247282,"t":1706997600}
+{"o":1072.7712988341,"h":1081.4706831645,"l":1068.4773327587,"c":1077.8869721731,"v":187604.5870401397,"t":1707001200}
+{"o":1077.8869721731,"h":1078.7232768866,"l":1067.087365351,"c":1077.6319164899,"v":287014.2594912978,"t":1707004800}
+{"o":1077.6319164899,"h":1084.0322978707,"l":1057.548841368,"c":1068.1570488279,"v":299979.9611451852,"t":1707008400}
+{"o":1068.1570488279,"h":1069.2204910998,"l":1064.6518158029,"c":1065.0090166951,"v":175207.9748387977,"t":1707012000}
+{"o":1065.0090166951,"h":1071.7792645318,"l":1065.0090166951,"c":1067.5248314839,"v":159786.2787017773,"t":1707015600}
+{"o":1067.5248314839,"h":1067.5976486332,"l":1054.4201436203,"c":1058.4748133013,"v":248532.5416499487,"t":1707019200}
+{"o":1058.4748133013,"h":1065.4553109971,"l":1056.4746784384,"c":1058.662674906,"v":185652.0818583232,"t":1707022800}
+{"o":1058.662674906,"h":1061.7161580474,"l":1051.8782810437,"c":1053.3892581486,"v":195911.3821645222,"t":1707026400}
+{"o":1053.3892581486,"h":1056.8894847974,"l":1043.7072508306,"c":1046.6038635771,"v":175994.6732851553,"t":1707030000}
+{"o":1046.6038635771,"h":1050.1112992941,"l":1045.6282335722,"c":1047.9435116159,"v":166608.8520434316,"t":1707033600}
+{"o":1047.9435116159,"h":1059.4976590421,"l":1037.1035173027,"c":1051.323960387,"v":216157.7527920226,"t":1707037200}
+{"o":1051.323960387,"h":1059.4869715275,"l":1047.1986695952,"c":1056.8810289306,"v":133201.9463774129,"t":1707040800}
+{"o":1056.8810289306,"h":1069.1684922064,"l":1055.2904219841,"c":1065.5821630425,"v":180758.5881405011,"t":1707044400}
+{"o":1065.5821630425,"h":1077.2238041812,"l":1063.47907488,"c":1070.374358499,"v":162606.1530392041,"t":1707048000}
+{"o":1070.374358499,"h":1100.2938790261,"l":1057.4418670635,"c":1064.9543484208,"v":170012.1794483735,"t":1707051600}
+{"o":1064.9543484208,"h":1072.0698491739,"l":1055.9580123448,"c":1062.5849652327,"v":205096.8338023431,"t":1707055200}
+{"o":1062.5849652327,"h":1122.5148380275,"l":1055.2402020745,"c":1065.8836249661,"v":203757.1932575277,"t":1707058800}
+{"o":1065.8836249661,"h":1072.2033292565,"l":1019.222615762,"c":1064.2203206566,"v":222380.695375471,"t":1707062400}
+{"o":1064.2203206566,"h":1070.7080233326,"l":1058.6213892761,"c":1064.7326234361,"v":213662.9020302273,"t":1707066000}
+{"o":1064.7326234361,"h":1068.6604716232,"l":1057.4449880711,"c":1061.842341857,"v":210726.6051453799,"t":1707069600}
+{"o":1061.842341857,"h":1063.0322936535,"l":1055.2033740463,"c":1057.4565488265,"v":224750.0569974364,"t":1707073200}
+{"o":1057.4565488265,"h":1061.1299566097,"l":1049.5837609092,"c":1060.6446727445,"v":367062.7097541162,"t":1707076800}
+{"o":1060.6446727445,"h":1064.321696822,"l":1030.3679617673,"c":1039.1339209052,"v":208056.0183559498,"t":1707080400}
+{"o":1039.1339209052,"h":1043.7929703316,"l":1028.3219620992,"c":1034.9772887903,"v":241439.2870876085,"t":1707084000}
+{"o":1034.9772887903,"h":1038.2027765211,"l":1029.2647301584,"c":1031.874250009,"v":214932.2439764537,"t":1707087600}
+{"o":1031.874250009,"h":1039.359563977,"l":1028.5279121085,"c":1030.2977123695,"v":238245.4889224332,"t":1707091200}
+{"o":1030.2977123695,"h":1030.8524860303,"l":1015.4895777081,"c":1028.9356176145,"v":266614.3437134919,"t":1707094800}
+{"o":1028.9356176145,"h":1032.8438790102,"l":1024.6960585396,"c":1028.8169683423,"v":150290.6801067155,"t":1707098400}
+{"o":1028.8169683423,"h":1038.3111864922,"l":1028.4032189258,"c":1037.2116305486,"v":169847.7961051007,"t":1707102000}
+{"o":1037.2116305486,"h":1047.1298522352,"l":1036.1530591659,"c":1042.5908474028,"v":305884.3063330108,"t":1707105600}
+{"o":1042.5908474028,"h":1042.5908474028,"l":1035.1835672174,"c":1039.1774061521,"v":119042.4482514285,"t":1707109200}
+{"o":1039.1774061521,"h":1045.5970295347,"l":1037.943255853,"c":1044.1946880146,"v":114227.5949070358,"t":1707112800}
+{"o":1044.1946880146,"h":1127.51496176,"l":995.9780523178,"c":1053.1886035415,"v":236578.5629669015,"t":1707116400}
+{"o":1053.1886035415,"h":1057.0448147946,"l":1041.034845673,"c":1051.7117550987,"v":169303.147793989,"t":1707120000}
+{"o":1051.7117550987,"h":1056.3945640236,"l":1041.5857265507,"c":1045.8032587139,"v":172396.8328818753,"t":1707123600}
+{"o":1045.8032587139,"h":1062.9214109125,"l":1044.9011161985,"c":1059.0334569529,"v":189868.0061883919,"t":1707127200}
+{"o":1059.0334569529,"h":1061.3567561207,"l":1049.7496243382,"c":1054.4839659478,"v":165520.1520962171,"t":1707130800}
+{"o":1054.4839659478,"h":1062.1980939133,"l":1048.3705569576,"c":1056.7223330256,"v":180688.6067178677,"t":1707134400}
+{"o":1056.7223330256,"h":1069.8549166725,"l":1049.2549362192,"c":1065.0911716678,"v":264775.1244445457,"t":1707138000}
+{"o":1065.0911716678,"h":1069.4248653031,"l":1052.4176886365,"c":1054.1522912185,"v":223099.0609671875,"t":1707141600}
+{"o":1054.1522912185,"h":1054.1522912185,"l":1027.8211623961,"c":1031.5869550053,"v":490184.5618751476,"t":1707145200}
+{"o":1031.5869550053,"h":1043.5417133822,"l":1028.0286189375,"c":1042.5416455888,"v":276098.1923446415,"t":1707148800}
+{"o":1042.5416455888,"h":1046.0335060416,"l":1030.2057094649,"c":1037.8718573346,"v":248209.7190650632,"t":1707152400}
+{"o":1037.8718573346,"h":1045.8889259074,"l":1030.76988242,"c":1041.2116223669,"v":270991.6857474654,"t":1707156000}
+{"o":1041.2116223669,"h":1048.9900858289,"l":1034.9982944899,"c":1042.6097526727,"v":227637.3147185863,"t":1707159600}
+{"o":1042.6097526727,"h":1044.6691945547,"l":1026.2448177571,"c":1042.5594070275,"v":342790.2205328832,"t":1707163200}
+{"o":1042.5594070275,"h":1046.0881934106,"l":1026.2043599545,"c":1032.8553185636,"v":351386.1133102238,"t":1707166800}
+{"o":1032.8553185636,"h":1038.1044577053,"l":1020.3355505262,"c":1031.4191751798,"v":292566.9871894546,"t":1707170400}
+{"o":1031.4191751798,"h":1045.3581186181,"l":1024.1682494762,"c":1042.3462695352,"v":236850.1583041949,"t":1707174000}
+{"o":1042.3462695352,"h":1045.0967553466,"l":1039.9033802346,"c":1041.2257919412,"v":188605.3333063608,"t":1707177600}
+{"o":1041.2257919412,"h":1047.2739639513,"l":1036.7189720918,"c":1043.4291779782,"v":283353.3078865416,"t":1707181200}
+{"o":1043.4291779782,"h":1053.046702722,"l":1040.7753737012,"c":1050.5978239446,"v":232728.6650425617,"t":1707184800}
+{"o":1050.5978239446,"h":1053.9805176004,"l":1041.7374273484,"c":1045.9605525528,"v":229575.6174874452,"t":1707188400}
+{"o":1045.9605525528,"h":1046.6994172573,"l":1038.4123987674,"c":1039.0664230041,"v":187321.3777444163,"t":1707192000}
+{"o":1039.0664230041,"h":1041.6142390722,"l":1034.232606752,"c":1040.2548857944,"v":168777.2991296902,"t":1707195600}
+{"o":1040.2548857944,"h":1042.393491081,"l":1037.533251957,"c":1040.6164239437,"v":119431.0038833623,"t":1707199200}
+{"o":1040.6164239437,"h":1044.3031098569,"l":1037.5352903787,"c":1042.9049395467,"v":152573.5204846201,"t":1707202800}
+{"o":1042.9049395467,"h":1048.7622481351,"l":1042.0990940443,"c":1047.7754350665,"v":164702.3770196449,"t":1707206400}
+{"o":1047.7754350665,"h":1049.2449356137,"l":1043.1492737191,"c":1047.5877292575,"v":135139.3271768625,"t":1707210000}
+{"o":1047.5877292575,"h":1047.5877292575,"l":1047.5877292575,"c":1047.5877292575,"v":0.0,"t":1707213600}
+{"o":1047.5877292575,"h":1047.5877292575,"l":1047.5877292575,"c":1047.5877292575,"v":0.0,"t":1707217200}
+{"o":1047.5877292575,"h":1047.5877292575,"l":1047.5877292575,"c":1047.5877292575,"v":0.0,"t":1707220800}
+{"o":1047.5877292575,"h":1047.5877292575,"l":1047.5877292575,"c":1047.5877292575,"v":0.0,"t":1707224400}
+{"o":1047.5877292575,"h":1085.9563574769,"l":1025.987894678,"c":1064.7974751891,"v":109042.1375095206,"t":1707228000}
+{"o":1064.7974751891,"h":1086.2468219116,"l":1021.390610005,"c":1041.0660028261,"v":476763.0998275406,"t":1707231600}
+{"o":1041.0660028261,"h":1052.1233809958,"l":1035.5341688455,"c":1037.3533390146,"v":364599.5896156921,"t":1707235200}
+{"o":1037.3533390146,"h":1050.0870056729,"l":1035.6391063987,"c":1044.6497650651,"v":458454.4849438664,"t":1707238800}
+{"o":1044.6497650651,"h":1071.6267822656,"l":1029.6791784267,"c":1064.3636389722,"v":294845.5693096853,"t":1707242400}
+{"o":1064.3636389722,"h":1084.7963886828,"l":1061.1766610667,"c":1078.4125112386,"v":311147.1528685571,"t":1707246000}
+{"o":1078.4125112386,"h":1088.0308871081,"l":1073.7180461537,"c":1076.1908926204,"v":302862.7754623019,"t":1707249600}
+{"o":1076.1908926204,"h":1083.4388795093,"l":1071.3347027501,"c":1073.8213633251,"v":227982.0435059351,"t":1707253200}
+{"o":1073.8213633251,"h":1089.2236675903,"l":1070.1974419082,"c":1079.9226433637,"v":253050.824268602,"t":1707256800}
+{"o":1079.9226433637,"h":1087.4043344325,"l":1072.549328506,"c":1073.945022902,"v":227538.7531221563,"t":1707260400}
+{"o":1073.945022902,"h":1079.1734715334,"l":1072.9450897713,"c":1075.4573781034,"v":219319.6334864251,"t":1707264000}
+{"o":1075.4573781034,"h":1079.9523807411,"l":1073.6287148084,"c":1076.2191782102,"v":267501.3907203535,"t":1707267600}
+{"o":1076.2191782102,"h":1077.1172361072,"l":1067.5149012942,"c":1068.3697186093,"v":249881.4414159072,"t":1707271200}
+{"o":1068.3697186093,"h":1069.494202805,"l":1058.4130512705,"c":1058.6169121251,"v":234624.2761913532,"t":1707274800}
+{"o":1058.6169121251,"h":1061.5229129791,"l":1052.4187463015,"c":1057.9479385524,"v":248051.5441229618,"t":1707278400}
+{"o":1057.9479385524,"h":1065.6361245958,"l":1053.8164847787,"c":1062.5426678901,"v":209191.3279920934,"t":1707282000}
+{"o":1062.5426678901,"h":1063.305279916,"l":1059.291320594,"c":1062.1136899825,"v":146368.3902885253,"t":1707285600}
+{"o":1062.1136899825,"h":1063.701600702,"l":1056.0095989281,"c":1058.809018916,"v":145160.3073670597,"t":1707289200}
+{"o":1058.809018916,"h":1146.7071830721,"l":1055.2205220141,"c":1141.5361953708,"v":147702.2320166551,"t":1707292800}
+{"o":1141.5361953708,"h":1213.3292809668,"l":1137.8234450058,"c":1179.6131939319,"v":171907.1747204405,"t":1707296400}
+{"o":1179.6131939319,"h":1202.5848666576,"l":1165.9225688791,"c":1186.1257239127,"v":173372.8020391815,"t":1707300000}
+{"o":1186.1257239127,"h":1215.8295513537,"l":1185.5135637145,"c":1205.0549192019,"v":202984.4751543077,"t":1707303600}
+{"o":1205.0549192019,"h":1244.4555304317,"l":1204.0442423932,"c":1234.9482664721,"v":189889.4843314245,"t":1707307200}
+{"o":1234.9482664721,"h":1243.2450500573,"l":1229.1331895572,"c":1231.5496759872,"v":216890.0491138249,"t":1707310800}
+{"o":1231.5496759872,"h":1248.9036574158,"l":1225.6451015798,"c":1233.8526324572,"v":406917.0548476485,"t":1707314400}
+{"o":1233.8526324572,"h":1281.5192766119,"l":1230.8587710648,"c":1268.7437998955,"v":526471.5429105287,"t":1707318000}
+{"o":1268.7437998955,"h":1288.8450165306,"l":1267.0720527171,"c":1282.0129186369,"v":369678.1934148191,"t":1707321600}
+{"o":1282.0129186369,"h":1299.8615659889,"l":1279.0245418899,"c":1284.6388530254,"v":390712.2582164942,"t":1707325200}
+{"o":1284.6388530254,"h":1293.2544112337,"l":1277.3796147378,"c":1284.5329995077,"v":297709.331606147,"t":1707328800}
+{"o":1284.5329995077,"h":1295.0698240638,"l":1276.693529752,"c":1278.3141788331,"v":238390.497563545,"t":1707332400}
+{"o":1278.3141788331,"h":1306.5950435779,"l":1277.375319328,"c":1293.599093054,"v":437937.03174916,"t":1707336000}
+{"o":1293.599093054,"h":1335.3218930575,"l":1293.3902500726,"c":1330.842625345,"v":507748.0988930998,"t":1707339600}
+{"o":1330.842625345,"h":1335.9411275515,"l":1327.9766449141,"c":1334.7407020949,"v":311683.0820614193,"t":1707343200}
+{"o":1334.7407020949,"h":1342.6761678703,"l":1316.9535144332,"c":1321.7578453809,"v":235823.7002437995,"t":1707346800}
+{"o":1321.7578453809,"h":1358.9338235009,"l":1319.8761726909,"c":1355.2618149528,"v":329117.3905419991,"t":1707350400}
+{"o":1355.2618149528,"h":1362.0923952616,"l":1345.9669331443,"c":1359.0338109506,"v":286542.2919226959,"t":1707354000}
+{"o":1359.0338109506,"h":1362.7185346768,"l":1352.3700312811,"c":1355.9418418745,"v":199544.8170121526,"t":1707357600}
+{"o":1355.9418418745,"h":1361.1324994356,"l":1350.4535773375,"c":1352.0362671027,"v":147052.5725012216,"t":1707361200}
+{"o":1352.0362671027,"h":1355.8182573852,"l":1350.2579239054,"c":1352.2674698768,"v":215520.9530708373,"t":1707364800}
+{"o":1352.2674698768,"h":1352.7884996416,"l":1343.1041910003,"c":1345.6385247074,"v":218158.6880178855,"t":1707368400}
+{"o":1345.6385247074,"h":1349.0809221473,"l":1337.3956830568,"c":1338.7302663006,"v":253217.0815479351,"t":1707372000}
+{"o":1338.7302663006,"h":1362.8871827403,"l":1336.4719231488,"c":1357.4286366274,"v":178447.3981742209,"t":1707375600}
+{"o":1357.4286366274,"h":1373.4204017371,"l":1139.5621866422,"c":1152.8949151511,"v":160294.2596372234,"t":1707379200}
+{"o":1152.8949151511,"h":1156.4628779778,"l":1145.876877127,"c":1150.1927111381,"v":211611.0834746985,"t":1707382800}
+{"o":1150.1927111381,"h":1178.1355918359,"l":1149.0269524211,"c":1175.4485778711,"v":141397.8049596228,"t":1707386400}
+{"o":1175.4485778711,"h":1231.8960129633,"l":1164.9643566029,"c":1191.3123682184,"v":175949.7225259965,"t":1707390000}
+{"o":1191.3123682184,"h":1203.0618412271,"l":1188.0771622052,"c":1191.3652190845,"v":173861.0433682789,"t":1707393600}
+{"o":1191.3652190845,"h":1228.5483827337,"l":1190.0837282441,"c":1217.0694957388,"v":359602.2030356168,"t":1707397200}
+{"o":1217.0694957388,"h":1240.2712139114,"l":1214.1300293994,"c":1225.9668755887,"v":491718.4699775809,"t":1707400800}
+{"o":1225.9668755887,"h":1238.9496003206,"l":1221.8519827378,"c":1230.9980321379,"v":312998.0451139336,"t":1707404400}
+{"o":1230.9980321379,"h":1238.63837054,"l":1199.4850255595,"c":1208.2196799245,"v":316235.793597834,"t":1707408000}
+{"o":1208.2196799245,"h":1438.8066485289,"l":1200.3188853833,"c":1398.5037802589,"v":297000.2689609082,"t":1707411600}
+{"o":1398.5037802589,"h":1404.8560176519,"l":1383.1554169016,"c":1393.7834060019,"v":234874.1948549506,"t":1707415200}
+{"o":1393.7834060019,"h":1412.1239020361,"l":1383.8934565033,"c":1395.6689094717,"v":209610.6923561073,"t":1707418800}
+{"o":1395.6689094717,"h":1413.7639357573,"l":1392.4001092934,"c":1401.7862872384,"v":225047.0281634085,"t":1707422400}
+{"o":1401.7862872384,"h":1421.7237544875,"l":1372.3601182768,"c":1381.5657699634,"v":206549.5145422748,"t":1707426000}
+{"o":1381.5657699634,"h":1385.4351182381,"l":1178.1839703719,"c":1249.5490151049,"v":170760.0849032618,"t":1707429600}
+{"o":1249.5490151049,"h":1262.7017413388,"l":1248.8230825618,"c":1250.930316027,"v":224294.9949902521,"t":1707433200}
+{"o":1250.930316027,"h":1262.6457260048,"l":1250.8357760228,"c":1257.9234482967,"v":262454.6214108368,"t":1707436800}
+{"o":1257.9234482967,"h":1266.0030418867,"l":1255.0287557193,"c":1265.4213166905,"v":241115.0575008416,"t":1707440400}
+{"o":1265.4213166905,"h":1286.7744343963,"l":1263.6064445859,"c":1285.5118981069,"v":308346.9055192609,"t":1707444000}
+{"o":1285.5118981069,"h":1287.5395171408,"l":1268.5194739846,"c":1269.2159577434,"v":236209.5338718754,"t":1707447600}
+{"o":1269.2159577434,"h":1275.9788242346,"l":1263.3861530244,"c":1269.7338524779,"v":192651.34065306,"t":1707451200}
+{"o":1269.7338524779,"h":1278.8707916374,"l":1267.2307298567,"c":1277.9845778121,"v":163996.8846131678,"t":1707454800}
+{"o":1277.9845778121,"h":1278.7062090523,"l":1271.140532367,"c":1275.1593386418,"v":143428.0681587175,"t":1707458400}
+{"o":1275.1593386418,"h":1295.1975974138,"l":1274.4494512404,"c":1290.1089812227,"v":164573.9514342707,"t":1707462000}
+{"o":1290.1089812227,"h":1356.7650900226,"l":1238.4152786301,"c":1314.0752873879,"v":199507.4525848564,"t":1707465600}
+{"o":1314.0752873879,"h":1323.6019934785,"l":1298.9584581144,"c":1309.2297318829,"v":310948.5098337573,"t":1707469200}
+{"o":1309.2297318829,"h":1315.0334128991,"l":1300.1670852869,"c":1312.951398317,"v":178949.5783400885,"t":1707472800}
+{"o":1312.951398317,"h":1319.9090260689,"l":1292.3068482779,"c":1311.255431937,"v":324550.7848657321,"t":1707476400}
+{"o":1311.255431937,"h":1331.2114451625,"l":1305.2927179643,"c":1309.4823687318,"v":454121.0094849848,"t":1707480000}
+{"o":1309.4823687318,"h":1329.1337876006,"l":1301.5581049768,"c":1321.6703275376,"v":302285.471085866,"t":1707483600}
+{"o":1321.6703275376,"h":1336.6592229648,"l":1304.5494210342,"c":1309.7668959303,"v":450966.8051953999,"t":1707487200}
+{"o":1309.7668959303,"h":1328.2444221218,"l":1299.8497734108,"c":1319.2982548918,"v":364176.1702164558,"t":1707490800}
+{"o":1319.2982548918,"h":1331.0076994742,"l":1303.8939828064,"c":1318.2328481489,"v":384973.2328024591,"t":1707494400}
+{"o":1318.2328481489,"h":1324.9306174105,"l":1308.4084088493,"c":1316.4592941699,"v":264289.7405745501,"t":1707498000}
+{"o":1316.4592941699,"h":1337.9652533667,"l":1314.2823769548,"c":1321.6365580989,"v":325602.4024593006,"t":1707501600}
+{"o":1321.6365580989,"h":1331.4911665343,"l":1311.7899763386,"c":1313.4383264284,"v":279342.6965484209,"t":1707505200}
+{"o":1313.4383264284,"h":1329.4401393936,"l":1312.3213710435,"c":1322.4930044743,"v":217217.2618680355,"t":1707508800}
+{"o":1322.4930044743,"h":1371.0171924771,"l":1265.3818780325,"c":1318.2770874616,"v":355594.8731952437,"t":1707512400}
+{"o":1318.2770874616,"h":1320.4058235451,"l":1293.4182668476,"c":1305.5392539602,"v":342529.2017122663,"t":1707516000}
+{"o":1305.5392539602,"h":1310.597108504,"l":1273.1511404957,"c":1276.070541137,"v":296849.077113366,"t":1707519600}
+{"o":1276.070541137,"h":1290.2661494158,"l":1275.3643674596,"c":1283.4980490569,"v":240162.290523571,"t":1707523200}
+{"o":1283.4980490569,"h":1301.2734711883,"l":1276.3772552977,"c":1297.116544819,"v":233416.0329828667,"t":1707526800}
+{"o":1297.116544819,"h":1308.7794839242,"l":1295.98871388,"c":1302.4295765329,"v":238984.8217937978,"t":1707530400}
+{"o":1302.4295765329,"h":1319.082661891,"l":1302.4295765329,"c":1318.786560889,"v":266792.4206260112,"t":1707534000}
+{"o":1318.786560889,"h":1322.834087915,"l":1309.1167438518,"c":1313.4417925602,"v":230359.1545899513,"t":1707537600}
+{"o":1313.4417925602,"h":1316.4135384903,"l":1309.2596146005,"c":1312.9068204339,"v":155773.6384023697,"t":1707541200}
+{"o":1312.9068204339,"h":1313.5389663871,"l":1297.0988196693,"c":1298.8829050566,"v":177519.8726221079,"t":1707544800}
+{"o":1298.8829050566,"h":1302.5118702258,"l":1295.5089506456,"c":1297.9218638278,"v":131013.1001315539,"t":1707548400}
+{"o":1297.9218638278,"h":1306.7767907634,"l":1289.6296173045,"c":1289.6606255009,"v":150910.0084626107,"t":1707552000}
+{"o":1289.6606255009,"h":1301.3460877949,"l":1289.2647635107,"c":1298.951559125,"v":197010.3087458715,"t":1707555600}
+{"o":1298.951559125,"h":1299.8639659102,"l":1278.7947995224,"c":1279.7825971509,"v":194929.5710593176,"t":1707559200}
+{"o":1279.7825971509,"h":1295.8111283129,"l":1278.7473519741,"c":1292.5498808823,"v":167510.7056038912,"t":1707562800}
+{"o":1292.5498808823,"h":1293.543195925,"l":1285.2058355566,"c":1289.0893543962,"v":147390.9799312019,"t":1707566400}
+{"o":1289.0893543962,"h":1292.0325371328,"l":1281.459553829,"c":1291.6721907423,"v":169183.4214987597,"t":1707570000}
+{"o":1291.6721907423,"h":1299.2503745115,"l":1290.992811491,"c":1294.098804349,"v":173367.8541124538,"t":1707573600}
+{"o":1294.098804349,"h":1305.7103462582,"l":1293.4189105302,"c":1302.5597840316,"v":175884.5127010279,"t":1707577200}
+{"o":1302.5597840316,"h":1358.0484069943,"l":1293.7342832983,"c":1306.6160786723,"v":195292.6740491174,"t":1707580800}
+{"o":1306.6160786723,"h":1310.1774487035,"l":1292.6898946848,"c":1300.5500204345,"v":190791.6890635199,"t":1707584400}
+{"o":1300.5500204345,"h":1320.3538139241,"l":1293.4813888075,"c":1317.0913814486,"v":180238.772969674,"t":1707588000}
+{"o":1317.0913814486,"h":1322.1053030818,"l":1306.6768377777,"c":1310.8457040337,"v":169361.5053293172,"t":1707591600}
+{"o":1310.8457040337,"h":1332.2727913516,"l":1306.1139424081,"c":1318.7913688295,"v":253622.8248799175,"t":1707595200}
+{"o":1318.7913688295,"h":1331.6727048489,"l":1310.2511105802,"c":1320.0244904289,"v":271808.3320401617,"t":1707598800}
+{"o":1320.0244904289,"h":1328.6064948598,"l":1305.5850889179,"c":1320.6771234074,"v":209871.9575509311,"t":1707602400}
+{"o":1320.6771234074,"h":1326.9724115589,"l":1306.5116974381,"c":1310.861301115,"v":167225.0578058804,"t":1707606000}
+{"o":1310.861301115,"h":1321.0721502969,"l":1303.3738110659,"c":1315.5507896203,"v":184348.167816677,"t":1707609600}
+{"o":1315.5507896203,"h":1317.1514269786,"l":1297.3442630054,"c":1302.4108003559,"v":197419.6534898124,"t":1707613200}
+{"o":1302.4108003559,"h":1313.1337550748,"l":1296.8045465709,"c":1306.8088139834,"v":152419.1648004731,"t":1707616800}
+{"o":1306.8088139834,"h":1419.6861568663,"l":1300.1336244451,"c":1385.5641074981,"v":175109.1459853468,"t":1707620400}
+{"o":1385.5641074981,"h":1392.0041515843,"l":1373.6058024424,"c":1377.1695995552,"v":154688.286399363,"t":1707624000}
+{"o":1377.1695995552,"h":1386.5373527888,"l":1370.8401496979,"c":1380.5956715709,"v":147827.8447071254,"t":1707627600}
+{"o":1380.5956715709,"h":1385.3872336124,"l":1376.4033645623,"c":1383.3864433861,"v":121456.4316618918,"t":1707631200}
+{"o":1383.3864433861,"h":1389.5967902952,"l":1377.8925928103,"c":1382.6151696243,"v":144559.4859264024,"t":1707634800}
+{"o":1382.6151696243,"h":1386.1035195701,"l":1378.7892089649,"c":1380.6589776281,"v":135404.885961745,"t":1707638400}
+{"o":1380.6589776281,"h":1394.5032007717,"l":1380.4020208251,"c":1392.64612275,"v":150950.7000564967,"t":1707642000}
+{"o":1392.64612275,"h":1402.311556953,"l":1375.1580963441,"c":1389.9860134305,"v":205849.9961315126,"t":1707645600}
+{"o":1389.9860134305,"h":1396.4249711852,"l":1387.3998029361,"c":1394.9814361419,"v":134432.2013957885,"t":1707649200}
+{"o":1394.9814361419,"h":1406.6546277749,"l":1393.2422595326,"c":1393.972480099,"v":215941.3384278429,"t":1707652800}
+{"o":1393.972480099,"h":1397.2457748057,"l":1372.7642419376,"c":1373.7159611387,"v":165802.6926806445,"t":1707656400}
+{"o":1373.7159611387,"h":1384.1379816018,"l":1365.7276819105,"c":1383.3148316645,"v":190371.4705375732,"t":1707660000}
+{"o":1383.3148316645,"h":1383.662015997,"l":1373.3379735906,"c":1374.4566332917,"v":189037.022497128,"t":1707663600}
+{"o":1374.4566332917,"h":1375.9882462654,"l":1365.3499840854,"c":1369.4806161884,"v":230387.6595052144,"t":1707667200}
+{"o":1369.4806161884,"h":1491.7054408688,"l":1365.2437854412,"c":1379.1409168834,"v":238711.083561828,"t":1707670800}
+{"o":1379.1409168834,"h":1470.8435538902,"l":1338.2255202221,"c":1347.5460403695,"v":228139.2190347828,"t":1707674400}
+{"o":1347.5460403695,"h":1357.9688988037,"l":1343.5594640266,"c":1345.9691170848,"v":192103.700136133,"t":1707678000}
+{"o":1345.9691170848,"h":1419.5102814441,"l":1333.9094550531,"c":1392.6800827435,"v":269539.9899787031,"t":1707681600}
+{"o":1392.6800827435,"h":1406.9036570392,"l":1391.545509135,"c":1393.3800161992,"v":191716.3930846407,"t":1707685200}
+{"o":1393.3800161992,"h":1405.871049375,"l":1391.4592403572,"c":1394.7560746244,"v":164085.0387442431,"t":1707688800}
+{"o":1394.7560746244,"h":1403.4247782962,"l":1390.4415286018,"c":1393.5596963148,"v":162925.564792737,"t":1707692400}
+{"o":1393.5596963148,"h":1423.9718258077,"l":1392.1950249416,"c":1415.8165602345,"v":232570.9745332803,"t":1707696000}
+{"o":1415.8165602345,"h":1416.6288644655,"l":1373.397596774,"c":1377.6238067166,"v":194368.2934267515,"t":1707699600}
+{"o":1377.6238067166,"h":1387.3965480077,"l":1337.6436821032,"c":1350.7301599356,"v":346747.1811663011,"t":1707703200}
+{"o":1350.7301599356,"h":1368.9463710878,"l":1346.339793732,"c":1362.0747805526,"v":153454.2060095526,"t":1707706800}
+{"o":1362.0747805526,"h":1362.3798932622,"l":1345.9064074028,"c":1346.8231110756,"v":161400.4170621539,"t":1707710400}
+{"o":1346.8231110756,"h":1359.7024289951,"l":1343.5085817617,"c":1345.181019164,"v":182813.5660905588,"t":1707714000}
+{"o":1345.181019164,"h":1356.4192407663,"l":1334.5265948642,"c":1350.2440129348,"v":183195.7661630193,"t":1707717600}
+{"o":1350.2440129348,"h":1373.6593989829,"l":1350.2411183533,"c":1367.7949048131,"v":153289.0372845801,"t":1707721200}
+{"o":1367.7949048131,"h":1394.3676887281,"l":1362.0389241389,"c":1386.5460780178,"v":140393.9936458068,"t":1707724800}
+{"o":1386.5460780178,"h":1387.7177435906,"l":1371.5651551484,"c":1373.6924302542,"v":213237.1917386305,"t":1707728400}
+{"o":1373.6924302542,"h":1484.2294307811,"l":1339.0613450478,"c":1342.5157421014,"v":226327.0001383994,"t":1707732000}
+{"o":1342.5157421014,"h":1352.0824417595,"l":1329.0661625026,"c":1339.5366456533,"v":229052.4213433818,"t":1707735600}
+{"o":1339.5366456533,"h":1373.6734559864,"l":1334.0168016821,"c":1363.80907148,"v":194608.8863052232,"t":1707739200}
+{"o":1363.80907148,"h":1376.6203566607,"l":1358.6941285557,"c":1367.2117984591,"v":156211.0477574106,"t":1707742800}
+{"o":1367.2117984591,"h":1404.7930884517,"l":1366.3691234116,"c":1396.6704774255,"v":274093.6238714193,"t":1707746400}
+{"o":1396.6704774255,"h":1443.7951505282,"l":1390.0121115345,"c":1435.0749999156,"v":577730.8518807861,"t":1707750000}
+{"o":1435.0749999156,"h":1447.4167662394,"l":1418.4575950197,"c":1434.1633631284,"v":451702.0976698094,"t":1707753600}
+{"o":1434.1633631284,"h":1469.1152511376,"l":1431.6174441929,"c":1456.0015279496,"v":583647.1987239617,"t":1707757200}
+{"o":1456.0015279496,"h":1467.9734369767,"l":1446.143056255,"c":1455.4444534856,"v":443988.8995022909,"t":1707760800}
+{"o":1455.4444534856,"h":1539.9910413637,"l":1444.2520349688,"c":1520.6477059691,"v":430880.1033341449,"t":1707764400}
+{"o":1520.6477059691,"h":1537.1081156449,"l":1512.2401298459,"c":1536.5539400807,"v":320579.9409668423,"t":1707768000}
+{"o":1536.5539400807,"h":1549.2972713095,"l":1517.5697277215,"c":1528.6643659727,"v":433740.8294885015,"t":1707771600}
+{"o":1528.6643659727,"h":1547.6169702559,"l":1520.4219903742,"c":1547.4451075907,"v":269200.0455683631,"t":1707775200}
+{"o":1547.4451075907,"h":1556.7651237142,"l":1530.9387636936,"c":1549.633181207,"v":224112.9909653728,"t":1707778800}
+{"o":1549.633181207,"h":1595.4829322057,"l":1541.7980946375,"c":1582.4307992576,"v":426366.9797403433,"t":1707782400}
+{"o":1582.4307992576,"h":1588.6171901431,"l":1566.9665361923,"c":1585.9135083723,"v":346048.2954790335,"t":1707786000}
+{"o":1585.9135083723,"h":1588.2151047655,"l":1569.7933671258,"c":1575.5027993428,"v":237783.2366937407,"t":1707789600}
+{"o":1575.5027993428,"h":1582.1530629067,"l":1565.6826214018,"c":1568.3960154972,"v":201462.3639810075,"t":1707793200}
+{"o":1568.3960154972,"h":1585.3893328049,"l":1568.1915533852,"c":1580.080259685,"v":196954.594378439,"t":1707796800}
+{"o":1580.080259685,"h":1583.8862802904,"l":1576.8848646429,"c":1583.5010004821,"v":159700.4468105576,"t":1707800400}
+{"o":1583.5010004821,"h":1590.1635258191,"l":1576.8987110889,"c":1578.9347526813,"v":181073.0365009807,"t":1707804000}
+{"o":1578.9347526813,"h":1594.0095867196,"l":1574.9450948613,"c":1588.854841064,"v":221819.5496640018,"t":1707807600}
+{"o":1588.854841064,"h":1603.4091292501,"l":1585.9027272164,"c":1596.9839325995,"v":165169.4323859489,"t":1707811200}
+{"o":1596.9839325995,"h":1611.6692592565,"l":1588.2866681517,"c":1610.8248863813,"v":154951.2207902336,"t":1707814800}
+{"o":1610.8248863813,"h":1610.8372260019,"l":1591.3661832842,"c":1593.69235175,"v":110318.1010358989,"t":1707818400}
+{"o":1593.69235175,"h":1602.6154130837,"l":1584.7029503172,"c":1602.6154130837,"v":200302.1674580252,"t":1707822000}
+{"o":1602.6154130837,"h":1710.0554292619,"l":1579.288565385,"c":1604.8260236435,"v":202411.2962763457,"t":1707825600}
+{"o":1604.8260236435,"h":1637.2378225589,"l":1570.1249052081,"c":1610.8990562725,"v":415943.039502273,"t":1707829200}
+{"o":1610.8990562725,"h":1673.9983540155,"l":1553.9214539739,"c":1625.7044699983,"v":632932.2135064534,"t":1707832800}
+{"o":1625.7044699983,"h":1689.3932945141,"l":1613.6138022106,"c":1668.8899332352,"v":330844.3170662347,"t":1707836400}
+{"o":1668.8899332352,"h":1681.5666386673,"l":1633.9722416047,"c":1635.1495050863,"v":260327.1640649872,"t":1707840000}
+{"o":1635.1495050863,"h":1670.9280169207,"l":1619.3312493297,"c":1647.6849108153,"v":285765.5923446594,"t":1707843600}
+{"o":1647.6849108153,"h":1673.9879720147,"l":1629.7454799632,"c":1648.8358167937,"v":265741.0558597274,"t":1707847200}
+{"o":1648.8358167937,"h":1662.538346751,"l":1639.0266369803,"c":1648.3107329179,"v":339500.7098697991,"t":1707850800}
+{"o":1648.3107329179,"h":1668.3082360065,"l":1647.8064500138,"c":1663.3886888002,"v":252742.9698436889,"t":1707854400}
+{"o":1663.3886888002,"h":1681.7696723901,"l":1659.0037375322,"c":1670.0136932848,"v":279385.1336969837,"t":1707858000}
+{"o":1670.0136932848,"h":1675.8733620203,"l":1653.7261042158,"c":1656.5097081609,"v":214792.3429491601,"t":1707861600}
+{"o":1656.5097081609,"h":1665.2783802921,"l":1649.7202351636,"c":1662.4276790029,"v":178029.2831071266,"t":1707865200}
+{"o":1662.4276790029,"h":1663.429027139,"l":1636.2665667102,"c":1643.7247205487,"v":203256.7018128961,"t":1707868800}
+{"o":1643.7247205487,"h":1653.1773115256,"l":1636.0834098664,"c":1644.0312318581,"v":188450.2608782237,"t":1707872400}
+{"o":1644.0312318581,"h":1648.9689279929,"l":1637.0996051479,"c":1644.0346344471,"v":171650.3104932106,"t":1707876000}
+{"o":1644.0346344471,"h":1658.6673206719,"l":1642.5216827192,"c":1653.5098594633,"v":159981.2201269259,"t":1707879600}
+{"o":1653.5098594633,"h":1657.2103977314,"l":1643.961735621,"c":1649.2255445271,"v":183594.8240048591,"t":1707883200}
+{"o":1649.2255445271,"h":1673.4515279144,"l":1648.5466623215,"c":1668.8163726256,"v":201829.7521078002,"t":1707886800}
+{"o":1668.8163726256,"h":1669.4312363378,"l":1660.7147963255,"c":1662.9236457865,"v":145143.9541383839,"t":1707890400}
+{"o":1662.9236457865,"h":1674.6033329641,"l":1662.5473030407,"c":1670.9279570605,"v":128808.0972111997,"t":1707894000}
+{"o":1670.9279570605,"h":1695.5768382203,"l":1665.11060762,"c":1695.1332573704,"v":181692.4431003505,"t":1707897600}
+{"o":1695.1332573704,"h":1774.1238586921,"l":1691.4019218563,"c":1769.7682626384,"v":407613.3921653259,"t":1707901200}
+{"o":1769.7682626384,"h":1902.3359341323,"l":1720.6145637828,"c":1749.922161316,"v":233480.792845447,"t":1707904800}
+{"o":1749.922161316,"h":1759.7906850253,"l":1726.7167299076,"c":1746.6666616498,"v":212982.4019990373,"t":1707908400}
+{"o":1746.6666616498,"h":1774.309745859,"l":1737.7562256004,"c":1754.9798780653,"v":231781.2588333989,"t":1707912000}
+{"o":1754.9798780653,"h":1804.7319986027,"l":1754.3177900058,"c":1794.7117701567,"v":363724.806592491,"t":1707915600}
+{"o":1794.7117701567,"h":1813.3713865439,"l":1779.6074426905,"c":1789.8031302691,"v":369612.3228563353,"t":1707919200}
+{"o":1789.8031302691,"h":1801.3690398401,"l":1760.7766324612,"c":1775.3092891836,"v":371737.0131925981,"t":1707922800}
+{"o":1775.3092891836,"h":1786.3864271499,"l":1756.8371417615,"c":1765.0469780779,"v":299815.4826851818,"t":1707926400}
+{"o":1765.0469780779,"h":1782.4782096167,"l":1754.1367917067,"c":1760.4314875676,"v":250981.5690665787,"t":1707930000}
+{"o":1760.4314875676,"h":1772.1184127675,"l":1748.3988542549,"c":1757.9441333929,"v":229017.9865934095,"t":1707933600}
+{"o":1757.9441333929,"h":1780.3968839338,"l":1644.4942660599,"c":1658.4543326441,"v":252928.5154282481,"t":1707937200}
+{"o":1658.4543326441,"h":1677.4991931527,"l":1656.2117891273,"c":1671.2653126423,"v":234621.0546714463,"t":1707940800}
+{"o":1671.2653126423,"h":1683.9143409925,"l":1651.1468772124,"c":1673.4979323306,"v":255569.9189577014,"t":1707944400}
+{"o":1673.4979323306,"h":1687.9943787124,"l":1667.0516087994,"c":1686.6387513915,"v":234385.9242137929,"t":1707948000}
+{"o":1686.6387513915,"h":1690.6837504817,"l":1671.748708435,"c":1676.5596147007,"v":229885.9067393694,"t":1707951600}
+{"o":1676.5596147007,"h":1706.6346225574,"l":1659.1868152897,"c":1692.6311640409,"v":355043.8621262769,"t":1707955200}
+{"o":1692.6311640409,"h":1703.6524613592,"l":1663.8706261321,"c":1673.628422155,"v":308950.2142937471,"t":1707958800}
+{"o":1673.628422155,"h":1694.1073025431,"l":1671.2717667278,"c":1677.4107577079,"v":222814.6198888593,"t":1707962400}
+{"o":1677.4107577079,"h":1700.4274606025,"l":1676.9750148589,"c":1695.1087292943,"v":215073.9458574557,"t":1707966000}
+{"o":1695.1087292943,"h":1695.1087292943,"l":1677.8752998654,"c":1681.0293351482,"v":198384.2645697694,"t":1707969600}
+{"o":1681.0293351482,"h":1683.890189327,"l":1663.4600725509,"c":1668.1003933955,"v":211692.8141712567,"t":1707973200}
+{"o":1668.1003933955,"h":1886.3703853055,"l":1658.7596756349,"c":1749.0390142539,"v":185926.7187121476,"t":1707976800}
+{"o":1749.0390142539,"h":1966.1549358995,"l":1727.1507646207,"c":1741.3239557718,"v":184976.4286657579,"t":1707980400}
+{"o":1741.3239557718,"h":1759.985335854,"l":1736.6407149944,"c":1758.3799571672,"v":201741.1733336744,"t":1707984000}
+{"o":1758.3799571672,"h":1771.5196627454,"l":1746.5222708871,"c":1761.9577463954,"v":182272.754081583,"t":1707987600}
+{"o":1761.9577463954,"h":1783.5682331986,"l":1760.0923136915,"c":1777.3839353765,"v":196855.1195256496,"t":1707991200}
+{"o":1777.3839353765,"h":1780.8960535521,"l":1752.7589946733,"c":1759.4664167156,"v":209392.4151518751,"t":1707994800}
+{"o":1759.4664167156,"h":1778.5171277253,"l":1745.910531894,"c":1759.4396190273,"v":255186.9974055581,"t":1707998400}
+{"o":1759.4396190273,"h":1774.1488204165,"l":1748.4736844961,"c":1769.7215986739,"v":227396.1955698806,"t":1708002000}
+{"o":1769.7215986739,"h":1788.4369292505,"l":1753.3432960881,"c":1782.2778216599,"v":302676.2532441386,"t":1708005600}
+{"o":1782.2778216599,"h":1787.382802733,"l":1716.8737075744,"c":1731.3589378897,"v":598986.4644903581,"t":1708009200}
+{"o":1731.3589378897,"h":1756.3536491978,"l":1714.4957410684,"c":1742.847533773,"v":447127.5751151008,"t":1708012800}
+{"o":1742.847533773,"h":1747.9631995739,"l":1720.5316604085,"c":1730.769958144,"v":862811.2966784284,"t":1708016400}
+{"o":1730.769958144,"h":1742.5773811055,"l":1718.9253147979,"c":1735.6478858176,"v":285601.2578031134,"t":1708020000}
+{"o":1735.6478858176,"h":1748.7910513983,"l":1720.7965928416,"c":1743.7169203707,"v":294026.2312234592,"t":1708023600}
+{"o":1743.7169203707,"h":1749.6487839778,"l":1719.7453195788,"c":1721.8324195695,"v":265726.2965383358,"t":1708027200}
+{"o":1721.8324195695,"h":1740.5273563494,"l":1701.8881537775,"c":1714.1207835764,"v":332701.5345909963,"t":1708030800}
+{"o":1714.1207835764,"h":1730.8047627064,"l":1698.4194362323,"c":1714.7495474194,"v":340085.3072014087,"t":1708034400}
+{"o":1714.7495474194,"h":1741.6044910148,"l":1703.5385766122,"c":1730.0215870017,"v":216951.4305484102,"t":1708038000}
+{"o":1730.0215870017,"h":1742.2575663751,"l":1710.6596982947,"c":1727.1966285082,"v":251066.1509493861,"t":1708041600}
+{"o":1727.1966285082,"h":1731.0529242322,"l":1715.0219396603,"c":1729.5045765185,"v":226426.5366587288,"t":1708045200}
+{"o":1729.5045765185,"h":1739.8665840297,"l":1722.6916501865,"c":1738.3937780468,"v":196570.3252256716,"t":1708048800}
+{"o":1738.3937780468,"h":1741.8018876174,"l":1729.5022969579,"c":1735.8611029007,"v":167565.753201657,"t":1708052400}
+{"o":1735.8611029007,"h":1737.5367641834,"l":1724.5381630577,"c":1726.7930836206,"v":160103.8068747465,"t":1708056000}
+{"o":1726.7930836206,"h":1727.9437620879,"l":1720.6646886208,"c":1723.6306064335,"v":150720.5099680359,"t":1708059600}
+{"o":1723.6306064335,"h":1727.7585202731,"l":1712.7583065288,"c":1715.0466033942,"v":169580.7762955524,"t":1708063200}
+{"o":1715.0466033942,"h":1726.7227696827,"l":1697.4255548974,"c":1707.0572386615,"v":381416.082544613,"t":1708066800}
+{"o":1707.0572386615,"h":1787.5405758845,"l":1623.2494557275,"c":1684.7031054838,"v":276403.74411436,"t":1708070400}
+{"o":1684.7031054838,"h":1690.4903881856,"l":1660.4819676164,"c":1685.887414875,"v":254131.3224905118,"t":1708074000}
+{"o":1685.887414875,"h":1704.3581954938,"l":1671.1398415439,"c":1702.6377401077,"v":191763.8762497411,"t":1708077600}
+{"o":1702.6377401077,"h":1706.8355573985,"l":1686.19530715,"c":1698.2189494585,"v":143955.1326448648,"t":1708081200}
+{"o":1698.2189494585,"h":1714.3107590409,"l":1683.3104231959,"c":1711.8738868931,"v":170830.9101970075,"t":1708084800}
+{"o":1711.8738868931,"h":1736.2928282773,"l":1683.2782039617,"c":1723.885402775,"v":258668.7498670271,"t":1708088400}
+{"o":1723.885402775,"h":1726.9456864156,"l":1667.1027407375,"c":1684.3443763403,"v":446511.4900138643,"t":1708092000}
+{"o":1684.3443763403,"h":1684.5530686497,"l":1326.5147431446,"c":1398.0990675141,"v":461656.2953059889,"t":1708095600}
+{"o":1398.0990675141,"h":1414.4138194219,"l":1375.176029295,"c":1400.222585227,"v":308427.527545493,"t":1708099200}
+{"o":1400.222585227,"h":1402.7655842222,"l":1385.94140495,"c":1396.0500275962,"v":284730.7190338145,"t":1708102800}
+{"o":1396.0500275962,"h":1402.6984756636,"l":1378.9963795864,"c":1400.5509308377,"v":320780.9864307086,"t":1708106400}
+{"o":1400.5509308377,"h":1425.0380463166,"l":1382.5577395151,"c":1404.8224348272,"v":228970.777492157,"t":1708110000}
+{"o":1404.8224348272,"h":1422.5556236044,"l":1400.8903432806,"c":1422.5303233083,"v":223001.1841443331,"t":1708113600}
+{"o":1422.5303233083,"h":1427.4088462466,"l":1407.8974118339,"c":1423.8979037315,"v":210471.7642959941,"t":1708117200}
+{"o":1423.8979037315,"h":1427.8663186028,"l":1411.252804652,"c":1426.9000301718,"v":164986.6715009354,"t":1708120800}
+{"o":1426.9000301718,"h":1440.5204837748,"l":1418.3090754848,"c":1435.6983193328,"v":250163.7250313257,"t":1708124400}
+{"o":1435.6983193328,"h":1445.6212600572,"l":1425.4834985527,"c":1438.8582127226,"v":170000.732381908,"t":1708128000}
+{"o":1438.8582127226,"h":1442.6404748282,"l":1414.7569414932,"c":1428.9685583646,"v":171597.5676386596,"t":1708131600}
+{"o":1428.9685583646,"h":1432.2199660798,"l":1415.1661660474,"c":1429.0700541699,"v":196144.0561264298,"t":1708135200}
+{"o":1429.0700541699,"h":1434.5322487951,"l":1414.2369718615,"c":1431.2657650561,"v":135244.3242356524,"t":1708138800}
+{"o":1431.2657650561,"h":1432.9178214881,"l":1416.566736959,"c":1425.0468834731,"v":136440.8429022341,"t":1708142400}
+{"o":1425.0468834731,"h":1427.0539902016,"l":1408.7394817757,"c":1426.8919228703,"v":175147.8617186646,"t":1708146000}
+{"o":1426.8919228703,"h":1458.573367272,"l":1418.082069873,"c":1455.6473759962,"v":137164.7475535009,"t":1708149600}
+{"o":1455.6473759962,"h":1466.8902269242,"l":1447.2973114397,"c":1465.5361240284,"v":126329.5395213119,"t":1708153200}
+{"o":1465.5361240284,"h":1472.3916565241,"l":1442.5754579227,"c":1453.094731412,"v":185190.6032069376,"t":1708156800}
+{"o":1453.094731412,"h":1456.0488837129,"l":1435.3476412973,"c":1445.2975416663,"v":157115.6090817016,"t":1708160400}
+{"o":1445.2975416663,"h":1452.9471821659,"l":1433.8260818484,"c":1452.5016497115,"v":171240.5319594568,"t":1708164000}
+{"o":1452.5016497115,"h":1458.9070215165,"l":1451.1356339316,"c":1454.4696407444,"v":133149.5327928575,"t":1708167600}
+{"o":1454.4696407444,"h":1493.84363983,"l":1434.0984588922,"c":1474.5950866144,"v":133927.0736131129,"t":1708171200}
+{"o":1474.5950866144,"h":1482.1301997231,"l":1443.9128692552,"c":1446.4548771469,"v":367035.608479324,"t":1708174800}
+{"o":1446.4548771469,"h":1458.1223133424,"l":1403.8227624444,"c":1440.4892075622,"v":415677.4881087266,"t":1708178400}
+{"o":1440.4892075622,"h":1476.0953747355,"l":1432.2846811154,"c":1449.8986945967,"v":240417.6995176751,"t":1708182000}
+{"o":1449.8986945967,"h":1479.205888387,"l":1439.5988713407,"c":1474.0474554422,"v":176627.2656305812,"t":1708185600}
+{"o":1474.0474554422,"h":1505.529067429,"l":1473.4395133262,"c":1503.0695013215,"v":243692.6552297321,"t":1708189200}
+{"o":1503.0695013215,"h":1503.8180543491,"l":1489.2659712597,"c":1492.5288380316,"v":151537.4403072387,"t":1708192800}
+{"o":1492.5288380316,"h":1507.8198727016,"l":1489.3181234628,"c":1499.2243228831,"v":158696.6896180239,"t":1708196400}
+{"o":1499.2243228831,"h":1540.8414664286,"l":1495.6847290094,"c":1538.6765164183,"v":161629.6163824727,"t":1708200000}
+{"o":1538.6765164183,"h":1556.6211454986,"l":1525.3544702485,"c":1543.0992717495,"v":201429.9604937776,"t":1708203600}
+{"o":1543.0992717495,"h":1555.7826134097,"l":1539.5391958602,"c":1549.7050571479,"v":164081.6797637751,"t":1708207200}
+{"o":1549.7050571479,"h":1550.6100103826,"l":1535.4139295175,"c":1544.5160501221,"v":123503.2750198547,"t":1708210800}
+{"o":1544.5160501221,"h":1556.1465705561,"l":1532.7702307818,"c":1547.3764117972,"v":293320.0886355736,"t":1708214400}
+{"o":1547.3764117972,"h":1554.2125406418,"l":1523.9578067073,"c":1527.2556719509,"v":161382.287654429,"t":1708218000}
+{"o":1527.2556719509,"h":1538.6377074097,"l":1516.3295508812,"c":1526.6549325912,"v":194477.3044700121,"t":1708221600}
+{"o":1526.6549325912,"h":1537.3126248552,"l":1525.4027067035,"c":1536.2700863525,"v":151267.5434976493,"t":1708225200}
+{"o":1536.2700863525,"h":1547.0580046105,"l":1527.15865718,"c":1535.8350609262,"v":165183.7765407788,"t":1708228800}
+{"o":1535.8350609262,"h":1545.3235014468,"l":1477.8077492714,"c":1485.5514004911,"v":147827.3825671864,"t":1708232400}
+{"o":1485.5514004911,"h":1494.1113310443,"l":1444.2585683431,"c":1469.7857336766,"v":150543.5227081439,"t":1708236000}
+{"o":1469.7857336766,"h":1483.7555739594,"l":1466.4251169774,"c":1478.5642563783,"v":153689.8421622009,"t":1708239600}
+{"o":1478.5642563783,"h":1481.0921363775,"l":1473.5197596327,"c":1479.7748680041,"v":117049.0765955838,"t":1708243200}
+{"o":1479.7748680041,"h":1501.81000593,"l":1479.3317489559,"c":1500.9023811408,"v":194197.6329224814,"t":1708246800}
+{"o":1500.9023811408,"h":1530.6906094122,"l":1500.3132933528,"c":1508.7437108681,"v":331539.6513790801,"t":1708250400}
+{"o":1508.7437108681,"h":1518.6114256578,"l":1503.497694687,"c":1513.5867505306,"v":147969.2385363639,"t":1708254000}
+{"o":1513.5867505306,"h":1517.2269929182,"l":1498.425914467,"c":1499.9533527023,"v":168307.6986711358,"t":1708257600}
+{"o":1499.9533527023,"h":1507.9920728734,"l":1499.6009411713,"c":1505.6687496136,"v":168380.3621890369,"t":1708261200}
+{"o":1505.6687496136,"h":1578.9759342321,"l":1505.6427685281,"c":1528.2428821559,"v":210257.9258673961,"t":1708264800}
+{"o":1528.2428821559,"h":1539.6474938889,"l":1523.294179287,"c":1530.3587223525,"v":216325.0010709511,"t":1708268400}
+{"o":1530.3587223525,"h":1549.9771863862,"l":1521.6002846455,"c":1534.5051959132,"v":288967.9157858267,"t":1708272000}
+{"o":1534.5051959132,"h":1561.6471900775,"l":1533.6937996484,"c":1542.6438853988,"v":320187.9865119433,"t":1708275600}
+{"o":1542.6438853988,"h":1555.0343949449,"l":1533.5282071201,"c":1552.3257061155,"v":213393.3383472781,"t":1708279200}
+{"o":1552.3257061155,"h":1554.3001466406,"l":1531.3455232412,"c":1534.8522856178,"v":209193.8394885375,"t":1708282800}
+{"o":1534.8522856178,"h":1548.3477695986,"l":1522.4991374841,"c":1537.5504551965,"v":205060.9574170759,"t":1708286400}
+{"o":1537.5504551965,"h":1550.7107948907,"l":1529.1324574098,"c":1537.4880621456,"v":186563.8035661403,"t":1708290000}
+{"o":1537.4880621456,"h":1553.2794039888,"l":1527.9089070501,"c":1534.0454531095,"v":248196.2607729377,"t":1708293600}
+{"o":1534.0454531095,"h":1546.9145512245,"l":1522.7957934337,"c":1533.7021021865,"v":201931.7198449668,"t":1708297200}
+{"o":1533.7021021865,"h":1542.5631512349,"l":1522.9070994373,"c":1534.631557678,"v":223960.7980698711,"t":1708300800}
+{"o":1534.631557678,"h":1535.0682211203,"l":1502.1129545667,"c":1516.4827290662,"v":242280.7002390974,"t":1708304400}
+{"o":1516.4827290662,"h":1519.6154589442,"l":1499.8180948449,"c":1514.4596124404,"v":215877.5034252408,"t":1708308000}
+{"o":1514.4596124404,"h":1516.2430488713,"l":1495.0597061984,"c":1508.5977568631,"v":194978.1766094565,"t":1708311600}
+{"o":1508.5977568631,"h":1516.0626319919,"l":1496.816208799,"c":1512.297349346,"v":178190.2472534077,"t":1708315200}
+{"o":1512.297349346,"h":1513.118481953,"l":1493.5440916438,"c":1509.5294767722,"v":176258.0898237225,"t":1708318800}
+{"o":1509.5294767722,"h":1526.6172091562,"l":1500.719007626,"c":1517.7406186539,"v":249521.2755886441,"t":1708322400}
+{"o":1517.7406186539,"h":1534.0266779037,"l":1507.3703238349,"c":1521.3667145916,"v":170674.8955464405,"t":1708326000}
+{"o":1521.3667145916,"h":1522.7345428792,"l":1499.3053256602,"c":1500.5937665197,"v":220655.1736421426,"t":1708329600}
+{"o":1500.5937665197,"h":1510.7354153351,"l":1500.4462048611,"c":1502.4713249805,"v":165954.6499409663,"t":1708333200}
+{"o":1502.4713249805,"h":1507.2563084109,"l":1489.8122000231,"c":1503.683049718,"v":204789.0967743145,"t":1708336800}
+{"o":1503.683049718,"h":1517.0135028398,"l":1502.7998002351,"c":1513.9561940932,"v":164244.5316866687,"t":1708340400}
+{"o":1513.9561940932,"h":1514.7632379056,"l":1502.9488100342,"c":1503.1719105689,"v":181564.5542062366,"t":1708344000}
+{"o":1503.1719105689,"h":1540.8222093639,"l":1501.2824501685,"c":1517.9674537785,"v":458373.2464516456,"t":1708347600}
+{"o":1517.9674537785,"h":1579.0163339809,"l":1498.495116557,"c":1511.7996234291,"v":291691.3765924367,"t":1708351200}
+{"o":1511.7996234291,"h":1543.2672988661,"l":1510.1851935423,"c":1527.2662046208,"v":346897.9011129418,"t":1708354800}
+{"o":1527.2662046208,"h":1536.2182302844,"l":1501.8212967759,"c":1515.9477747958,"v":293314.9629987158,"t":1708358400}
+{"o":1515.9477747958,"h":1530.3489743735,"l":1504.3545364259,"c":1507.4632624896,"v":287529.2026484085,"t":1708362000}
+{"o":1507.4632624896,"h":1519.3775808006,"l":1498.9831107629,"c":1509.0230629974,"v":193671.3938799533,"t":1708365600}
+{"o":1509.0230629974,"h":1514.1739884986,"l":1494.9892091642,"c":1502.1307357488,"v":170331.8872321271,"t":1708369200}
+{"o":1502.1307357488,"h":1517.3335040209,"l":1497.0473018224,"c":1504.9442446153,"v":181240.7760976932,"t":1708372800}
+{"o":1504.9442446153,"h":1515.2003243768,"l":1503.8168801271,"c":1514.0712382683,"v":177674.4748602793,"t":1708376400}
+{"o":1514.0712382683,"h":1517.3913867939,"l":1502.0745034683,"c":1504.8565102177,"v":210624.304938192,"t":1708380000}
+{"o":1504.8565102177,"h":1507.5204425999,"l":1491.8370036494,"c":1497.5540000271,"v":167795.877742441,"t":1708383600}
+{"o":1497.5540000271,"h":1505.2904863871,"l":1485.7792862155,"c":1486.6070346073,"v":250920.6020717403,"t":1708387200}
+{"o":1486.6070346073,"h":1491.2565808978,"l":1465.5814726319,"c":1473.4659322198,"v":319804.69927128,"t":1708390800}
+{"o":1473.4659322198,"h":1481.7462385271,"l":1471.4758001787,"c":1479.7827465411,"v":179820.5531462808,"t":1708394400}
+{"o":1479.7827465411,"h":1481.8956294984,"l":1469.3334987494,"c":1470.0553703203,"v":254611.5079290002,"t":1708398000}
+{"o":1470.0553703203,"h":1482.0959252008,"l":1464.0960438549,"c":1481.8245788573,"v":170821.7942681311,"t":1708401600}
+{"o":1481.8245788573,"h":1487.9172278518,"l":1480.3691629248,"c":1486.9145831873,"v":146538.9874992307,"t":1708405200}
+{"o":1486.9145831873,"h":1490.5323540787,"l":1483.1842545432,"c":1487.1726071358,"v":159428.7856782772,"t":1708408800}
+{"o":1487.1726071358,"h":1487.8069874001,"l":1466.1114078696,"c":1468.7031169578,"v":192451.0543695457,"t":1708412400}
+{"o":1468.7031169578,"h":1470.6816788989,"l":1442.3570482711,"c":1466.9235929294,"v":192131.6705741267,"t":1708416000}
+{"o":1466.9235929294,"h":1477.8041659229,"l":1449.5056127366,"c":1471.6600993971,"v":216401.9566658125,"t":1708419600}
+{"o":1471.6600993971,"h":1486.0268922982,"l":1428.0727060022,"c":1477.9128296441,"v":159664.0744007459,"t":1708423200}
+{"o":1477.9128296441,"h":1496.8527287307,"l":1473.2673179032,"c":1491.6293581989,"v":175634.7989293399,"t":1708426800}
+{"o":1491.6293581989,"h":1497.3947541376,"l":1466.8734137137,"c":1468.6487222381,"v":193650.1977959603,"t":1708430400}
+{"o":1468.6487222381,"h":1498.6545000694,"l":1464.8648389683,"c":1489.6682712261,"v":302425.7868095743,"t":1708434000}
+{"o":1489.6682712261,"h":1499.5195976441,"l":1432.7598528189,"c":1452.5431002774,"v":642691.935273968,"t":1708437600}
+{"o":1452.5431002774,"h":1462.2751222617,"l":1410.2237635069,"c":1437.6497620653,"v":668910.1595912236,"t":1708441200}
+{"o":1437.6497620653,"h":1460.0103734723,"l":1426.0785222249,"c":1437.9010942901,"v":375363.2193373805,"t":1708444800}
+{"o":1437.9010942901,"h":1442.9975545181,"l":1415.4373726386,"c":1432.4560831652,"v":379440.4581225974,"t":1708448400}
+{"o":1432.4560831652,"h":1448.5457316184,"l":1428.3319937029,"c":1442.8613355379,"v":237991.5655697228,"t":1708452000}
+{"o":1442.8613355379,"h":1458.0946640378,"l":1438.0857575425,"c":1457.5961595457,"v":256192.8427332013,"t":1708455600}
+{"o":1457.5961595457,"h":1461.1698438392,"l":1449.4511035314,"c":1460.8261200769,"v":230701.4642415063,"t":1708459200}
+{"o":1460.8261200769,"h":1464.8272731608,"l":1455.745689736,"c":1459.5581302688,"v":180138.4187370546,"t":1708462800}
+{"o":1459.5581302688,"h":1481.1902406289,"l":1459.2630188475,"c":1478.6452944897,"v":228197.2395782611,"t":1708466400}
+{"o":1478.6452944897,"h":1489.883587821,"l":1470.8579356964,"c":1471.3004377993,"v":195930.2986183431,"t":1708470000}
+{"o":1471.3004377993,"h":1472.3940346432,"l":1456.325229846,"c":1459.256027037,"v":168491.0704675903,"t":1708473600}
+{"o":1459.256027037,"h":1470.270625635,"l":1453.1580794481,"c":1454.9002688618,"v":235324.4672670471,"t":1708477200}
+{"o":1454.9002688618,"h":1457.6620449839,"l":1438.7139596736,"c":1443.0806447219,"v":217554.309591673,"t":1708480800}
+{"o":1443.0806447219,"h":1449.1299054194,"l":1439.6582117143,"c":1441.2339134734,"v":171445.9760253383,"t":1708484400}
+{"o":1441.2339134734,"h":1446.726777832,"l":1434.4420234888,"c":1437.9923544969,"v":145118.9399135033,"t":1708488000}
+{"o":1437.9923544969,"h":1445.7044523266,"l":1434.6341168079,"c":1438.2205353818,"v":131375.5215944763,"t":1708491600}
+{"o":1438.2205353818,"h":1444.6468591999,"l":1423.7013872456,"c":1429.3611096296,"v":203750.5748010629,"t":1708495200}
+{"o":1429.3611096296,"h":1429.5368391688,"l":1412.2151207907,"c":1417.3299168857,"v":227287.8638199923,"t":1708498800}
+{"o":1417.3299168857,"h":1427.3108440462,"l":1415.114744534,"c":1421.2290690261,"v":212539.7538874119,"t":1708502400}
+{"o":1421.2290690261,"h":1439.5614555188,"l":1389.9174575424,"c":1410.2517609598,"v":317657.1353462069,"t":1708506000}
+{"o":1410.2517609598,"h":1420.2550039391,"l":1400.1561360454,"c":1415.7614555746,"v":292266.4298395853,"t":1708509600}
+{"o":1415.7614555746,"h":1420.9862782112,"l":1399.6050053023,"c":1405.3410159614,"v":199855.6467068885,"t":1708513200}
+{"o":1405.3410159614,"h":1422.162267112,"l":1393.1128888513,"c":1418.6171197479,"v":340504.7660286364,"t":1708516800}
+{"o":1418.6171197479,"h":1427.2125421741,"l":1404.3980021547,"c":1411.35051777,"v":249735.2208644535,"t":1708520400}
+{"o":1411.35051777,"h":1455.4993441233,"l":1347.5814521025,"c":1398.2050469712,"v":397675.7447628126,"t":1708524000}
+{"o":1398.2050469712,"h":1428.3338365106,"l":1383.0231934967,"c":1422.6747465612,"v":325673.0159343675,"t":1708527600}
+{"o":1422.6747465612,"h":1431.95188028,"l":1402.9206543282,"c":1424.1731676867,"v":292988.4867585582,"t":1708531200}
+{"o":1424.1731676867,"h":1427.8240810409,"l":1389.5636485164,"c":1390.9638545539,"v":302394.6521143846,"t":1708534800}
+{"o":1390.9638545539,"h":1399.1219872049,"l":1361.8094948451,"c":1384.8545250941,"v":394202.6055655577,"t":1708538400}
+{"o":1384.8545250941,"h":1398.459365694,"l":1372.0101123218,"c":1389.7932330533,"v":237264.3700265645,"t":1708542000}
+{"o":1389.7932330533,"h":1516.5624529922,"l":1381.1378433891,"c":1508.1590971201,"v":183676.1981451185,"t":1708545600}
+{"o":1508.1590971201,"h":1553.6353910175,"l":1496.9632764993,"c":1552.1139241947,"v":390502.4118727301,"t":1708549200}
+{"o":1552.1139241947,"h":1561.4909807466,"l":1525.112693035,"c":1532.5065342952,"v":314710.2873918093,"t":1708552800}
+{"o":1532.5065342952,"h":1548.8533196422,"l":1527.7687143817,"c":1539.6694809942,"v":268641.612739049,"t":1708556400}
+{"o":1539.6694809942,"h":1539.7824616504,"l":1519.8031734435,"c":1520.8870215656,"v":232562.0438786077,"t":1708560000}
+{"o":1520.8870215656,"h":1525.5916039694,"l":1495.5398104713,"c":1497.8636428335,"v":220995.9621307349,"t":1708563600}
+{"o":1497.8636428335,"h":1512.9995949596,"l":1495.687010822,"c":1506.138694299,"v":226800.9357276424,"t":1708567200}
+{"o":1506.138694299,"h":1521.7731769282,"l":1502.2865889021,"c":1517.2788661711,"v":199393.8087479315,"t":1708570800}
+{"o":1517.2788661711,"h":1523.7847608086,"l":1512.341887546,"c":1514.2443168822,"v":174316.3170985498,"t":1708574400}
+{"o":1514.2443168822,"h":1525.8707257244,"l":1512.5479073311,"c":1520.3802841757,"v":169433.0716046982,"t":1708578000}
+{"o":1520.3802841757,"h":1544.0142686115,"l":1519.2207950755,"c":1535.6325897328,"v":188381.9879959364,"t":1708581600}
+{"o":1535.6325897328,"h":1540.3613156932,"l":1519.4615616092,"c":1537.2575333627,"v":252635.2824481511,"t":1708585200}
+{"o":1537.2575333627,"h":1551.7976843215,"l":1521.1975639009,"c":1534.1392881443,"v":227881.6985656189,"t":1708588800}
+{"o":1534.1392881443,"h":1551.9770639474,"l":1530.7362785302,"c":1548.1944896532,"v":229423.790412674,"t":1708592400}
+{"o":1548.1944896532,"h":1553.738393521,"l":1532.2914745036,"c":1541.91674385,"v":217345.2919398454,"t":1708596000}
+{"o":1541.91674385,"h":1543.2108893304,"l":1528.8003264354,"c":1535.6467786946,"v":189025.5237680524,"t":1708599600}
+{"o":1535.6467786946,"h":1540.2682781048,"l":1519.8362913014,"c":1524.9980529518,"v":186344.6397995031,"t":1708603200}
+{"o":1524.9980529518,"h":1526.3309282581,"l":1496.702126455,"c":1507.0477954911,"v":272976.6689789442,"t":1708606800}
+{"o":1507.0477954911,"h":1520.0089433066,"l":1503.5977285467,"c":1518.24960868,"v":241251.2576404808,"t":1708610400}
+{"o":1518.24960868,"h":1536.3989658802,"l":1514.1133519337,"c":1528.9581931542,"v":256656.6997916426,"t":1708614000}
+{"o":1528.9581931542,"h":1570.9399059862,"l":1499.4694832783,"c":1506.2601805167,"v":243815.6967719893,"t":1708617600}
+{"o":1506.2601805167,"h":1526.1562489868,"l":1504.9203114174,"c":1511.9853202385,"v":217330.779742241,"t":1708621200}
+{"o":1511.9853202385,"h":1533.0340972294,"l":1503.8174906329,"c":1521.870454045,"v":204179.0067484131,"t":1708624800}
+{"o":1521.870454045,"h":1531.6423283784,"l":1501.4402989329,"c":1506.7740982965,"v":203644.7887044636,"t":1708628400}
+{"o":1506.7740982965,"h":1558.5640111113,"l":1504.8930612398,"c":1549.3633999087,"v":331687.940925605,"t":1708632000}
+{"o":1549.3633999087,"h":1559.6264991024,"l":1520.8188596683,"c":1527.5090542358,"v":219765.0169952878,"t":1708635600}
+{"o":1527.5090542358,"h":1543.6307775833,"l":1508.8325913823,"c":1528.058786063,"v":224027.2422018646,"t":1708639200}
+{"o":1528.058786063,"h":1531.9490746112,"l":1498.8646504398,"c":1510.8622665607,"v":203855.9287801867,"t":1708642800}
+{"o":1510.8622665607,"h":1524.6974762832,"l":1501.8863071498,"c":1516.4334276134,"v":202825.2877872706,"t":1708646400}
+{"o":1516.4334276134,"h":1520.6116437619,"l":1508.0912256541,"c":1508.906649262,"v":198759.6832459314,"t":1708650000}
+{"o":1508.906649262,"h":1519.0774076393,"l":1496.605477831,"c":1500.2159578432,"v":238846.5454968448,"t":1708653600}
+{"o":1500.2159578432,"h":1505.8992445391,"l":1493.6534013386,"c":1505.616054247,"v":250088.9486259188,"t":1708657200}
+{"o":1505.616054247,"h":1514.7902610288,"l":1499.4381663118,"c":1514.0403324258,"v":191268.6790447475,"t":1708660800}
+{"o":1514.0403324258,"h":1518.3948209331,"l":1509.0530313897,"c":1516.2999834353,"v":144951.2095638016,"t":1708664400}
+{"o":1516.2999834353,"h":1525.283234525,"l":1515.1852628748,"c":1522.3040480714,"v":139968.377676365,"t":1708668000}
+{"o":1522.3040480714,"h":1524.1464934538,"l":1503.1310466346,"c":1508.2188047989,"v":161024.3879580312,"t":1708671600}
+{"o":1508.2188047989,"h":1520.1479117097,"l":1497.6550151387,"c":1505.0837797181,"v":218190.6648335176,"t":1708675200}
+{"o":1505.0837797181,"h":1514.481751696,"l":1500.0542647327,"c":1514.0078725502,"v":210730.5932349964,"t":1708678800}
+{"o":1514.0078725502,"h":1518.6860475162,"l":1508.3833829665,"c":1517.6604078498,"v":153871.9923522074,"t":1708682400}
+{"o":1517.6604078498,"h":1530.2892778018,"l":1475.564531585,"c":1525.0449854062,"v":142783.243704633,"t":1708686000}
+{"o":1525.0449854062,"h":1526.3339407942,"l":1494.7741443751,"c":1503.9780544932,"v":199449.3386663441,"t":1708689600}
+{"o":1503.9780544932,"h":1519.6488586456,"l":1493.9134287862,"c":1518.5465336592,"v":256748.1957107527,"t":1708693200}
+{"o":1518.5465336592,"h":1895.2526700468,"l":1497.2600201056,"c":1771.2557344656,"v":407192.834728901,"t":1708696800}
+{"o":1771.2557344656,"h":1771.3302192138,"l":1591.5268956096,"c":1594.8802763431,"v":528281.3461818647,"t":1708700400}
+{"o":1594.8802763431,"h":1608.9469057414,"l":1569.4313565158,"c":1604.1821496508,"v":539884.4124676911,"t":1708704000}
+{"o":1604.1821496508,"h":1655.2951978181,"l":1594.3263070888,"c":1654.7828078461,"v":230006.6536637312,"t":1708707600}
+{"o":1654.7828078461,"h":1655.1192010457,"l":1633.6667999347,"c":1643.8064291359,"v":189983.4451809138,"t":1708711200}
+{"o":1643.8064291359,"h":1656.8593778259,"l":1636.6768410908,"c":1651.6610343976,"v":190218.9414520643,"t":1708714800}
+{"o":1651.6610343976,"h":1657.3182471341,"l":1580.2671685855,"c":1589.5171106324,"v":182175.0682738464,"t":1708718400}
+{"o":1589.5171106324,"h":1600.5320330925,"l":1579.9022164644,"c":1590.6745716013,"v":196088.0403262976,"t":1708722000}
+{"o":1590.6745716013,"h":1594.9853364186,"l":1561.8293093525,"c":1571.4169278845,"v":301423.7754402267,"t":1708725600}
+{"o":1571.4169278845,"h":1578.302895265,"l":1548.0258662502,"c":1564.034198382,"v":293431.9252752727,"t":1708729200}
+{"o":1564.034198382,"h":1586.6703225239,"l":1556.7863597385,"c":1575.1802587758,"v":272089.9036488202,"t":1708732800}
+{"o":1575.1802587758,"h":1583.6455465132,"l":1542.4731914561,"c":1554.2887182252,"v":351472.5390198523,"t":1708736400}
+{"o":1554.2887182252,"h":1572.3854479829,"l":1543.061893642,"c":1569.4003698486,"v":215272.8151774952,"t":1708740000}
+{"o":1569.4003698486,"h":1581.4241909743,"l":1557.2880321629,"c":1578.0166787783,"v":140750.842913151,"t":1708743600}
+{"o":1578.0166787783,"h":1594.7781469262,"l":1569.0809316318,"c":1591.8345208527,"v":149250.1265489711,"t":1708747200}
+{"o":1591.8345208527,"h":1596.7179465701,"l":1576.5158217406,"c":1587.0957497807,"v":142690.1458984731,"t":1708750800}
+{"o":1587.0957497807,"h":1591.2486192463,"l":1582.4643400882,"c":1588.2671881629,"v":182266.7347136299,"t":1708754400}
+{"o":1588.2671881629,"h":1614.5167956427,"l":1584.7990258586,"c":1613.6593800541,"v":172573.6166081406,"t":1708758000}
+{"o":1613.6593800541,"h":1623.2257114131,"l":1603.2397987197,"c":1611.2624416703,"v":157882.0109942938,"t":1708761600}
+{"o":1611.2624416703,"h":1628.1203216141,"l":1609.1918037508,"c":1624.0981819732,"v":175281.0333490815,"t":1708765200}
+{"o":1624.0981819732,"h":1629.048326161,"l":1617.9872034981,"c":1620.7267508609,"v":130260.6377824274,"t":1708768800}
+{"o":1620.7267508609,"h":1623.4003455583,"l":1614.3643560679,"c":1618.6780376478,"v":126408.8891989685,"t":1708772400}
+{"o":1618.6780376478,"h":1625.3115854164,"l":1612.0822980381,"c":1620.7931169022,"v":150064.9808681838,"t":1708776000}
+{"o":1620.7931169022,"h":1625.7344965303,"l":1617.0841438881,"c":1621.1948797615,"v":166932.7653812084,"t":1708779600}
+{"o":1621.1948797615,"h":1626.7825901308,"l":1578.3730199441,"c":1592.3812595827,"v":155607.0024364399,"t":1708783200}
+{"o":1592.3812595827,"h":1633.1189427419,"l":1581.0052538787,"c":1625.1311214871,"v":187531.4657228388,"t":1708786800}
+{"o":1625.1311214871,"h":1640.1451325198,"l":1616.4378294995,"c":1637.4858609511,"v":179847.4049954723,"t":1708790400}
+{"o":1637.4858609511,"h":1661.7970712337,"l":1627.8000519391,"c":1646.9438523981,"v":254847.7664798708,"t":1708794000}
+{"o":1646.9438523981,"h":1664.8165952299,"l":1623.3759576544,"c":1627.0181051896,"v":227020.4850085249,"t":1708797600}
+{"o":1627.0181051896,"h":1651.1486534285,"l":1625.2220621887,"c":1649.7926927654,"v":167508.6196572195,"t":1708801200}
+{"o":1649.7926927654,"h":1656.0013921194,"l":1636.1916647636,"c":1641.6455019809,"v":214435.9628527244,"t":1708804800}
+{"o":1641.6455019809,"h":1649.549572721,"l":1637.3882558329,"c":1647.8389032661,"v":210163.5954870967,"t":1708808400}
+{"o":1647.8389032661,"h":1652.892599364,"l":1640.4961205087,"c":1642.6354518478,"v":170855.9727602348,"t":1708812000}
+{"o":1642.6354518478,"h":1646.911478544,"l":1638.8750837224,"c":1641.2306621562,"v":220098.8003921502,"t":1708815600}
+{"o":1641.2306621562,"h":1642.437285272,"l":1631.3321761351,"c":1636.2114306237,"v":157834.7419675255,"t":1708819200}
+{"o":1636.2114306237,"h":1640.5465124782,"l":1628.4858628157,"c":1636.715699619,"v":160636.9272320669,"t":1708822800}
+{"o":1636.715699619,"h":1647.9085321285,"l":1620.2698405612,"c":1624.1396069087,"v":220726.0647159237,"t":1708826400}
+{"o":1624.1396069087,"h":1626.1013606864,"l":1606.7170520598,"c":1624.9921277116,"v":174590.1087794315,"t":1708830000}
+{"o":1624.9921277116,"h":1626.0131860742,"l":1616.0133026911,"c":1622.2939001836,"v":155317.8073994479,"t":1708833600}
+{"o":1622.2939001836,"h":1626.3973376018,"l":1615.3889436259,"c":1624.1876203249,"v":112473.9407244328,"t":1708837200}
+{"o":1624.1876203249,"h":1630.1057575838,"l":1619.1632680719,"c":1622.184263035,"v":139894.4237778158,"t":1708840800}
+{"o":1622.184263035,"h":1624.4097552936,"l":1614.8831963635,"c":1619.3320564379,"v":132292.6826329316,"t":1708844400}
+{"o":1619.3320564379,"h":1620.5872659194,"l":1609.5831390363,"c":1610.6658952379,"v":157348.2448510217,"t":1708848000}
+{"o":1610.6658952379,"h":1614.7352943586,"l":1606.4399987568,"c":1610.0665209372,"v":116112.9885826925,"t":1708851600}
+{"o":1610.0665209372,"h":1612.6512079006,"l":1604.2919098932,"c":1609.8749191493,"v":112294.4648138743,"t":1708855200}
+{"o":1609.8749191493,"h":1617.4617459308,"l":1606.4404377221,"c":1615.7393188594,"v":116085.2562373642,"t":1708858800}
+{"o":1615.7393188594,"h":1620.3935899387,"l":1607.6200140766,"c":1618.9875248314,"v":147222.8923073631,"t":1708862400}
+{"o":1618.9875248314,"h":1621.1553210613,"l":1610.6513649059,"c":1612.7752150891,"v":180397.3979655663,"t":1708866000}
+{"o":1612.7752150891,"h":1628.1318592251,"l":1611.2981811817,"c":1626.2352364213,"v":245786.323914668,"t":1708869600}
+{"o":1626.2352364213,"h":1631.2714160588,"l":1610.6433501089,"c":1615.6246622708,"v":213653.7527303075,"t":1708873200}
+{"o":1615.6246622708,"h":1622.567480952,"l":1606.7402918055,"c":1613.7050211639,"v":232079.8369701794,"t":1708876800}
+{"o":1613.7050211639,"h":1625.5683276383,"l":1612.0506158957,"c":1624.7566435464,"v":217462.4860677387,"t":1708880400}
+{"o":1624.7566435464,"h":1673.2911685566,"l":1611.3151808627,"c":1625.1606233608,"v":177812.5444711848,"t":1708884000}
+{"o":1625.1606233608,"h":1634.4185408658,"l":1613.5072367518,"c":1629.4806590855,"v":197880.9073888867,"t":1708887600}
+{"o":1629.4806590855,"h":1658.6566125313,"l":1620.4700243207,"c":1646.1879653933,"v":309851.4177801767,"t":1708891200}
+{"o":1646.1879653933,"h":1650.4318547232,"l":1630.6176855491,"c":1643.7337849889,"v":224415.9168117672,"t":1708894800}
+{"o":1643.7337849889,"h":1651.9977128407,"l":1629.1684010798,"c":1645.3476181775,"v":250328.2939221835,"t":1708898400}
+{"o":1645.3476181775,"h":1647.9805756074,"l":1630.1279571196,"c":1644.9422111111,"v":164997.24386685,"t":1708902000}
+{"o":1644.9422111111,"h":1653.5478471748,"l":1631.1662682155,"c":1652.9509881301,"v":209257.2242076798,"t":1708905600}
+{"o":1652.9509881301,"h":1665.3867546145,"l":1624.3136837236,"c":1636.6632292602,"v":265944.1156825843,"t":1708909200}
+{"o":1636.6632292602,"h":1646.5320394321,"l":1594.1889883239,"c":1602.9278193613,"v":189190.510771946,"t":1708912800}
+{"o":1602.9278193613,"h":1617.8176139035,"l":1589.9813717265,"c":1617.3685587828,"v":208735.8292654832,"t":1708916400}
+{"o":1617.3685587828,"h":1621.1458410015,"l":1601.2075547274,"c":1605.6595097885,"v":185367.8642578195,"t":1708920000}
+{"o":1605.6595097885,"h":1628.3185352339,"l":1603.5246694131,"c":1626.4447133417,"v":186434.5381801813,"t":1708923600}
+{"o":1626.4447133417,"h":1631.0098790544,"l":1614.6108734939,"c":1630.190269007,"v":167664.9948760219,"t":1708927200}
+{"o":1630.190269007,"h":1632.0326734821,"l":1606.2740357735,"c":1616.7415841163,"v":172409.8574366354,"t":1708930800}
+{"o":1616.7415841163,"h":1631.0905106538,"l":1607.1167077777,"c":1621.7412494527,"v":178096.2068802742,"t":1708934400}
+{"o":1621.7412494527,"h":1629.1109323344,"l":1559.1029944646,"c":1569.4405601701,"v":368836.1655823427,"t":1708938000}
+{"o":1569.4405601701,"h":1582.4881204166,"l":1568.3706257292,"c":1574.6007109624,"v":217417.0467984704,"t":1708941600}
+{"o":1574.6007109624,"h":1581.6649025754,"l":1506.8010260745,"c":1567.1594397199,"v":263996.2517445374,"t":1708945200}
+{"o":1567.1594397199,"h":1575.6635192548,"l":1548.9749558764,"c":1573.9162235087,"v":266606.7399085468,"t":1708948800}
+{"o":1573.9162235087,"h":1585.804166625,"l":1559.0993517887,"c":1576.8515470938,"v":313531.4465190204,"t":1708952400}
+{"o":1576.8515470938,"h":1608.5129696941,"l":1568.1889426304,"c":1607.6669600398,"v":250096.4706465011,"t":1708956000}
+{"o":1607.6669600398,"h":1631.5366651485,"l":1592.9577913771,"c":1630.7194812523,"v":496788.6425370993,"t":1708959600}
+{"o":1630.7194812523,"h":1664.2207524552,"l":1616.1857652807,"c":1661.00508566,"v":508099.5160042478,"t":1708963200}
+{"o":1661.00508566,"h":1706.3085865801,"l":1651.498550089,"c":1703.315704537,"v":479151.0037926284,"t":1708966800}
+{"o":1703.315704537,"h":1713.9149087576,"l":1682.1790874123,"c":1698.9808023501,"v":522776.2221273804,"t":1708970400}
+{"o":1698.9808023501,"h":1709.8639912377,"l":1676.4363478651,"c":1706.2674997969,"v":440818.2982660409,"t":1708974000}
+{"o":1706.2674997969,"h":1717.4903971103,"l":1680.269101011,"c":1698.1544744097,"v":429282.1879470152,"t":1708977600}
+{"o":1698.1544744097,"h":1709.0400854768,"l":1678.1368574569,"c":1696.0679787551,"v":271315.7595466936,"t":1708981200}
+{"o":1696.0679787551,"h":1733.4449547363,"l":1672.6503720896,"c":1694.8856070007,"v":362157.7340358227,"t":1708984800}
+{"o":1694.8856070007,"h":1703.1754683525,"l":1681.3586849073,"c":1689.6828366506,"v":259223.1771760684,"t":1708988400}
+{"o":1689.6828366506,"h":1715.1425370427,"l":1678.2068844652,"c":1711.3860085366,"v":355004.7831364438,"t":1708992000}
+{"o":1711.3860085366,"h":1735.2594494924,"l":1699.687920055,"c":1711.3151958733,"v":520320.330217295,"t":1708995600}
+{"o":1711.3151958733,"h":1729.9828816422,"l":1689.3867296933,"c":1719.0288561831,"v":698839.1945740271,"t":1708999200}
+{"o":1719.0288561831,"h":1733.7973875793,"l":1693.8050027045,"c":1703.6359629101,"v":475921.4181819215,"t":1709002800}
+{"o":1703.6359629101,"h":1710.0476623357,"l":1679.0453918206,"c":1690.4569178658,"v":470229.4805541687,"t":1709006400}
+{"o":1690.4569178658,"h":1707.4457982779,"l":1679.3953219388,"c":1705.0178732051,"v":278098.2722186363,"t":1709010000}
+{"o":1705.0178732051,"h":1723.6635066667,"l":1696.1972567814,"c":1721.1680010058,"v":282652.2430998138,"t":1709013600}
+{"o":1721.1680010058,"h":1724.1102904695,"l":1695.7337769164,"c":1708.3591604117,"v":278526.7805666091,"t":1709017200}
+{"o":1708.3591604117,"h":1728.7120173192,"l":1707.9966661394,"c":1718.2258937144,"v":229837.8705577406,"t":1709020800}
+{"o":1718.2258937144,"h":1727.2584433287,"l":1716.1457770464,"c":1722.8520165934,"v":284207.6678047567,"t":1709024400}
+{"o":1722.8520165934,"h":1734.3828143067,"l":1715.6055920962,"c":1730.0429185452,"v":262506.6417692588,"t":1709028000}
+{"o":1730.0429185452,"h":1731.4113409091,"l":1676.4227145847,"c":1689.7855477943,"v":275118.8852578119,"t":1709031600}
+{"o":1689.7855477943,"h":1702.2870237889,"l":1668.5695959942,"c":1675.9034527226,"v":347404.0628131284,"t":1709035200}
+{"o":1675.9034527226,"h":1683.7108882694,"l":1662.044439007,"c":1679.3742768098,"v":382958.2418454607,"t":1709038800}
+{"o":1679.3742768098,"h":1768.831592258,"l":1638.0819310968,"c":1648.8731406395,"v":418653.4721217006,"t":1709042400}
+{"o":1648.8731406395,"h":1662.3355325347,"l":1604.9920791927,"c":1620.7285105264,"v":607850.2139237627,"t":1709046000}
+{"o":1620.7285105264,"h":1635.7029215678,"l":1589.0465036412,"c":1622.2158094326,"v":562758.2136653895,"t":1709049600}
+{"o":1622.2158094326,"h":1632.2068413028,"l":1609.4769386195,"c":1619.3817419354,"v":395161.3815253659,"t":1709053200}
+{"o":1619.3817419354,"h":1636.0145733045,"l":1615.283649212,"c":1620.8521392012,"v":274109.9644292843,"t":1709056800}
+{"o":1620.8521392012,"h":1655.9641091737,"l":1617.1596348653,"c":1654.9721548853,"v":489848.5133573385,"t":1709060400}
+{"o":1654.9721548853,"h":1662.574636636,"l":1634.7607008556,"c":1661.9172036084,"v":356620.6739051917,"t":1709064000}
+{"o":1661.9172036084,"h":1670.7821400308,"l":1628.2041414854,"c":1646.1145580588,"v":276566.206173442,"t":1709067600}
+{"o":1646.1145580588,"h":1652.0190623183,"l":1628.2107573558,"c":1639.2633449788,"v":245078.6082270478,"t":1709071200}
+{"o":1639.2633449788,"h":1669.9951792092,"l":1621.0783864736,"c":1657.9546447679,"v":206034.9131368959,"t":1709074800}
+{"o":1657.9546447679,"h":1685.9962116998,"l":1651.3266277364,"c":1662.3434009427,"v":321957.9958710076,"t":1709078400}
+{"o":1662.3434009427,"h":1703.4451428489,"l":1642.4312901422,"c":1682.4508926837,"v":300759.4214628405,"t":1709082000}
+{"o":1682.4508926837,"h":1694.6621107623,"l":1667.608531396,"c":1680.512171574,"v":276296.7976578685,"t":1709085600}
+{"o":1680.512171574,"h":1681.7393986293,"l":1661.0683299221,"c":1666.4651146185,"v":223036.4679903611,"t":1709089200}
+{"o":1666.4651146185,"h":1694.9121505731,"l":1665.4348122525,"c":1685.2384257046,"v":377859.1711617445,"t":1709092800}
+{"o":1685.2384257046,"h":1700.6317235585,"l":1681.7570248095,"c":1692.8916364958,"v":184987.1546255705,"t":1709096400}
+{"o":1692.8916364958,"h":1699.3255169839,"l":1679.4784095003,"c":1694.6167255566,"v":190811.4763576373,"t":1709100000}
+{"o":1694.6167255566,"h":1716.7120975462,"l":1684.0276469944,"c":1706.6323922919,"v":230529.9618434938,"t":1709103600}
+{"o":1706.6323922919,"h":1726.6868040921,"l":1693.5148056042,"c":1720.8836975741,"v":444246.4239166141,"t":1709107200}
+{"o":1720.8836975741,"h":1746.5500952981,"l":1697.8134852831,"c":1744.715415508,"v":524007.7845462949,"t":1709110800}
+{"o":1744.715415508,"h":1782.8682599925,"l":1722.3002147024,"c":1780.173893097,"v":654840.3009942566,"t":1709114400}
+{"o":1780.173893097,"h":1835.1293067237,"l":1648.6255384796,"c":1755.9455017106,"v":691189.7966186897,"t":1709118000}
+{"o":1755.9455017106,"h":1772.6382310743,"l":1736.3323850117,"c":1746.2194704053,"v":552627.1558503046,"t":1709121600}
+{"o":1746.2194704053,"h":1806.0503631838,"l":1739.4851450624,"c":1801.7675484566,"v":688774.5307419454,"t":1709125200}
+{"o":1801.7675484566,"h":1807.8990679083,"l":1755.2080222948,"c":1777.3439106013,"v":708837.3746578627,"t":1709128800}
+{"o":1777.3439106013,"h":1807.969548118,"l":1759.2591019267,"c":1795.5740242875,"v":607617.6247367291,"t":1709132400}
+{"o":1795.5740242875,"h":1860.9341293698,"l":1794.3090671747,"c":1855.1723763013,"v":857249.0272402132,"t":1709136000}
+{"o":1855.1723763013,"h":1869.3809026812,"l":1737.2388098852,"c":1819.8266979993,"v":1357103.044786111,"t":1709139600}
+{"o":1819.8266979993,"h":1831.5989421719,"l":1726.7284797848,"c":1805.8030333185,"v":1164686.0689808107,"t":1709143200}
+{"o":1805.8030333185,"h":1820.2459645231,"l":1766.6331721084,"c":1769.8502790973,"v":624269.5495865402,"t":1709146800}
+{"o":1769.8502790973,"h":1800.7078941236,"l":1751.3749622815,"c":1783.0733644488,"v":537007.7395448119,"t":1709150400}
+{"o":1783.0733644488,"h":1857.9095190008,"l":1770.4231026222,"c":1853.7654431994,"v":582292.7422399307,"t":1709154000}
+{"o":1853.7654431994,"h":1882.0518431599,"l":1835.5653783424,"c":1841.8820974207,"v":672135.6064498546,"t":1709157600}
+{"o":1841.8820974207,"h":1903.2021212474,"l":1841.7036815656,"c":1893.2340810896,"v":640648.3785294625,"t":1709161200}
+{"o":1893.2340810896,"h":1957.9539929015,"l":1866.6507267855,"c":1948.2222809574,"v":963193.405395944,"t":1709164800}
+{"o":1948.2222809574,"h":1985.4814790961,"l":1923.0712511302,"c":1976.8949108885,"v":644352.6402363431,"t":1709168400}
+{"o":1976.8949108885,"h":1989.1688979415,"l":1929.1354748048,"c":1931.259577752,"v":580657.2739499402,"t":1709172000}
+{"o":1931.259577752,"h":1981.9101463698,"l":1923.1475839996,"c":1973.2795955004,"v":525998.2869818704,"t":1709175600}
+{"o":1973.2795955004,"h":1992.0873932766,"l":1944.2928386924,"c":1954.1755696968,"v":472488.9540191619,"t":1709179200}
+{"o":1954.1755696968,"h":2009.8765901217,"l":1925.3064560872,"c":1949.5909887655,"v":528374.4918409657,"t":1709182800}
+{"o":1949.5909887655,"h":1976.6210772268,"l":1928.1204419717,"c":1943.2142606772,"v":462900.729974615,"t":1709186400}
+{"o":1943.2142606772,"h":1998.3751301065,"l":1922.5017457216,"c":1990.9569065487,"v":401337.0813565883,"t":1709190000}
+{"o":1990.9569065487,"h":2098.1565572877,"l":1985.8427828757,"c":2086.921416572,"v":763672.4837582876,"t":1709193600}
+{"o":2086.921416572,"h":2107.7131511408,"l":2035.1533682529,"c":2046.834513989,"v":548223.9718273976,"t":1709197200}
+{"o":2046.834513989,"h":2048.9602756515,"l":2029.2334688962,"c":2042.2523121046,"v":382139.2254038145,"t":1709200800}
+{"o":2042.2523121046,"h":2074.6794436032,"l":2033.4794178098,"c":2049.2757176063,"v":402911.3908545178,"t":1709204400}
+{"o":2049.2757176063,"h":2071.6089880176,"l":2019.068356716,"c":2048.9848935174,"v":477545.2479914916,"t":1709208000}
+{"o":2048.9848935174,"h":2126.0040684185,"l":2047.9516953737,"c":2106.6736274409,"v":566619.9452585317,"t":1709211600}
+{"o":2106.6736274409,"h":2136.2711099707,"l":2077.588366764,"c":2088.2098224088,"v":726619.0250548775,"t":1709215200}
+{"o":2088.2098224088,"h":2105.0016168879,"l":2071.5622019216,"c":2099.5694539302,"v":499560.6842844874,"t":1709218800}
+{"o":2099.5694539302,"h":2110.7231752851,"l":1962.2649077836,"c":2021.2017965141,"v":674495.5063000483,"t":1709222400}
+{"o":2021.2017965141,"h":2097.2095465043,"l":1957.4642275028,"c":2040.9987012135,"v":730818.7440273195,"t":1709226000}
+{"o":2040.9987012135,"h":2084.7541797154,"l":1998.4013141627,"c":2050.6981167876,"v":559428.6222759432,"t":1709229600}
+{"o":2050.6981167876,"h":2096.4565792442,"l":2030.9284051562,"c":2082.971457597,"v":336399.5853232911,"t":1709233200}
+{"o":2082.971457597,"h":2123.5705020511,"l":2080.0423937262,"c":2090.6705853604,"v":349239.3110493774,"t":1709236800}
+{"o":2090.6705853604,"h":2101.1127184612,"l":1939.6850926637,"c":1986.7553474199,"v":682608.2496109799,"t":1709240400}
+{"o":1986.7553474199,"h":2002.8744720885,"l":1907.8470625548,"c":1923.3167796278,"v":617358.7599791924,"t":1709244000}
+{"o":1923.3167796278,"h":1976.092280224,"l":1922.1194341651,"c":1954.3981179206,"v":483356.3180485984,"t":1709247600}
+{"o":1954.3981179206,"h":2076.981544073,"l":1954.1872365801,"c":2065.0262964975,"v":676940.3982774842,"t":1709251200}
+{"o":2065.0262964975,"h":2143.2522535645,"l":2045.0117302368,"c":2121.6159516896,"v":810946.3006317079,"t":1709254800}
+{"o":2121.6159516896,"h":2136.188490406,"l":2058.4055939975,"c":2084.5578340034,"v":698516.8088882675,"t":1709258400}
+{"o":2084.5578340034,"h":2133.0591917257,"l":2078.7858480078,"c":2085.942826674,"v":638207.251237153,"t":1709262000}
+{"o":2085.942826674,"h":2194.9899353642,"l":2083.0663179354,"c":2182.5840776695,"v":577893.9614853954,"t":1709265600}
+{"o":2182.5840776695,"h":2201.9033475885,"l":2120.7520964153,"c":2139.7980315003,"v":442781.2958888909,"t":1709269200}
+{"o":2139.7980315003,"h":2159.0930596088,"l":2108.0487703388,"c":2120.4069789679,"v":345572.4669971509,"t":1709272800}
+{"o":2120.4069789679,"h":2144.4882260668,"l":2091.6136591276,"c":2106.7801362561,"v":394792.1637760567,"t":1709276400}
+{"o":2106.7801362561,"h":2128.7851069442,"l":2081.3096052572,"c":2114.3057189448,"v":426994.6252903646,"t":1709280000}
+{"o":2114.3057189448,"h":2229.1484084276,"l":2101.4473314409,"c":2213.2693423889,"v":345820.0107788043,"t":1709283600}
+{"o":2213.2693423889,"h":2341.6131257913,"l":2144.0826690566,"c":2158.215197849,"v":383486.4374437816,"t":1709287200}
+{"o":2158.215197849,"h":2190.7197949602,"l":2146.5005453029,"c":2190.1523285433,"v":439808.5068495686,"t":1709290800}
+{"o":2190.1523285433,"h":2190.7704708089,"l":2095.3989739526,"c":2105.0154298981,"v":423968.5454576127,"t":1709294400}
+{"o":2105.0154298981,"h":2128.0510805855,"l":2091.3399783592,"c":2115.978924142,"v":455891.3057134902,"t":1709298000}
+{"o":2115.978924142,"h":2165.6731345835,"l":2061.4164593798,"c":2132.2952265219,"v":580821.6656949663,"t":1709301600}
+{"o":2132.2952265219,"h":2143.4522640358,"l":2078.7232513479,"c":2106.0217764551,"v":707750.9544026138,"t":1709305200}
+{"o":2106.0217764551,"h":2112.9078830531,"l":2068.6965548806,"c":2080.8714482194,"v":546655.7366630282,"t":1709308800}
+{"o":2080.8714482194,"h":2135.5229410224,"l":2068.9002712604,"c":2110.3883947603,"v":602207.5160765181,"t":1709312400}
+{"o":2110.3883947603,"h":2144.8064627666,"l":2090.1296013177,"c":2125.934587348,"v":528415.5049136622,"t":1709316000}
+{"o":2125.934587348,"h":2144.1644624121,"l":2070.9583468408,"c":2096.522605659,"v":462485.5814230241,"t":1709319600}
+{"o":2096.522605659,"h":2111.4835232889,"l":2068.6264845992,"c":2099.8524621189,"v":557263.8348401265,"t":1709323200}
+{"o":2099.8524621189,"h":2111.4995341688,"l":2069.4620577399,"c":2086.1696976614,"v":492524.7880089484,"t":1709326800}
+{"o":2086.1696976614,"h":2110.3865945153,"l":2054.6882207301,"c":2066.2904214198,"v":499409.077382443,"t":1709330400}
+{"o":2066.2904214198,"h":2092.2735222171,"l":2046.1731367229,"c":2048.4800319505,"v":446520.8385261065,"t":1709334000}
+{"o":2048.4800319505,"h":2092.655427501,"l":2045.3345196591,"c":2063.6473218204,"v":678307.9071687927,"t":1709337600}
+{"o":2063.6473218204,"h":2074.6816866775,"l":2013.1753904115,"c":2043.3153003294,"v":753186.6283908159,"t":1709341200}
+{"o":2043.3153003294,"h":2069.9767248637,"l":2035.0814603172,"c":2055.5684861697,"v":389070.6614507145,"t":1709344800}
+{"o":2055.5684861697,"h":2073.8378350119,"l":2045.2596627804,"c":2071.6455073804,"v":429475.8098412455,"t":1709348400}
+{"o":2071.6455073804,"h":2081.5148052856,"l":2057.8564148414,"c":2059.551340439,"v":290509.0801550053,"t":1709352000}
+{"o":2059.551340439,"h":2062.6861119613,"l":2036.9273337557,"c":2044.1532648588,"v":353434.0096727748,"t":1709355600}
+{"o":2044.1532648588,"h":2062.7440252166,"l":2037.7585854186,"c":2056.9038215263,"v":291744.6125337008,"t":1709359200}
+{"o":2056.9038215263,"h":2058.3206017406,"l":2038.9033287575,"c":2056.871247868,"v":335334.6467246246,"t":1709362800}
+{"o":2056.871247868,"h":2078.2209729275,"l":2036.0707330992,"c":2067.3366243426,"v":483776.814093018,"t":1709366400}
+{"o":2067.3366243426,"h":2077.4792863478,"l":2028.3627120906,"c":2047.201546372,"v":535042.2321704545,"t":1709370000}
+{"o":2047.201546372,"h":2069.8223294956,"l":2038.755959669,"c":2043.2350940924,"v":326938.8691551251,"t":1709373600}
+{"o":2043.2350940924,"h":2059.1677679748,"l":2042.6230191408,"c":2051.0474959608,"v":283957.9604990737,"t":1709377200}
+{"o":2051.0474959608,"h":2073.4601695937,"l":2047.2794479009,"c":2065.6626634879,"v":317664.4783225508,"t":1709380800}
+{"o":2065.6626634879,"h":2077.2299337643,"l":2051.4468703054,"c":2059.7392311132,"v":378456.3058962739,"t":1709384400}
+{"o":2059.7392311132,"h":2120.254508228,"l":1868.7806219887,"c":2048.6705758984,"v":553787.2324477123,"t":1709388000}
+{"o":2048.6705758984,"h":2056.3653141262,"l":2023.7974012498,"c":2031.350923669,"v":436759.5715865457,"t":1709391600}
+{"o":2031.350923669,"h":2054.0048487035,"l":2022.9609398549,"c":2037.5283040208,"v":447867.8362530912,"t":1709395200}
+{"o":2037.5283040208,"h":2056.6036929134,"l":2028.8383933375,"c":2034.219883716,"v":336138.8552327302,"t":1709398800}
+{"o":2034.219883716,"h":2072.7218373966,"l":2032.2673925229,"c":2060.9779023222,"v":368734.6147150073,"t":1709402400}
+{"o":2060.9779023222,"h":2090.3380585615,"l":2058.6881748831,"c":2087.7577572289,"v":390617.5073380782,"t":1709406000}
+{"o":2087.7577572289,"h":2100.1386016876,"l":2042.8904856309,"c":2054.8625503302,"v":484640.7489346198,"t":1709409600}
+{"o":2054.8625503302,"h":2063.60988683,"l":2016.8963305207,"c":2032.8146018358,"v":386255.7495975189,"t":1709413200}
+{"o":2032.8146018358,"h":2041.4535676126,"l":2013.1942732081,"c":2024.9537248258,"v":444835.9478018488,"t":1709416800}
+{"o":2024.9537248258,"h":2054.18726014,"l":2012.3293396636,"c":2051.2547458399,"v":495385.5524394881,"t":1709420400}
+{"o":2051.2547458399,"h":2055.0125187422,"l":2020.1611653744,"c":2032.2846629757,"v":741097.2213705446,"t":1709424000}
+{"o":2032.2846629757,"h":2062.0178179487,"l":2015.3172093,"c":2052.2408467528,"v":625318.6134305835,"t":1709427600}
+{"o":2052.2408467528,"h":2056.7977277243,"l":2014.2080905969,"c":2038.1996704595,"v":475794.6118146378,"t":1709431200}
+{"o":2038.1996704595,"h":2057.4033788052,"l":2025.2998318639,"c":2054.2433025253,"v":404709.2340125948,"t":1709434800}
+{"o":2054.2433025253,"h":2061.4167581208,"l":2036.1329324713,"c":2045.9761558163,"v":512921.572394304,"t":1709438400}
+{"o":2045.9761558163,"h":2058.4623101603,"l":2031.4295897627,"c":2046.2882284035,"v":496476.6004515099,"t":1709442000}
+{"o":2046.2882284035,"h":2057.5128314674,"l":2018.2680222419,"c":2040.5998750649,"v":459778.4906337422,"t":1709445600}
+{"o":2040.5998750649,"h":2046.3918739872,"l":1960.9160130658,"c":1993.7315924809,"v":883063.3040086249,"t":1709449200}
+{"o":1993.7315924809,"h":2014.6960471662,"l":1969.4566293909,"c":2004.0146898945,"v":681524.3386151796,"t":1709452800}
+{"o":2004.0146898945,"h":2074.5505056691,"l":1989.8902386687,"c":2042.537904047,"v":531593.2963031344,"t":1709456400}
+{"o":2042.537904047,"h":2062.6611061276,"l":2027.3389082625,"c":2031.1309548822,"v":443265.3795558406,"t":1709460000}
+{"o":2031.1309548822,"h":2051.0613897374,"l":2024.8772073235,"c":2036.2197831786,"v":433394.6509838646,"t":1709463600}
+{"o":2036.2197831786,"h":2042.1710071818,"l":2006.9879705785,"c":2028.155390403,"v":688834.4671393782,"t":1709467200}
+{"o":2028.155390403,"h":2040.7422542332,"l":2015.6325696466,"c":2036.0058214574,"v":480431.8232512995,"t":1709470800}
+{"o":2036.0058214574,"h":2052.5519252342,"l":2018.5640428582,"c":2037.3524854754,"v":663812.8240886778,"t":1709474400}
+{"o":2037.3524854754,"h":2135.2716066186,"l":1974.2964876801,"c":1993.6192609039,"v":577778.7277621824,"t":1709478000}
+{"o":1993.6192609039,"h":2019.7206970235,"l":1984.9513826053,"c":2018.8081574199,"v":572877.9820911965,"t":1709481600}
+{"o":2018.8081574199,"h":2030.8203755976,"l":2000.3334100335,"c":2021.0764867994,"v":620180.8108210635,"t":1709485200}
+{"o":2021.0764867994,"h":2034.1565479221,"l":2005.3910829657,"c":2024.4339970643,"v":631202.8165468944,"t":1709488800}
+{"o":2024.4339970643,"h":2031.7953259278,"l":2005.8894093621,"c":2019.5143479043,"v":597809.3855480028,"t":1709492400}
+{"o":2019.5143479043,"h":2026.5187740401,"l":2000.4130638332,"c":2003.9277153877,"v":576023.0876075038,"t":1709496000}
+{"o":2003.9277153877,"h":2023.3627652439,"l":1998.1756887391,"c":2018.8153604953,"v":481571.7181490664,"t":1709499600}
+{"o":2018.8153604953,"h":2048.3874469495,"l":2002.2721851664,"c":2030.2222254435,"v":718147.4863590054,"t":1709503200}
+{"o":2030.2222254435,"h":2036.4299056967,"l":1999.6367368091,"c":2009.2395043845,"v":702255.5175813818,"t":1709506800}
+{"o":2009.2395043845,"h":2063.3704630732,"l":1996.2185050591,"c":2019.9376995551,"v":975423.2212603351,"t":1709510400}
+{"o":2019.9376995551,"h":2037.3636625314,"l":2000.4321142929,"c":2020.2022296005,"v":843415.2493179198,"t":1709514000}
+{"o":2020.2022296005,"h":2026.0141984337,"l":1993.6659189571,"c":2019.311839375,"v":655714.105352588,"t":1709517600}
+{"o":2019.311839375,"h":2021.2209964964,"l":1984.1494866552,"c":1993.0662424332,"v":517112.9931016169,"t":1709521200}
+{"o":1993.0662424332,"h":2017.9800547658,"l":1985.3175613781,"c":2013.9012389178,"v":445974.5160897336,"t":1709524800}
+{"o":2013.9012389178,"h":2017.3120325157,"l":1989.4473222207,"c":2001.7694082653,"v":436219.2772871929,"t":1709528400}
+{"o":2001.7694082653,"h":2009.8987460846,"l":1987.501868714,"c":2006.8333772802,"v":396891.2041701877,"t":1709532000}
+{"o":2006.8333772802,"h":2013.6077722142,"l":1989.2867772133,"c":2002.9031955344,"v":434673.2262918256,"t":1709535600}
+{"o":2002.9031955344,"h":2055.6035072233,"l":2000.3609537926,"c":2038.9342227944,"v":673845.6731729178,"t":1709539200}
+{"o":2038.9342227944,"h":2097.2385796618,"l":2023.1303245268,"c":2077.3913737913,"v":658621.6150583803,"t":1709542800}
+{"o":2077.3913737913,"h":2089.5646866803,"l":2018.1530669348,"c":2044.8878932763,"v":803181.5159240805,"t":1709546400}
+{"o":2044.8878932763,"h":2106.6155586489,"l":1935.287842495,"c":2039.4005061918,"v":504451.6466560452,"t":1709550000}
+{"o":2039.4005061918,"h":2058.0398147936,"l":2017.0191129059,"c":2032.7750348739,"v":556750.5626772571,"t":1709553600}
+{"o":2032.7750348739,"h":2052.8412430222,"l":1994.9361850026,"c":2004.0051063607,"v":624832.4543355814,"t":1709557200}
+{"o":2004.0051063607,"h":2037.7538562968,"l":1984.87179483,"c":2031.9405113969,"v":851929.3296340761,"t":1709560800}
+{"o":2031.9405113969,"h":2049.7098793418,"l":2015.9913778161,"c":2030.8659995445,"v":806795.4263233579,"t":1709564400}
+{"o":2030.8659995445,"h":2034.7986537149,"l":1983.4191254139,"c":1998.5264162465,"v":884772.0117096793,"t":1709568000}
+{"o":1998.5264162465,"h":2016.198336512,"l":1954.8870179804,"c":1956.550772207,"v":1230572.7063576127,"t":1709571600}
+{"o":1956.550772207,"h":2006.1017550385,"l":1955.0429975231,"c":2005.5664913136,"v":1396733.1961008327,"t":1709575200}
+{"o":2005.5664913136,"h":2014.6890600206,"l":1975.2299584884,"c":1991.2447544318,"v":864509.657317534,"t":1709578800}
+{"o":1991.2447544318,"h":2004.3528810205,"l":1682.5896307123,"c":1692.3299328806,"v":763253.4295499149,"t":1709582400}
+{"o":1692.3299328806,"h":1712.4560964254,"l":1673.963074265,"c":1702.5879317454,"v":667010.9081901534,"t":1709586000}
+{"o":1702.5879317454,"h":1759.5874202688,"l":1617.2356399803,"c":1714.3053891293,"v":531369.8786430523,"t":1709589600}
+{"o":1714.3053891293,"h":1748.7247486906,"l":1703.4727533415,"c":1747.2863935329,"v":829259.6600781638,"t":1709593200}
+{"o":1747.2863935329,"h":1749.7153678336,"l":1717.4740723627,"c":1729.9640734399,"v":743015.8854626456,"t":1709596800}
+{"o":1729.9640734399,"h":1743.4536054077,"l":1712.3277766467,"c":1728.2073824415,"v":714102.5726997553,"t":1709600400}
+{"o":1728.2073824415,"h":1738.3395984807,"l":1687.355788207,"c":1704.4193551367,"v":649650.5888170846,"t":1709604000}
+{"o":1704.4193551367,"h":1710.6693957832,"l":1686.6999280827,"c":1698.9233849815,"v":473089.277621449,"t":1709607600}
+{"o":1698.9233849815,"h":1735.1191712903,"l":1685.9926106304,"c":1702.7660907929,"v":765304.0037245794,"t":1709611200}
+{"o":1702.7660907929,"h":1741.9794695676,"l":1666.7293193465,"c":1731.9038249793,"v":867812.2848084399,"t":1709614800}
+{"o":1731.9038249793,"h":1741.5000792486,"l":1710.1768655177,"c":1731.0257483346,"v":640419.7297604411,"t":1709618400}
+{"o":1731.0257483346,"h":1736.935026492,"l":1684.4335602054,"c":1693.5611249187,"v":539125.3248157708,"t":1709622000}
+{"o":1693.5611249187,"h":1707.5462070255,"l":1331.9599471091,"c":1417.9961502996,"v":693236.2030785565,"t":1709625600}
+{"o":1417.9961502996,"h":1432.2085950212,"l":1403.2688567878,"c":1412.1988556214,"v":477455.1311613783,"t":1709629200}
+{"o":1412.1988556214,"h":1451.8951089636,"l":1396.2707052138,"c":1444.9064981967,"v":951023.5335323875,"t":1709632800}
+{"o":1444.9064981967,"h":1483.7250215912,"l":1356.6113372924,"c":1440.8159961421,"v":606484.1349321303,"t":1709636400}
+{"o":1440.8159961421,"h":1461.947198481,"l":1427.5433587618,"c":1451.39791481,"v":728946.5973085535,"t":1709640000}
+{"o":1451.39791481,"h":1461.0685666005,"l":1436.6873982001,"c":1450.0839260147,"v":799465.7771557503,"t":1709643600}
+{"o":1450.0839260147,"h":1523.3580032458,"l":1439.2519703533,"c":1498.0541418123,"v":1262209.5791478597,"t":1709647200}
+{"o":1498.0541418123,"h":1569.5256409027,"l":1480.2698016709,"c":1529.1557114398,"v":1454685.5012375619,"t":1709650800}
+{"o":1529.1557114398,"h":1543.1898606502,"l":1434.7293564197,"c":1456.7960065355,"v":1318567.727546721,"t":1709654400}
+{"o":1456.7960065355,"h":1484.318387111,"l":1386.6546106299,"c":1462.9185529855,"v":1064608.5905401891,"t":1709658000}
+{"o":1462.9185529855,"h":1462.9429098885,"l":1408.566394809,"c":1420.244346146,"v":806716.4770588292,"t":1709661600}
+{"o":1420.244346146,"h":1446.1018505458,"l":1253.8382223963,"c":1300.956284073,"v":1352980.7280502459,"t":1709665200}
+{"o":1300.956284073,"h":1359.8398941804,"l":1275.338771567,"c":1304.6423944653,"v":1727493.6715647685,"t":1709668800}
+{"o":1304.6423944653,"h":1380.9543598578,"l":1295.5471909962,"c":1340.4096816307,"v":1256870.0734343848,"t":1709672400}
+{"o":1340.4096816307,"h":1353.1696090719,"l":1305.9282987794,"c":1352.2487135619,"v":957681.8754324049,"t":1709676000}
+{"o":1352.2487135619,"h":1413.0539185407,"l":1338.5448607977,"c":1390.0493595575,"v":824373.3554306435,"t":1709679600}
+{"o":1390.0493595575,"h":1405.3314024267,"l":1361.1635533279,"c":1369.2813387822,"v":778898.2887693369,"t":1709683200}
+{"o":1369.2813387822,"h":1383.5283769738,"l":1343.4082530277,"c":1353.8648890383,"v":600110.2820330068,"t":1709686800}
+{"o":1353.8648890383,"h":1361.6814962565,"l":1325.1240492653,"c":1332.2794821894,"v":583604.9246989263,"t":1709690400}
+{"o":1332.2794821894,"h":1359.7571858918,"l":1324.7886818483,"c":1349.6495670761,"v":502217.9025011546,"t":1709694000}
+{"o":1349.6495670761,"h":1397.6584737378,"l":1349.317959335,"c":1388.1040462666,"v":565106.7023485986,"t":1709697600}
+{"o":1388.1040462666,"h":1437.7113240596,"l":1378.520529496,"c":1436.0524140694,"v":802531.5976222851,"t":1709701200}
+{"o":1436.0524140694,"h":1471.7880490102,"l":1424.8129389341,"c":1463.079601103,"v":849877.3540541069,"t":1709704800}
+{"o":1463.079601103,"h":1477.3747142414,"l":1443.8081373832,"c":1468.2101318951,"v":716253.4754439509,"t":1709708400}
+{"o":1468.2101318951,"h":1494.7583891135,"l":1454.6188743599,"c":1465.4576043795,"v":781749.2991707617,"t":1709712000}
+{"o":1465.4576043795,"h":1472.8346711227,"l":1380.8249190141,"c":1415.7162073944,"v":667710.4640049449,"t":1709715600}
+{"o":1415.7162073944,"h":1541.2258401469,"l":1409.4039718071,"c":1434.5070274158,"v":824049.374223284,"t":1709719200}
+{"o":1434.5070274158,"h":1520.6511668274,"l":1423.9882402317,"c":1438.1393444522,"v":894690.9078924017,"t":1709722800}
+{"o":1438.1393444522,"h":1447.57488891,"l":1387.1583867801,"c":1396.6315383896,"v":833161.6003259103,"t":1709726400}
+{"o":1396.6315383896,"h":1411.420956486,"l":1377.2361957299,"c":1401.1320492091,"v":842620.4077909589,"t":1709730000}
+{"o":1401.1320492091,"h":1418.7355851071,"l":1377.3115139343,"c":1394.2920642284,"v":915974.1515384922,"t":1709733600}
+{"o":1394.2920642284,"h":1426.6782174926,"l":1367.1325681008,"c":1413.4313160985,"v":821203.7580343098,"t":1709737200}
+{"o":1413.4313160985,"h":1435.98375666,"l":1411.0418358702,"c":1425.9431609637,"v":895028.4934715364,"t":1709740800}
+{"o":1425.9431609637,"h":1444.9264094201,"l":1196.1750735401,"c":1419.6116037991,"v":817908.9547464428,"t":1709744400}
+{"o":1419.6116037991,"h":1431.3783518445,"l":1403.5769091726,"c":1422.4778900885,"v":802913.9375853839,"t":1709748000}
+{"o":1422.4778900885,"h":1450.9099328569,"l":1414.4436460283,"c":1430.489096697,"v":867318.0383632568,"t":1709751600}
+{"o":1430.489096697,"h":1456.003311763,"l":1422.5371218381,"c":1446.3866996304,"v":797523.0578912522,"t":1709755200}
+{"o":1446.3866996304,"h":1489.6523174331,"l":1436.0023095558,"c":1486.8760619987,"v":747680.9476575669,"t":1709758800}
+{"o":1486.8760619987,"h":1487.7559887783,"l":1457.5241094465,"c":1470.0956508576,"v":912724.3441962323,"t":1709762400}
+{"o":1470.0956508576,"h":1485.948607664,"l":1465.2099160784,"c":1470.7910392147,"v":794196.4837215143,"t":1709766000}
+{"o":1470.7910392147,"h":1516.3880294872,"l":1468.8246438306,"c":1513.0336858521,"v":944568.452993558,"t":1709769600}
+{"o":1513.0336858521,"h":1543.9233081166,"l":1490.1960147589,"c":1542.5698891099,"v":1156879.0422570263,"t":1709773200}
+{"o":1542.5698891099,"h":1583.0235321701,"l":1531.7029245988,"c":1581.9962128436,"v":1199383.2055440994,"t":1709776800}
+{"o":1581.9962128436,"h":1591.343039173,"l":1550.2717347085,"c":1553.6197925849,"v":1065192.6567157938,"t":1709780400}
+{"o":1553.6197925849,"h":1573.8361586956,"l":1546.5743473153,"c":1552.0728094654,"v":884152.6624199213,"t":1709784000}
+{"o":1552.0728094654,"h":1570.462417776,"l":1530.2469783676,"c":1543.9107201449,"v":846103.5185708968,"t":1709787600}
+{"o":1543.9107201449,"h":1562.4201148986,"l":1528.2892954464,"c":1562.2901079573,"v":603346.7882827665,"t":1709791200}
+{"o":1562.2901079573,"h":1570.8508511284,"l":1544.342988751,"c":1554.6433494734,"v":574109.328552279,"t":1709794800}
+{"o":1554.6433494734,"h":1587.4382177611,"l":1553.1619378364,"c":1583.6882939568,"v":696200.5270407905,"t":1709798400}
+{"o":1583.6882939568,"h":1593.782559927,"l":1571.293416921,"c":1572.9821651203,"v":567824.1083144011,"t":1709802000}
+{"o":1572.9821651203,"h":1583.4218938436,"l":1546.2897001175,"c":1555.0812056516,"v":525546.1978962197,"t":1709805600}
+{"o":1555.0812056516,"h":1687.7845109843,"l":1540.0349050024,"c":1573.6702567499,"v":924293.2199113165,"t":1709809200}
+{"o":1573.6702567499,"h":1610.6378668127,"l":1554.1082849335,"c":1602.2842614903,"v":699389.9742328619,"t":1709812800}
+{"o":1602.2842614903,"h":1629.3195849535,"l":1581.4515886095,"c":1616.6839617799,"v":670763.5191144218,"t":1709816400}
+{"o":1616.6839617799,"h":1674.5957596516,"l":1607.2613532957,"c":1656.6645807768,"v":904375.0193507852,"t":1709820000}
+{"o":1656.6645807768,"h":1675.784009755,"l":1607.6604110177,"c":1624.4909419823,"v":748313.3133319898,"t":1709823600}
+{"o":1624.4909419823,"h":1643.6995352466,"l":1613.8741961577,"c":1639.0509631726,"v":742312.9794935799,"t":1709827200}
+{"o":1639.0509631726,"h":1642.886464029,"l":1621.2908696151,"c":1633.9021993379,"v":828199.7234504821,"t":1709830800}
+{"o":1633.9021993379,"h":1656.5784272409,"l":1602.7484790033,"c":1655.5279206333,"v":1057942.3172745844,"t":1709834400}
+{"o":1655.5279206333,"h":1689.635066293,"l":1620.3448012418,"c":1672.7450396371,"v":935596.3444941865,"t":1709838000}
+{"o":1672.7450396371,"h":1680.8606055535,"l":1634.0399629346,"c":1645.4986895652,"v":927447.736356186,"t":1709841600}
+{"o":1645.4986895652,"h":1653.039867261,"l":1611.7853849655,"c":1634.6662309549,"v":900619.7294239156,"t":1709845200}
+{"o":1634.6662309549,"h":1657.8119668198,"l":1613.8628654041,"c":1628.6872574803,"v":786205.7158519145,"t":1709848800}
+{"o":1628.6872574803,"h":1651.9632764929,"l":1604.2533892599,"c":1615.7182052881,"v":537179.9800438535,"t":1709852400}
+{"o":1615.7182052881,"h":1641.6219846271,"l":1606.5620499893,"c":1634.9649540567,"v":730232.0109580458,"t":1709856000}
+{"o":1634.9649540567,"h":1654.603086588,"l":1597.9707846405,"c":1621.9472413651,"v":673613.689388116,"t":1709859600}
+{"o":1621.9472413651,"h":1636.5260150828,"l":1620.3990686649,"c":1626.5049100885,"v":681095.4839811381,"t":1709863200}
+{"o":1626.5049100885,"h":1628.0763091326,"l":1605.918045333,"c":1611.4890478288,"v":649357.9953838759,"t":1709866800}
+{"o":1611.4890478288,"h":1621.7029479509,"l":1591.7113508858,"c":1614.8968826903,"v":592154.9151726292,"t":1709870400}
+{"o":1614.8968826903,"h":1617.8354546059,"l":1591.4409742854,"c":1598.516947541,"v":517333.9066034671,"t":1709874000}
+{"o":1598.516947541,"h":1637.8130290432,"l":1583.396459277,"c":1626.2730765793,"v":584145.2451047782,"t":1709877600}
+{"o":1626.2730765793,"h":1632.5648623608,"l":1612.3269909106,"c":1614.7194355144,"v":486652.4619473437,"t":1709881200}
+{"o":1614.7194355144,"h":1674.7528827034,"l":1612.8648468886,"c":1648.559678301,"v":462137.6751551796,"t":1709884800}
+{"o":1648.559678301,"h":1741.5287189626,"l":1603.5506073097,"c":1607.4192149436,"v":479460.8696427183,"t":1709888400}
+{"o":1607.4192149436,"h":1643.8392697567,"l":1605.6524690056,"c":1633.3673771613,"v":427210.0731029132,"t":1709892000}
+{"o":1633.3673771613,"h":1690.9058626091,"l":1625.7841747793,"c":1664.3060700123,"v":500738.4301197195,"t":1709895600}
+{"o":1664.3060700123,"h":1694.847557163,"l":1652.9929815274,"c":1660.4630829986,"v":538528.6098380155,"t":1709899200}
+{"o":1660.4630829986,"h":1695.3587904903,"l":1647.8236577227,"c":1685.9491300189,"v":611709.2620790763,"t":1709902800}
+{"o":1685.9491300189,"h":1727.2114257973,"l":1668.0909273901,"c":1715.8839035623,"v":817093.3481292998,"t":1709906400}
+{"o":1715.8839035623,"h":1743.8969039051,"l":1627.387701349,"c":1649.8675324592,"v":1400593.3354956449,"t":1709910000}
+{"o":1649.8675324592,"h":1684.584143459,"l":1604.1201372682,"c":1673.3511568594,"v":1293643.4097946892,"t":1709913600}
+{"o":1673.3511568594,"h":1709.3287691933,"l":1648.6841807723,"c":1682.1820651683,"v":1040682.8460668852,"t":1709917200}
+{"o":1682.1820651683,"h":1693.0701210347,"l":1656.5051705964,"c":1663.3091574134,"v":984544.2681643873,"t":1709920800}
+{"o":1663.3091574134,"h":1675.6397148152,"l":1643.688636622,"c":1662.3778800238,"v":1081147.3058856132,"t":1709924400}
+{"o":1662.3778800238,"h":1692.9524426184,"l":1644.5021598844,"c":1656.4266300992,"v":1012604.7675603748,"t":1709928000}
+{"o":1656.4266300992,"h":1671.3959601537,"l":1623.0289575684,"c":1631.3394672475,"v":1089089.448765432,"t":1709931600}
+{"o":1631.3394672475,"h":1649.7884719271,"l":1619.1620934929,"c":1626.4016727199,"v":894525.4631104952,"t":1709935200}
+{"o":1626.4016727199,"h":1682.3756011672,"l":1623.8887346727,"c":1633.6099828574,"v":601051.0806417515,"t":1709938800}
+{"o":1633.6099828574,"h":1669.4362387983,"l":1631.2268704248,"c":1650.4601955639,"v":439404.9606197951,"t":1709942400}
+{"o":1650.4601955639,"h":1661.0368257394,"l":1632.2803641538,"c":1648.4618467243,"v":375831.3487165007,"t":1709946000}
+{"o":1648.4618467243,"h":1666.5099942454,"l":1628.0530643592,"c":1648.5046763181,"v":371409.1200380201,"t":1709949600}
+{"o":1648.5046763181,"h":1659.1847894475,"l":1640.0727052803,"c":1652.7268797688,"v":308674.705708564,"t":1709953200}
+{"o":1652.7268797688,"h":1665.8154025556,"l":1638.5668522486,"c":1657.2458422665,"v":289844.7896848151,"t":1709956800}
+{"o":1657.2458422665,"h":1680.1487644952,"l":1649.7938699823,"c":1669.699603418,"v":300750.9367681909,"t":1709960400}
+{"o":1669.699603418,"h":1689.6303627559,"l":1667.4676878968,"c":1677.7051306799,"v":309978.4216276314,"t":1709964000}
+{"o":1677.7051306799,"h":1718.8399981914,"l":1669.8330863407,"c":1695.9800105547,"v":332343.8672787517,"t":1709967600}
+{"o":1695.9800105547,"h":1808.5376693649,"l":1468.4930811758,"c":1480.2798001061,"v":306633.9591876878,"t":1709971200}
+{"o":1480.2798001061,"h":1503.1565337508,"l":1467.1836974108,"c":1470.9116464897,"v":334959.7039803275,"t":1709974800}
+{"o":1470.9116464897,"h":1481.2829948135,"l":1400.9296232728,"c":1417.4760824581,"v":328286.6987720261,"t":1709978400}
+{"o":1417.4760824581,"h":1420.8704481701,"l":1396.8801211426,"c":1402.8161958459,"v":251304.6190153011,"t":1709982000}
+{"o":1402.8161958459,"h":1406.5922862798,"l":1381.7942202532,"c":1390.3999529582,"v":321260.6993397683,"t":1709985600}
+{"o":1390.3999529582,"h":1412.1306556043,"l":1384.9025039651,"c":1402.6610097913,"v":316795.3912131586,"t":1709989200}
+{"o":1402.6610097913,"h":1409.2908182443,"l":1395.4845519747,"c":1402.7078851369,"v":364454.7764443475,"t":1709992800}
+{"o":1402.7078851369,"h":1411.6920907283,"l":1397.0360283722,"c":1408.3378699746,"v":429200.4713209721,"t":1709996400}
+{"o":1408.3378699746,"h":1436.8573352015,"l":1390.7428323125,"c":1408.7669043863,"v":447980.9654175161,"t":1710000000}
+{"o":1408.7669043863,"h":1411.5280854883,"l":1376.901441118,"c":1391.1454098014,"v":513361.8577914903,"t":1710003600}
+{"o":1391.1454098014,"h":1405.5088066756,"l":1386.6135581446,"c":1390.1697889198,"v":402747.0688613183,"t":1710007200}
+{"o":1390.1697889198,"h":1407.1613407361,"l":1388.6945144269,"c":1398.5666278791,"v":442262.9060944141,"t":1710010800}
+{"o":1398.5666278791,"h":1417.255183561,"l":1391.0092651355,"c":1407.5820436425,"v":441868.8835189839,"t":1710014400}
+{"o":1407.5820436425,"h":1416.567616959,"l":1390.200977879,"c":1397.7203391973,"v":433254.3791105299,"t":1710018000}
+{"o":1397.7203391973,"h":1473.316954797,"l":1383.8928077296,"c":1384.9614348223,"v":443213.4353306994,"t":1710021600}
+{"o":1384.9614348223,"h":1532.1458699914,"l":1372.3551148858,"c":1399.4701606712,"v":454351.8783658019,"t":1710025200}
+{"o":1399.4701606712,"h":1419.7395690461,"l":1388.7016142322,"c":1409.0931026052,"v":491009.6845429738,"t":1710028800}
+{"o":1409.0931026052,"h":1429.3647595566,"l":1405.6173334588,"c":1427.20404523,"v":464933.8554489078,"t":1710032400}
+{"o":1427.20404523,"h":1441.1353602014,"l":1424.7130385543,"c":1433.6146644939,"v":351087.7945044173,"t":1710036000}
+{"o":1433.6146644939,"h":1439.8808383364,"l":1413.7061370379,"c":1423.9883099109,"v":383368.3055257899,"t":1710039600}
+{"o":1423.9883099109,"h":1437.1306500991,"l":1420.3251069246,"c":1430.642164844,"v":363571.2520850937,"t":1710043200}
+{"o":1430.642164844,"h":1446.8688788227,"l":1422.6927197024,"c":1431.3744012771,"v":365636.9153888521,"t":1710046800}
+{"o":1431.3744012771,"h":1445.219513793,"l":1427.1526295726,"c":1432.3326761098,"v":372238.706684245,"t":1710050400}
+{"o":1432.3326761098,"h":1451.6795085026,"l":1348.2110059188,"c":1361.0744852285,"v":430671.949880507,"t":1710054000}
+{"o":1361.0744852285,"h":1373.1165490715,"l":1354.9673087937,"c":1359.6645669036,"v":362066.7061987121,"t":1710057600}
+{"o":1359.6645669036,"h":1369.7459017202,"l":1339.9867132616,"c":1347.2454798179,"v":442708.0042887193,"t":1710061200}
+{"o":1347.2454798179,"h":1360.2343407546,"l":1339.458859584,"c":1351.9709598249,"v":414171.8644460082,"t":1710064800}
+{"o":1351.9709598249,"h":1354.7701629244,"l":1270.0322705441,"c":1328.036329397,"v":365190.926552769,"t":1710068400}
+{"o":1328.036329397,"h":1338.1799902887,"l":1314.5258609607,"c":1325.2932597213,"v":378609.8222806017,"t":1710072000}
+{"o":1325.2932597213,"h":1332.0379522988,"l":1309.5262929981,"c":1323.1109993611,"v":453331.3601057527,"t":1710075600}
+{"o":1323.1109993611,"h":1327.5425928057,"l":1290.4284702568,"c":1320.0743220776,"v":579733.8445135291,"t":1710079200}
+{"o":1320.0743220776,"h":1322.4302547471,"l":1294.5080810979,"c":1312.8012133855,"v":491025.9642300278,"t":1710082800}
+{"o":1312.8012133855,"h":1339.7615424762,"l":1249.4680294972,"c":1315.3501333388,"v":469032.3576023417,"t":1710086400}
+{"o":1315.3501333388,"h":1334.5593554949,"l":1299.0913306646,"c":1313.6713491823,"v":404695.5954844464,"t":1710090000}
+{"o":1313.6713491823,"h":1327.9028275182,"l":1298.7265023304,"c":1306.5319239904,"v":395695.8322663409,"t":1710093600}
+{"o":1306.5319239904,"h":1318.9686009864,"l":1252.9608660657,"c":1259.8440377796,"v":402392.8712841176,"t":1710097200}
+{"o":1259.8440377796,"h":1270.226338502,"l":1241.6206774056,"c":1266.9375103902,"v":416026.5924965566,"t":1710100800}
+{"o":1266.9375103902,"h":1282.3311327144,"l":1252.6736168193,"c":1268.1400537,"v":438900.3226238298,"t":1710104400}
+{"o":1268.1400537,"h":1268.5245410918,"l":1224.3308684343,"c":1236.8567075459,"v":610445.792033628,"t":1710108000}
+{"o":1236.8567075459,"h":1267.3296194828,"l":1231.8336521907,"c":1255.0268125338,"v":441363.7256764425,"t":1710111600}
+{"o":1255.0268125338,"h":1262.9700127158,"l":1195.4925573738,"c":1226.4298305526,"v":637793.1584859816,"t":1710115200}
+{"o":1226.4298305526,"h":1233.1215459342,"l":1191.3129433319,"c":1205.5513371939,"v":730746.4600664283,"t":1710118800}
+{"o":1205.5513371939,"h":1215.617905515,"l":1194.8618360939,"c":1212.9346694047,"v":410998.7512233416,"t":1710122400}
+{"o":1212.9346694047,"h":1233.3605442507,"l":1203.6219872622,"c":1222.3422513013,"v":427733.2216004655,"t":1710126000}
+{"o":1222.3422513013,"h":1236.2756498226,"l":1198.6284831679,"c":1218.4335819645,"v":348209.640514733,"t":1710129600}
+{"o":1218.4335819645,"h":1238.939351446,"l":1211.2513500375,"c":1222.2861418006,"v":339742.857073043,"t":1710133200}
+{"o":1222.2861418006,"h":1249.0292514845,"l":1213.55141189,"c":1242.7739748867,"v":334448.1046187637,"t":1710136800}
+{"o":1242.7739748867,"h":1294.3812905883,"l":1242.7739748867,"c":1290.6908186177,"v":788177.8724285587,"t":1710140400}
+{"o":1290.6908186177,"h":1310.7908679265,"l":1289.633844719,"c":1301.6817597647,"v":463604.6696114035,"t":1710144000}
+{"o":1301.6817597647,"h":1313.2533719978,"l":1294.7694173649,"c":1307.1202983545,"v":394864.218251766,"t":1710147600}
+{"o":1307.1202983545,"h":1313.8590494597,"l":1295.3551562654,"c":1309.2119983675,"v":308968.548180211,"t":1710151200}
+{"o":1309.2119983675,"h":1329.1892141815,"l":1299.3487494884,"c":1312.9097120746,"v":423040.3478137149,"t":1710154800}
+{"o":1312.9097120746,"h":1369.6217792573,"l":1282.3431396844,"c":1301.5906588582,"v":427704.7658059735,"t":1710158400}
+{"o":1301.5906588582,"h":1304.2057724944,"l":1228.1121506593,"c":1231.5563921599,"v":531248.242618739,"t":1710162000}
+{"o":1231.5563921599,"h":1265.6259272878,"l":1231.5390893646,"c":1236.0560824835,"v":506508.5489224851,"t":1710165600}
+{"o":1236.0560824835,"h":1255.4005785135,"l":1224.1828148318,"c":1241.8157168992,"v":536313.8969361749,"t":1710169200}
+{"o":1241.8157168992,"h":1250.874506049,"l":1225.4624639535,"c":1237.1800563749,"v":638798.0741338197,"t":1710172800}
+{"o":1237.1800563749,"h":1257.1105159004,"l":1229.4063056831,"c":1247.4291754062,"v":484021.2962500994,"t":1710176400}
+{"o":1247.4291754062,"h":1266.8937051067,"l":1176.6379923729,"c":1227.8709763917,"v":414606.7994763755,"t":1710180000}
+{"o":1227.8709763917,"h":1259.7772671813,"l":1218.6761572385,"c":1239.7857416898,"v":449257.884166321,"t":1710183600}
+{"o":1239.7857416898,"h":1264.3798371032,"l":1221.4332700434,"c":1253.080943738,"v":395702.3754473209,"t":1710187200}
+{"o":1253.080943738,"h":1317.9641327121,"l":1249.4484033951,"c":1308.0799077934,"v":393824.5779237444,"t":1710190800}
+{"o":1308.0799077934,"h":1317.5684518289,"l":1299.8313657493,"c":1302.7063013621,"v":372770.2968019019,"t":1710194400}
+{"o":1302.7063013621,"h":1315.6344284106,"l":1300.7493666889,"c":1311.4300622934,"v":376795.1118346392,"t":1710198000}
+{"o":1311.4300622934,"h":1339.4897045882,"l":1288.0023990904,"c":1288.7055046333,"v":433635.404430537,"t":1710201600}
+{"o":1288.7055046333,"h":1301.7034750965,"l":1287.2329411193,"c":1300.726402799,"v":359494.5011924729,"t":1710205200}
+{"o":1300.726402799,"h":1339.0723355287,"l":1298.3920278106,"c":1322.2725161723,"v":536804.5340206655,"t":1710208800}
+{"o":1322.2725161723,"h":1357.0390739327,"l":1316.1268102489,"c":1318.3684749255,"v":687154.851150036,"t":1710212400}
+{"o":1318.3684749255,"h":1349.8010458966,"l":1249.5984708559,"c":1343.5859224459,"v":574856.7786856614,"t":1710216000}
+{"o":1343.5859224459,"h":1348.4485765129,"l":1089.1789111446,"c":1101.7556334642,"v":362736.4661258275,"t":1710219600}
+{"o":1101.7556334642,"h":1102.6018549302,"l":1072.3224516418,"c":1096.9219599105,"v":515931.2296131487,"t":1710223200}
+{"o":1096.9219599105,"h":1098.6541079895,"l":1075.6875095723,"c":1078.7093897001,"v":432822.8708030868,"t":1710226800}
+{"o":1078.7093897001,"h":1083.1105316465,"l":1052.9578069522,"c":1064.8226472664,"v":653607.5028060559,"t":1710230400}
+{"o":1064.8226472664,"h":1113.3165419477,"l":1063.5095454495,"c":1096.5854458629,"v":384862.5754699913,"t":1710234000}
+{"o":1096.5854458629,"h":1100.0159322508,"l":1080.0814880961,"c":1088.5169552117,"v":423868.2358010546,"t":1710237600}
+{"o":1088.5169552117,"h":1108.9813708625,"l":1079.3113400363,"c":1095.7741130296,"v":401436.32249708,"t":1710241200}
+{"o":508.9218558542,"h":588.428766304,"l":473.6727984696,"c":508.9218558542,"v":381218.3347504988,"t":1703044800}
+{"o":508.9218558542,"h":522.5710792993,"l":504.4844145082,"c":516.9041453246,"v":316122.6063756155,"t":1703048400}
+{"o":516.9041453246,"h":523.6824164238,"l":478.3011563141,"c":517.2109417216,"v":374443.1210578867,"t":1703052000}
+{"o":517.2109417216,"h":527.9151413251,"l":469.933901422,"c":479.7341542189,"v":288355.7555586948,"t":1703055600}
+{"o":479.7341542189,"h":484.9527262664,"l":470.2099654768,"c":476.4122369993,"v":323566.3302332215,"t":1703059200}
+{"o":476.4122369993,"h":495.6597606965,"l":469.6146314972,"c":478.3971133765,"v":347280.2055495975,"t":1703062800}
+{"o":478.3971133765,"h":537.1979678153,"l":472.5487679562,"c":532.9172306758,"v":475340.6082493742,"t":1703066400}
+{"o":532.9172306758,"h":550.420126902,"l":523.8351339133,"c":529.9678654381,"v":308078.2590268534,"t":1703070000}
+{"o":529.9678654381,"h":763.038273244,"l":525.5734728843,"c":625.5660103198,"v":313347.3476738935,"t":1703073600}
+{"o":625.5660103198,"h":650.8222458146,"l":503.9895880137,"c":518.8612328144,"v":464427.4769048798,"t":1703077200}
+{"o":518.8612328144,"h":525.4367537302,"l":441.6321697232,"c":443.9734465398,"v":582532.939374749,"t":1703080800}
+{"o":443.9734465398,"h":473.8062644437,"l":414.0368675106,"c":423.3693679862,"v":834494.3002859034,"t":1703084400}
+{"o":423.3693679862,"h":425.8628711222,"l":410.6142299241,"c":418.8664895247,"v":613050.9096415603,"t":1703088000}
+{"o":418.8664895247,"h":436.1062983231,"l":414.6380813319,"c":430.2188569606,"v":804690.502453931,"t":1703091600}
+{"o":430.2188569606,"h":438.7608930842,"l":423.0485825155,"c":429.0919862551,"v":661039.2396866941,"t":1703095200}
+{"o":429.0919862551,"h":430.937222739,"l":420.1754951956,"c":420.7528071349,"v":548452.5240029303,"t":1703098800}
+{"o":420.7528071349,"h":421.8091020851,"l":411.3529077926,"c":414.120497678,"v":638870.2798293075,"t":1703102400}
+{"o":414.120497678,"h":422.3841845416,"l":406.3701083966,"c":408.8200391334,"v":478405.8877034092,"t":1703106000}
+{"o":408.8200391334,"h":421.7288074216,"l":407.4889503021,"c":419.2360131407,"v":448837.6286174728,"t":1703109600}
+{"o":419.2360131407,"h":426.6431059918,"l":415.6161580828,"c":424.7995477905,"v":340532.3964871695,"t":1703113200}
+{"o":424.7995477905,"h":430.7314734066,"l":419.7641526737,"c":427.303182837,"v":484575.3467386555,"t":1703116800}
+{"o":427.303182837,"h":427.8721413269,"l":418.657396868,"c":426.5863371048,"v":530388.9438861,"t":1703120400}
+{"o":426.5863371048,"h":435.0818115696,"l":422.1543286582,"c":428.7503846659,"v":679177.2691083921,"t":1703124000}
+{"o":428.7503846659,"h":432.1624712231,"l":426.1096473887,"c":430.3415262365,"v":523777.5890849531,"t":1703127600}
+{"o":430.3415262365,"h":440.1229398309,"l":428.247687341,"c":439.8288429341,"v":434543.2023986446,"t":1703131200}
+{"o":439.8288429341,"h":440.9073906232,"l":429.5273505296,"c":435.541773284,"v":489352.3483748609,"t":1703134800}
+{"o":435.541773284,"h":451.2351266796,"l":434.4669187538,"c":450.5945205234,"v":406387.8325640412,"t":1703138400}
+{"o":450.5945205234,"h":453.5176117536,"l":446.7957763047,"c":451.8422967431,"v":377005.6298183121,"t":1703142000}
+{"o":451.8422967431,"h":454.7513242375,"l":447.4495100224,"c":448.1724488786,"v":355116.9579010363,"t":1703145600}
+{"o":448.1724488786,"h":450.4300563762,"l":441.640254462,"c":448.6365156946,"v":401057.1983161178,"t":1703149200}
+{"o":448.6365156946,"h":499.3486087032,"l":445.8100346588,"c":495.4818558189,"v":430990.145822623,"t":1703152800}
+{"o":495.4818558189,"h":516.1036724961,"l":474.4465152874,"c":475.681656199,"v":503223.9360979616,"t":1703156400}
+{"o":475.681656199,"h":481.7390240551,"l":462.8774887482,"c":469.8797604084,"v":637438.0261773258,"t":1703160000}
+{"o":469.8797604084,"h":484.9468260283,"l":462.152789228,"c":475.0663883351,"v":461270.3100395871,"t":1703163600}
+{"o":475.0663883351,"h":498.2078628928,"l":451.1006408843,"c":460.1696864874,"v":688988.0296639358,"t":1703167200}
+{"o":460.1696864874,"h":483.4287962491,"l":457.5074484584,"c":482.5533613321,"v":551693.7641611909,"t":1703170800}
+{"o":482.5533613321,"h":518.7679925514,"l":475.1399819479,"c":499.3157050587,"v":528183.2351339473,"t":1703174400}
+{"o":499.3157050587,"h":523.8501938142,"l":494.5841156388,"c":516.045602438,"v":898853.6894307892,"t":1703178000}
+{"o":516.045602438,"h":527.7395836585,"l":496.3556743311,"c":505.2231342288,"v":833949.0228805746,"t":1703181600}
+{"o":505.2231342288,"h":514.9373077976,"l":496.7071847774,"c":514.5824888146,"v":641717.2296690573,"t":1703185200}
+{"o":514.5824888146,"h":521.8961054629,"l":512.57822624,"c":519.0316456715,"v":481522.341092459,"t":1703188800}
+{"o":519.0316456715,"h":530.5266455388,"l":509.034551611,"c":523.8300225757,"v":591985.5120610904,"t":1703192400}
+{"o":523.8300225757,"h":543.0533848381,"l":522.5227207378,"c":541.6395115687,"v":518474.7896443326,"t":1703196000}
+{"o":541.6395115687,"h":550.4855332663,"l":535.6890383944,"c":541.3374570644,"v":521960.4226661787,"t":1703199600}
+{"o":541.3374570644,"h":561.6219776419,"l":537.2452065009,"c":551.6767169556,"v":499740.1046764763,"t":1703203200}
+{"o":551.6767169556,"h":581.4899368317,"l":551.6758390297,"c":575.7228672092,"v":616134.5508224021,"t":1703206800}
+{"o":575.7228672092,"h":584.9243414287,"l":572.2241563678,"c":580.9096220351,"v":661271.9757855127,"t":1703210400}
+{"o":580.9096220351,"h":582.3057157148,"l":567.6317755187,"c":574.0877334814,"v":582612.8489940404,"t":1703214000}
+{"o":574.0877334814,"h":582.4516442777,"l":570.4508145789,"c":580.2688755421,"v":477812.8200135278,"t":1703217600}
+{"o":580.2688755421,"h":583.1767028531,"l":573.9141567567,"c":580.4637510831,"v":549688.9109655838,"t":1703221200}
+{"o":580.4637510831,"h":581.3731681285,"l":544.3217666839,"c":551.5644226327,"v":869903.7446353586,"t":1703224800}
+{"o":551.5644226327,"h":554.2801399014,"l":536.4833210952,"c":543.6396874627,"v":796967.9142272114,"t":1703228400}
+{"o":543.6396874627,"h":556.9905975774,"l":539.4124793335,"c":542.2943789957,"v":638399.3150168639,"t":1703232000}
+{"o":542.2943789957,"h":544.308587212,"l":529.4614462987,"c":538.7513756843,"v":644635.8961230193,"t":1703235600}
+{"o":538.7513756843,"h":547.1657288863,"l":526.0323734635,"c":541.3223485203,"v":413814.5566419333,"t":1703239200}
+{"o":541.3223485203,"h":563.025542179,"l":527.7707353478,"c":562.4585862461,"v":363072.663815677,"t":1703242800}
+{"o":562.4585862461,"h":570.5373371809,"l":525.868388891,"c":536.3169440575,"v":450116.4204418974,"t":1703246400}
+{"o":536.3169440575,"h":541.925702998,"l":524.3502883669,"c":533.9764782675,"v":380433.3594419739,"t":1703250000}
+{"o":533.9764782675,"h":557.9819680189,"l":502.4206266086,"c":512.8960536886,"v":434437.6445753021,"t":1703253600}
+{"o":512.8960536886,"h":539.6243100331,"l":511.3567087443,"c":537.9128121066,"v":483719.0816596469,"t":1703257200}
+{"o":537.9128121066,"h":540.1296922796,"l":514.9903961134,"c":519.1736312371,"v":552237.6708420319,"t":1703260800}
+{"o":519.1736312371,"h":570.397391601,"l":471.2123315649,"c":568.8363671605,"v":524059.8258971589,"t":1703264400}
+{"o":568.8363671605,"h":581.8380884439,"l":562.8669585269,"c":576.0316411075,"v":408185.0351852162,"t":1703268000}
+{"o":576.0316411075,"h":578.6986608847,"l":568.0279448629,"c":574.5494921428,"v":477189.2519525579,"t":1703271600}
+{"o":574.5494921428,"h":578.0354756265,"l":569.2095395817,"c":572.3560130059,"v":381558.3615790418,"t":1703275200}
+{"o":572.3560130059,"h":579.9038629702,"l":570.4899288628,"c":572.1359348943,"v":394224.7491104717,"t":1703278800}
+{"o":572.1359348943,"h":576.1781849287,"l":570.4652604707,"c":575.5212507559,"v":387409.7253855517,"t":1703282400}
+{"o":575.5212507559,"h":583.7868627547,"l":570.1134197205,"c":578.9060132277,"v":427167.4851735265,"t":1703286000}
+{"o":578.9060132277,"h":580.8611664289,"l":557.5957744008,"c":558.2615171439,"v":511571.4503514492,"t":1703289600}
+{"o":558.2615171439,"h":560.521454833,"l":543.8061890287,"c":548.7655413589,"v":599502.5792308761,"t":1703293200}
+{"o":548.7655413589,"h":554.7686572724,"l":547.1579699388,"c":549.9314451782,"v":622332.4672100712,"t":1703296800}
+{"o":549.9314451782,"h":555.3771124452,"l":545.4256157912,"c":547.6978636798,"v":806584.1459132106,"t":1703300400}
+{"o":547.6978636798,"h":552.6864879517,"l":533.7543540902,"c":544.385004148,"v":635733.0654904274,"t":1703304000}
+{"o":544.385004148,"h":549.393972468,"l":543.0694270689,"c":548.798080083,"v":421930.7124245777,"t":1703307600}
+{"o":548.798080083,"h":556.6807221692,"l":546.6588777025,"c":556.22929282,"v":304640.7600453392,"t":1703311200}
+{"o":556.22929282,"h":566.8118048097,"l":550.7082135023,"c":560.346923808,"v":281322.6119302125,"t":1703314800}
+{"o":560.346923808,"h":565.6590726798,"l":560.0142550056,"c":565.4470112344,"v":265040.2681529452,"t":1703318400}
+{"o":565.4470112344,"h":574.6503954794,"l":560.8974489259,"c":568.5841592323,"v":243922.6941122805,"t":1703322000}
+{"o":568.5841592323,"h":573.0878227413,"l":562.2758430944,"c":564.7593795771,"v":201814.3095112954,"t":1703325600}
+{"o":564.7593795771,"h":571.614012128,"l":560.2800907927,"c":570.9409141611,"v":237240.0004025762,"t":1703329200}
+{"o":570.9409141611,"h":579.3909781701,"l":570.3706284581,"c":578.1863784468,"v":301855.9122224388,"t":1703332800}
+{"o":578.1863784468,"h":578.9471167232,"l":570.8178299936,"c":573.2612476819,"v":288191.6268977247,"t":1703336400}
+{"o":573.2612476819,"h":594.1655448535,"l":568.3592298948,"c":592.0958291856,"v":483363.067451229,"t":1703340000}
+{"o":592.0958291856,"h":603.920131153,"l":557.0921868589,"c":563.1803715474,"v":504029.1004481341,"t":1703343600}
+{"o":563.1803715474,"h":569.8683265083,"l":560.0559330749,"c":568.575312855,"v":373894.3889137696,"t":1703347200}
+{"o":568.575312855,"h":573.2920958998,"l":563.8925896987,"c":570.9565369212,"v":449412.4779218972,"t":1703350800}
+{"o":570.9565369212,"h":596.2395439599,"l":565.8497037038,"c":590.6703467743,"v":782329.8170044818,"t":1703354400}
+{"o":590.6703467743,"h":599.2223171985,"l":582.5393271423,"c":593.5028900871,"v":522794.5805454594,"t":1703358000}
+{"o":593.5028900871,"h":598.8430010219,"l":587.8778797869,"c":589.7778103128,"v":366540.0672149118,"t":1703361600}
+{"o":589.7778103128,"h":591.0819837556,"l":582.8009865162,"c":588.8393799637,"v":415378.5291257228,"t":1703365200}
+{"o":588.8393799637,"h":627.5451634327,"l":587.4820407497,"c":622.1149002163,"v":519862.028181709,"t":1703368800}
+{"o":622.1149002163,"h":622.8628885948,"l":606.4377227403,"c":613.9902671916,"v":554947.8064249802,"t":1703372400}
+{"o":613.9902671916,"h":624.3696169147,"l":609.7287567139,"c":622.9675266444,"v":447669.4959225318,"t":1703376000}
+{"o":622.9675266444,"h":640.0071397992,"l":547.5831011136,"c":602.8928422152,"v":432823.9752334108,"t":1703379600}
+{"o":602.8928422152,"h":625.1912457874,"l":598.7870568489,"c":615.5770577589,"v":485393.0582379255,"t":1703383200}
+{"o":615.5770577589,"h":639.657155392,"l":613.8739495185,"c":636.0488755437,"v":476227.8960355039,"t":1703386800}
+{"o":636.0488755437,"h":643.308618613,"l":621.6245497927,"c":628.413312474,"v":561796.6708804754,"t":1703390400}
+{"o":628.413312474,"h":632.2497645209,"l":607.671162628,"c":620.1103916836,"v":454143.588290763,"t":1703394000}
+{"o":620.1103916836,"h":620.4406807735,"l":605.2717150453,"c":617.9310107678,"v":475955.8030304741,"t":1703397600}
+{"o":617.9310107678,"h":628.635912146,"l":612.3536126568,"c":623.2298040768,"v":328920.3687118331,"t":1703401200}
+{"o":623.2298040768,"h":630.6446913252,"l":616.8366660755,"c":627.5804496525,"v":320007.2269377897,"t":1703404800}
+{"o":627.5804496525,"h":630.5623270004,"l":620.2457293264,"c":621.3018105185,"v":261530.8476176875,"t":1703408400}
+{"o":621.3018105185,"h":623.7881944374,"l":595.3084646567,"c":608.450936627,"v":495070.8667204153,"t":1703412000}
+{"o":608.450936627,"h":624.7189549335,"l":590.4841455092,"c":621.354224353,"v":364861.645290207,"t":1703415600}
+{"o":621.354224353,"h":651.5048168533,"l":615.6739692698,"c":649.3541015197,"v":328599.5320477195,"t":1703419200}
+{"o":649.3541015197,"h":650.1421978803,"l":641.7549433315,"c":643.6467642967,"v":331413.7889091098,"t":1703422800}
+{"o":643.6467642967,"h":657.7883168374,"l":640.7010059178,"c":653.9309675309,"v":368538.8713808202,"t":1703426400}
+{"o":653.9309675309,"h":659.1504247118,"l":645.6458313023,"c":653.1990054974,"v":374628.7587251128,"t":1703430000}
+{"o":653.1990054974,"h":668.1004857978,"l":649.898327096,"c":664.2815338018,"v":470577.9994932147,"t":1703433600}
+{"o":664.2815338018,"h":684.7459181863,"l":647.522109759,"c":676.7815202259,"v":466345.8834741509,"t":1703437200}
+{"o":676.7815202259,"h":708.5152285073,"l":675.3263675394,"c":707.8171763763,"v":352585.1981965564,"t":1703440800}
+{"o":707.8171763763,"h":708.6226343556,"l":697.558238855,"c":700.5254864507,"v":362237.8830295912,"t":1703444400}
+{"o":700.5254864507,"h":702.4938150022,"l":675.7704704212,"c":682.8766020267,"v":483436.9078996103,"t":1703448000}
+{"o":682.8766020267,"h":691.9574428606,"l":676.9630380506,"c":690.0050219684,"v":363961.0767710716,"t":1703451600}
+{"o":690.0050219684,"h":692.913531878,"l":667.1095725829,"c":680.8177498827,"v":573019.6706178739,"t":1703455200}
+{"o":680.8177498827,"h":687.5391588417,"l":676.9433093509,"c":684.2563730109,"v":354100.0424709485,"t":1703458800}
+{"o":684.2563730109,"h":687.3025220279,"l":657.6486441536,"c":664.4773725345,"v":540445.3286211008,"t":1703462400}
+{"o":664.4773725345,"h":682.6600814981,"l":664.2924646117,"c":667.1618689139,"v":402125.6624991502,"t":1703466000}
+{"o":667.1618689139,"h":673.6016180104,"l":662.9707463312,"c":671.949727944,"v":421859.8427512757,"t":1703469600}
+{"o":671.949727944,"h":683.7760527222,"l":669.5298287764,"c":681.8063810504,"v":369677.7881975226,"t":1703473200}
+{"o":681.8063810504,"h":686.046406126,"l":675.3697874586,"c":680.1960877169,"v":370951.1232123376,"t":1703476800}
+{"o":680.1960877169,"h":690.7670782593,"l":679.9378715807,"c":688.8666591868,"v":409781.1556057176,"t":1703480400}
+{"o":688.8666591868,"h":695.7876618141,"l":687.2237410872,"c":690.3582447366,"v":320666.1617401726,"t":1703484000}
+{"o":690.3582447366,"h":691.0875873627,"l":681.5871387546,"c":687.8040255623,"v":326296.8118456124,"t":1703487600}
+{"o":687.8040255623,"h":691.6912694382,"l":674.9822752886,"c":675.2735868542,"v":321144.7955017275,"t":1703491200}
+{"o":675.2735868542,"h":680.1242041719,"l":669.7442972429,"c":674.1973021476,"v":324541.5192124543,"t":1703494800}
+{"o":674.1973021476,"h":680.3721500355,"l":673.4675796642,"c":677.7582065312,"v":233675.3175232151,"t":1703498400}
+{"o":677.7582065312,"h":688.9716050772,"l":671.5997459814,"c":684.7855660663,"v":315137.50340534,"t":1703502000}
+{"o":684.7855660663,"h":699.6197610438,"l":676.4359841134,"c":698.1825497642,"v":358082.9743375338,"t":1703505600}
+{"o":698.1825497642,"h":714.84254136,"l":697.4511681838,"c":710.0579507825,"v":451572.6381289898,"t":1703509200}
+{"o":710.0579507825,"h":735.378633812,"l":705.3532488898,"c":735.378633812,"v":458322.9686602968,"t":1703512800}
+{"o":735.378633812,"h":765.8141425849,"l":730.8018150837,"c":762.9123045881,"v":655165.8796613386,"t":1703516400}
+{"o":762.9123045881,"h":774.3573469881,"l":748.8900400656,"c":759.9832392272,"v":626628.1471808135,"t":1703520000}
+{"o":759.9832392272,"h":773.3159425208,"l":758.5685226062,"c":769.4691907839,"v":487017.0679756668,"t":1703523600}
+{"o":769.4691907839,"h":784.0569781749,"l":759.2750570372,"c":763.2375441712,"v":464931.5321237506,"t":1703527200}
+{"o":763.2375441712,"h":770.9884824238,"l":743.4255611558,"c":749.4098882563,"v":527730.6242946995,"t":1703530800}
+{"o":749.4098882563,"h":756.9006587906,"l":722.1969341357,"c":743.6138666846,"v":606748.548567244,"t":1703534400}
+{"o":743.6138666846,"h":746.9287609447,"l":730.6749485204,"c":746.0182964069,"v":349529.0800380484,"t":1703538000}
+{"o":746.0182964069,"h":751.9655095208,"l":740.9624164693,"c":747.5055377737,"v":328529.4448995094,"t":1703541600}
+{"o":747.5055377737,"h":757.9441845275,"l":742.3430865868,"c":753.7114244256,"v":345511.1866579646,"t":1703545200}
+{"o":753.7114244256,"h":757.5444807655,"l":738.4675089123,"c":742.9790474508,"v":402983.2338015803,"t":1703548800}
+{"o":742.9790474508,"h":753.3991648211,"l":742.1107538112,"c":745.4161676671,"v":350265.7714597415,"t":1703552400}
+{"o":745.4161676671,"h":747.9569862689,"l":731.2113920649,"c":732.1123380512,"v":380733.7746883855,"t":1703556000}
+{"o":732.1123380512,"h":745.1482153115,"l":728.6338729831,"c":744.2002550256,"v":351440.8427432305,"t":1703559600}
+{"o":744.2002550256,"h":753.1053925802,"l":742.7131327345,"c":750.9301534462,"v":333840.251305768,"t":1703563200}
+{"o":750.9301534462,"h":752.6572166599,"l":710.9156115291,"c":718.4791566106,"v":594361.774275093,"t":1703566800}
+{"o":718.4791566106,"h":725.6650073176,"l":697.7514941554,"c":701.9660856051,"v":598192.3964832622,"t":1703570400}
+{"o":701.9660856051,"h":726.148533056,"l":694.4355028131,"c":718.5463785618,"v":400907.9906896392,"t":1703574000}
+{"o":718.5463785618,"h":739.5873445643,"l":704.9012392028,"c":728.0545451792,"v":342297.5054926249,"t":1703577600}
+{"o":728.0545451792,"h":733.1756689919,"l":715.947827254,"c":723.9749249148,"v":375900.055511991,"t":1703581200}
+{"o":723.9749249148,"h":757.1499414345,"l":722.8097092509,"c":751.4504281728,"v":337124.4019069214,"t":1703584800}
+{"o":751.4504281728,"h":753.8147819024,"l":746.4072157482,"c":750.6493812889,"v":297232.2081566334,"t":1703588400}
+{"o":750.6493812889,"h":762.0958652278,"l":744.8382362001,"c":761.709360372,"v":319585.0384097787,"t":1703592000}
+{"o":761.709360372,"h":765.138237792,"l":751.0356517806,"c":756.0536509721,"v":303784.5005108014,"t":1703595600}
+{"o":756.0536509721,"h":756.7783498795,"l":738.4158003548,"c":740.1339061338,"v":389756.3440098244,"t":1703599200}
+{"o":740.1339061338,"h":741.4827187396,"l":721.1078224414,"c":722.6615197537,"v":618393.8696075608,"t":1703602800}
+{"o":722.6615197537,"h":735.1368384615,"l":718.2470959979,"c":731.2301034495,"v":615690.0329790807,"t":1703606400}
+{"o":731.2301034495,"h":732.0633333673,"l":670.7702885236,"c":695.298288145,"v":1038055.1165148158,"t":1703610000}
+{"o":695.298288145,"h":735.4947446473,"l":683.3615599279,"c":734.2992307964,"v":730789.684880115,"t":1703613600}
+{"o":734.2992307964,"h":765.8240703699,"l":726.0539052358,"c":728.7691157517,"v":475736.518637877,"t":1703617200}
+{"o":728.7691157517,"h":739.2296654714,"l":695.616528025,"c":701.3232167835,"v":424994.3493933531,"t":1703620800}
+{"o":701.3232167835,"h":720.2669820725,"l":696.9412781685,"c":716.2435668547,"v":438742.1124043792,"t":1703624400}
+{"o":716.2435668547,"h":735.5929303147,"l":711.963656233,"c":734.6851642016,"v":414914.7342343024,"t":1703628000}
+{"o":734.6851642016,"h":742.6848665367,"l":727.3359112113,"c":739.9329254486,"v":460487.3303002733,"t":1703631600}
+{"o":739.9329254486,"h":751.4926284264,"l":723.6150965224,"c":729.2449648238,"v":450488.6036333377,"t":1703635200}
+{"o":729.2449648238,"h":741.7378913293,"l":728.4050685389,"c":735.942349788,"v":358783.6824056947,"t":1703638800}
+{"o":735.942349788,"h":736.4047209469,"l":719.4158515012,"c":724.7865495242,"v":437432.2427945285,"t":1703642400}
+{"o":724.7865495242,"h":731.0368620355,"l":714.1835326724,"c":718.015904863,"v":521770.865784083,"t":1703646000}
+{"o":718.015904863,"h":732.7174665211,"l":717.7247155999,"c":729.5552726361,"v":348420.8723836204,"t":1703649600}
+{"o":729.5552726361,"h":737.7054414702,"l":726.8166607475,"c":736.9428696687,"v":344902.2888745818,"t":1703653200}
+{"o":736.9428696687,"h":745.7311269588,"l":732.5458618256,"c":739.4909601835,"v":339085.6767342579,"t":1703656800}
+{"o":739.4909601835,"h":743.3248799246,"l":734.0188349434,"c":737.7351709698,"v":246789.4472511103,"t":1703660400}
+{"o":737.7351709698,"h":750.999691138,"l":733.8987671066,"c":746.5553801081,"v":316173.076831051,"t":1703664000}
+{"o":746.5553801081,"h":748.2962801694,"l":736.1928666696,"c":736.8548123056,"v":265722.5501718708,"t":1703667600}
+{"o":736.8548123056,"h":760.8883381287,"l":735.8340634182,"c":760.8883381287,"v":285911.746302076,"t":1703671200}
+{"o":760.8883381287,"h":763.0274203426,"l":714.4836109307,"c":717.3509319792,"v":375299.8042296951,"t":1703674800}
+{"o":717.3509319792,"h":720.4281925863,"l":693.7883102457,"c":697.1402989417,"v":323202.6336467299,"t":1703678400}
+{"o":697.1402989417,"h":703.4105534909,"l":692.8755847858,"c":693.23279717,"v":409586.5983375897,"t":1703682000}
+{"o":693.23279717,"h":695.9902534586,"l":664.610452176,"c":669.1050543718,"v":630565.2601235071,"t":1703685600}
+{"o":669.1050543718,"h":673.9601145142,"l":659.3455612096,"c":667.2476285983,"v":602233.9406837499,"t":1703689200}
+{"o":667.2476285983,"h":672.574862055,"l":647.2867647314,"c":650.6018901343,"v":672874.6148590612,"t":1703692800}
+{"o":650.6018901343,"h":674.3958793617,"l":650.5394721311,"c":671.2205951409,"v":473501.7776187262,"t":1703696400}
+{"o":671.2205951409,"h":686.7302680731,"l":666.7194855002,"c":684.4154607217,"v":429686.7207965617,"t":1703700000}
+{"o":684.4154607217,"h":1074.2745859452,"l":664.6928539832,"c":736.3415849553,"v":384039.5027885812,"t":1703703600}
+{"o":736.3415849553,"h":921.7521857602,"l":732.7822550098,"c":807.55185769,"v":354777.4578801619,"t":1703707200}
+{"o":807.55185769,"h":809.8909077622,"l":774.8146626249,"c":778.5674643257,"v":316099.0423471513,"t":1703710800}
+{"o":778.5674643257,"h":782.4531460217,"l":752.3847525519,"c":757.4892789751,"v":380114.879382692,"t":1703714400}
+{"o":757.4892789751,"h":762.7127038367,"l":751.439103549,"c":756.4192694278,"v":317612.0798321795,"t":1703718000}
+{"o":756.4192694278,"h":774.4723291383,"l":753.9323515572,"c":759.7206944929,"v":413566.7865066655,"t":1703721600}
+{"o":759.7206944929,"h":768.2396457943,"l":735.7270750189,"c":746.678936298,"v":490824.0486750994,"t":1703725200}
+{"o":746.678936298,"h":749.1307562162,"l":726.7013821779,"c":733.5932176637,"v":480676.4213540005,"t":1703728800}
+{"o":733.5932176637,"h":746.7079138787,"l":725.8112698573,"c":736.2516318233,"v":440936.3368052664,"t":1703732400}
+{"o":736.2516318233,"h":745.9056830491,"l":730.942805108,"c":737.9635927438,"v":266172.4428614249,"t":1703736000}
+{"o":737.9635927438,"h":746.9251651183,"l":729.7715232168,"c":736.5146877838,"v":321406.2245365308,"t":1703739600}
+{"o":736.5146877838,"h":751.0016465178,"l":730.128867167,"c":735.6122310119,"v":319642.4478658313,"t":1703743200}
+{"o":735.6122310119,"h":745.4894733888,"l":714.8012500088,"c":737.7709421645,"v":431073.3755889622,"t":1703746800}
+{"o":737.7709421645,"h":739.2749965299,"l":731.0727288898,"c":732.3974176865,"v":278201.6986083743,"t":1703750400}
+{"o":732.3974176865,"h":736.2998906706,"l":719.8992387794,"c":728.4732332791,"v":267592.6769451705,"t":1703754000}
+{"o":728.4732332791,"h":740.9732078344,"l":726.0607525948,"c":734.4308095942,"v":245968.4626077348,"t":1703757600}
+{"o":734.4308095942,"h":739.0069848846,"l":729.9028881794,"c":732.3455366587,"v":204425.3847941307,"t":1703761200}
+{"o":732.3455366587,"h":734.2271982025,"l":703.7470952633,"c":706.4676289911,"v":600335.6499579402,"t":1703764800}
+{"o":706.4676289911,"h":716.5381417778,"l":693.6355889128,"c":707.9379944931,"v":517167.1860221753,"t":1703768400}
+{"o":707.9379944931,"h":709.5993876492,"l":675.167833863,"c":692.0194201269,"v":786750.8497055791,"t":1703772000}
+{"o":692.0194201269,"h":704.4781243362,"l":690.7924948824,"c":697.816619652,"v":437149.7684896382,"t":1703775600}
+{"o":697.816619652,"h":701.4225034413,"l":679.61293383,"c":686.623653883,"v":358786.4932741391,"t":1703779200}
+{"o":686.623653883,"h":699.4629004651,"l":683.6203013723,"c":692.1116244711,"v":342305.3810224248,"t":1703782800}
+{"o":692.1116244711,"h":697.6613912974,"l":665.9841512903,"c":669.4099317247,"v":310318.4800801082,"t":1703786400}
+{"o":669.4099317247,"h":685.6793130742,"l":668.2337214029,"c":682.812702251,"v":262391.4714653238,"t":1703790000}
+{"o":682.812702251,"h":684.085927905,"l":667.4217937837,"c":673.743265825,"v":334042.9136469699,"t":1703793600}
+{"o":673.743265825,"h":684.4579505068,"l":671.7221622915,"c":678.3798071577,"v":388845.926448544,"t":1703797200}
+{"o":678.3798071577,"h":701.4142122084,"l":676.504155254,"c":699.9028623722,"v":388800.1864933749,"t":1703800800}
+{"o":699.9028623722,"h":701.0188491461,"l":687.9742852251,"c":688.2722150957,"v":351075.7810525471,"t":1703804400}
+{"o":688.2722150957,"h":692.5727501875,"l":672.6231065814,"c":676.234286633,"v":484814.4105959688,"t":1703808000}
+{"o":676.234286633,"h":697.9125248409,"l":672.5758540659,"c":693.2014242569,"v":533571.3472425217,"t":1703811600}
+{"o":693.2014242569,"h":710.2178168776,"l":691.6860170851,"c":706.7527529148,"v":514817.2995474604,"t":1703815200}
+{"o":706.7527529148,"h":716.293879261,"l":704.2758208375,"c":709.6207770524,"v":325249.9753195507,"t":1703818800}
+{"o":709.6207770524,"h":715.9668969651,"l":704.5161086851,"c":711.1764330573,"v":303076.0033497884,"t":1703822400}
+{"o":711.1764330573,"h":721.5829637857,"l":706.1473585501,"c":719.0159549928,"v":244419.4503680522,"t":1703826000}
+{"o":719.0159549928,"h":733.4616801526,"l":716.9525864136,"c":731.5656710254,"v":337804.3587387888,"t":1703829600}
+{"o":731.5656710254,"h":732.0080320054,"l":709.3045665543,"c":710.9747915154,"v":311524.890440942,"t":1703833200}
+{"o":710.9747915154,"h":733.9193889026,"l":710.3092673516,"c":732.8280682854,"v":271106.6816844771,"t":1703836800}
+{"o":732.8280682854,"h":741.4639041971,"l":725.0887689237,"c":736.1333207889,"v":369828.2058324215,"t":1703840400}
+{"o":736.1333207889,"h":738.466305887,"l":728.1323957864,"c":728.8905645275,"v":296282.5994146848,"t":1703844000}
+{"o":728.8905645275,"h":738.3102409819,"l":725.2277034066,"c":730.4603389844,"v":231228.6498512547,"t":1703847600}
+{"o":730.4603389844,"h":731.8214292393,"l":722.8097719152,"c":727.5479115216,"v":282929.621509638,"t":1703851200}
+{"o":727.5479115216,"h":747.6238247975,"l":721.0855240805,"c":745.4725958833,"v":242437.8046952532,"t":1703854800}
+{"o":745.4725958833,"h":762.8890383521,"l":745.4299179728,"c":757.8350957636,"v":338303.5481530696,"t":1703858400}
+{"o":757.8350957636,"h":758.7489925282,"l":728.1328916827,"c":734.5548663414,"v":462796.9410862113,"t":1703862000}
+{"o":734.5548663414,"h":746.5604072441,"l":718.7079735871,"c":720.2518285209,"v":533051.9552487142,"t":1703865600}
+{"o":720.2518285209,"h":728.2835860138,"l":712.5256288661,"c":719.2460661486,"v":471550.2416694351,"t":1703869200}
+{"o":719.2460661486,"h":736.8761564688,"l":717.6305336739,"c":732.2627468866,"v":325842.022216558,"t":1703872800}
+{"o":732.2627468866,"h":739.4906121117,"l":727.8672157247,"c":734.3950491917,"v":213299.8565731298,"t":1703876400}
+{"o":734.3950491917,"h":740.2935875014,"l":724.2451325891,"c":731.0758456582,"v":233865.9218194861,"t":1703880000}
+{"o":731.0758456582,"h":737.8489346936,"l":723.1649148179,"c":727.7168699405,"v":263579.6593045181,"t":1703883600}
+{"o":727.7168699405,"h":736.177341591,"l":718.4339154617,"c":725.8088362127,"v":286191.7486777144,"t":1703887200}
+{"o":725.8088362127,"h":741.3316843475,"l":725.8088362127,"c":740.9727552343,"v":206478.8789393763,"t":1703890800}
+{"o":740.9727552343,"h":748.7845182339,"l":736.426447416,"c":743.3579755595,"v":208032.7803926079,"t":1703894400}
+{"o":743.3579755595,"h":753.8011950707,"l":738.5389908399,"c":746.6007936937,"v":204822.3402202957,"t":1703898000}
+{"o":746.6007936937,"h":747.1180671441,"l":734.7912995968,"c":736.2590720646,"v":178902.6770114257,"t":1703901600}
+{"o":736.2590720646,"h":739.0426727934,"l":723.1030745405,"c":726.6179067642,"v":227413.8434147367,"t":1703905200}
+{"o":726.6179067642,"h":732.8001871351,"l":725.0493291121,"c":730.9704646978,"v":214342.6953388767,"t":1703908800}
+{"o":730.9704646978,"h":736.1508974044,"l":723.3790639393,"c":730.4245239127,"v":291418.9408178436,"t":1703912400}
+{"o":730.4245239127,"h":731.9284278499,"l":726.6024366366,"c":729.4903400094,"v":204624.2256813104,"t":1703916000}
+{"o":729.4903400094,"h":731.7063023136,"l":719.0700319371,"c":720.4667699893,"v":210555.3652457177,"t":1703919600}
+{"o":720.4667699893,"h":720.9005759548,"l":705.3071324494,"c":706.3013328528,"v":307357.2404727832,"t":1703923200}
+{"o":706.3013328528,"h":710.8097809131,"l":702.4800868882,"c":708.8554555924,"v":273933.1912057922,"t":1703926800}
+{"o":708.8554555924,"h":719.1640799158,"l":704.7693074835,"c":717.0448483339,"v":233046.2864867457,"t":1703930400}
+{"o":717.0448483339,"h":722.7028232724,"l":715.3585419975,"c":720.3504531381,"v":159045.8175410875,"t":1703934000}
+{"o":720.3504531381,"h":730.9919007793,"l":719.8057642275,"c":726.0365393127,"v":176558.6148751719,"t":1703937600}
+{"o":726.0365393127,"h":729.1092698965,"l":723.0348506325,"c":725.8055285881,"v":205503.0192854567,"t":1703941200}
+{"o":725.8055285881,"h":734.3310026156,"l":725.6856320983,"c":732.8656947231,"v":221038.687586974,"t":1703944800}
+{"o":732.8656947231,"h":734.5789418924,"l":723.4494924859,"c":734.5789418924,"v":270751.5346384565,"t":1703948400}
+{"o":734.5789418924,"h":739.7435056848,"l":722.490110592,"c":726.4114963852,"v":348111.9094406008,"t":1703952000}
+{"o":726.4114963852,"h":729.1985769312,"l":720.8656301864,"c":727.6941713025,"v":238502.5648825548,"t":1703955600}
+{"o":727.6941713025,"h":728.5205107651,"l":721.7110768871,"c":724.5115032866,"v":208227.8224353476,"t":1703959200}
+{"o":724.5115032866,"h":764.2781644455,"l":714.2796447194,"c":759.3592839558,"v":212395.4349125436,"t":1703962800}
+{"o":759.3592839558,"h":805.6618367438,"l":745.4871879857,"c":789.2719345299,"v":215791.3674173118,"t":1703966400}
+{"o":789.2719345299,"h":799.7642648205,"l":732.2724345969,"c":739.2726432091,"v":191893.7496818906,"t":1703970000}
+{"o":739.2726432091,"h":743.4277538564,"l":723.4610331308,"c":725.4331023381,"v":181434.3184336043,"t":1703973600}
+{"o":725.4331023381,"h":730.9845975006,"l":711.2983182003,"c":715.6943110717,"v":197706.2099039312,"t":1703977200}
+{"o":715.6943110717,"h":724.8454841297,"l":712.8458148969,"c":723.1580412697,"v":204372.3158419458,"t":1703980800}
+{"o":723.1580412697,"h":727.227426433,"l":713.4337927219,"c":716.4108640285,"v":197588.984107645,"t":1703984400}
+{"o":716.4108640285,"h":720.8310899838,"l":702.3522387562,"c":712.9704480603,"v":233804.6533275534,"t":1703988000}
+{"o":712.9704480603,"h":715.6880616943,"l":705.6278596554,"c":715.007193169,"v":218193.1507138139,"t":1703991600}
+{"o":715.007193169,"h":728.1848345947,"l":713.0982935706,"c":725.2730505042,"v":193638.8660171416,"t":1703995200}
+{"o":725.2730505042,"h":731.2609418882,"l":720.7069578533,"c":722.9876669916,"v":160216.8801792609,"t":1703998800}
+{"o":722.9876669916,"h":743.9579614084,"l":709.8254991583,"c":717.6936053632,"v":167630.2690279804,"t":1704002400}
+{"o":717.6936053632,"h":748.529175468,"l":716.7001455659,"c":743.0552736567,"v":209307.8714099941,"t":1704006000}
+{"o":743.0552736567,"h":748.4449688138,"l":738.8225959562,"c":745.4527476803,"v":194469.3623901065,"t":1704009600}
+{"o":745.4527476803,"h":754.4689837785,"l":744.0544623044,"c":749.9383475132,"v":171183.4812517106,"t":1704013200}
+{"o":749.9383475132,"h":753.6485417617,"l":745.218484213,"c":746.340591334,"v":145750.0318731179,"t":1704016800}
+{"o":746.340591334,"h":772.913666784,"l":743.4027036442,"c":772.2217741324,"v":165982.1395911334,"t":1704020400}
+{"o":772.2217741324,"h":780.9369962229,"l":727.5380342585,"c":729.4073378512,"v":186810.5460064456,"t":1704024000}
+{"o":729.4073378512,"h":735.1634810617,"l":723.7804522891,"c":731.2876401064,"v":193069.1259082459,"t":1704027600}
+{"o":731.2876401064,"h":736.5236225951,"l":728.5807210341,"c":732.1292532352,"v":167518.2234265977,"t":1704031200}
+{"o":732.1292532352,"h":765.8344015557,"l":726.2281654179,"c":734.8724897543,"v":202885.8605961052,"t":1704034800}
+{"o":734.8724897543,"h":768.2361262651,"l":728.1722940007,"c":764.9179071493,"v":158750.3360576968,"t":1704038400}
+{"o":764.9179071493,"h":772.1510975385,"l":716.3512384169,"c":723.8608481301,"v":180052.9550880969,"t":1704042000}
+{"o":723.8608481301,"h":727.398339788,"l":718.4992722049,"c":724.0226592848,"v":165596.1808226302,"t":1704045600}
+{"o":724.0226592848,"h":729.9550145922,"l":721.5351758353,"c":725.067001183,"v":146796.3785931956,"t":1704049200}
+{"o":725.067001183,"h":743.9427277532,"l":723.1791618638,"c":743.5291306021,"v":226963.5462868232,"t":1704052800}
+{"o":743.5291306021,"h":762.2602597255,"l":736.7198810095,"c":753.7370996477,"v":235412.5764192609,"t":1704056400}
+{"o":753.7370996477,"h":766.8318989166,"l":699.0969049763,"c":703.1662376038,"v":262879.5838045746,"t":1704060000}
+{"o":703.1662376038,"h":740.1261514719,"l":694.6299114318,"c":716.7211091653,"v":318815.4897626079,"t":1704063600}
+{"o":716.7211091653,"h":741.5662625246,"l":712.3526210738,"c":728.6005356602,"v":335650.2052488847,"t":1704067200}
+{"o":728.6005356602,"h":761.0472665639,"l":725.8964171262,"c":751.2895216121,"v":270330.0508939269,"t":1704070800}
+{"o":751.2895216121,"h":753.8966632588,"l":745.5259370101,"c":749.4292820347,"v":172055.5520536867,"t":1704074400}
+{"o":749.4292820347,"h":753.3517730596,"l":741.1841617094,"c":746.4793095238,"v":192648.9438162786,"t":1704078000}
+{"o":746.4793095238,"h":754.999147146,"l":736.2766834446,"c":744.9624957906,"v":186894.4682494282,"t":1704081600}
+{"o":744.9624957906,"h":748.5992127144,"l":737.8293047546,"c":740.39635125,"v":134807.0769714678,"t":1704085200}
+{"o":740.39635125,"h":748.6232916641,"l":739.6041623267,"c":747.2604656922,"v":102906.9664072256,"t":1704088800}
+{"o":747.2604656922,"h":757.8229172034,"l":744.1269341926,"c":750.0231496709,"v":136517.8718676768,"t":1704092400}
+{"o":750.0231496709,"h":755.1445420409,"l":746.3858633576,"c":751.8165370918,"v":102099.1887061339,"t":1704096000}
+{"o":751.8165370918,"h":765.8789490267,"l":747.3019669961,"c":765.3435755642,"v":136975.5199064655,"t":1704099600}
+{"o":765.3435755642,"h":771.8250785723,"l":764.196923084,"c":767.6406485102,"v":122347.6241235444,"t":1704103200}
+{"o":767.6406485102,"h":778.2492301351,"l":749.288414881,"c":753.1360980862,"v":106236.3339156117,"t":1704106800}
+{"o":753.1360980862,"h":768.0177033208,"l":743.3238085036,"c":750.3565142036,"v":171439.4645769135,"t":1704110400}
+{"o":750.3565142036,"h":759.4317497589,"l":740.1095821584,"c":747.0953348551,"v":174893.1401722803,"t":1704114000}
+{"o":747.0953348551,"h":755.1239346875,"l":720.3580687893,"c":720.6447290452,"v":199410.4189394315,"t":1704117600}
+{"o":720.6447290452,"h":736.697275916,"l":713.6058211191,"c":725.1560234476,"v":220172.1147494873,"t":1704121200}
+{"o":725.1560234476,"h":752.4853290091,"l":722.2245641054,"c":739.8963595899,"v":302822.0274106049,"t":1704124800}
+{"o":739.8963595899,"h":754.0401931869,"l":736.9794884151,"c":747.9632424255,"v":192647.6905880012,"t":1704128400}
+{"o":747.9632424255,"h":816.6435162591,"l":726.3230504803,"c":777.5959688619,"v":275954.1551695745,"t":1704132000}
+{"o":777.5959688619,"h":804.7206133461,"l":769.9807730465,"c":794.9573916433,"v":234390.2407141159,"t":1704135600}
+{"o":794.9573916433,"h":802.2888431345,"l":748.8451999222,"c":781.2370049406,"v":283869.2504622847,"t":1704139200}
+{"o":781.2370049406,"h":783.7024800379,"l":776.8526068736,"c":781.6803272217,"v":235525.8617074099,"t":1704142800}
+{"o":781.6803272217,"h":786.1838237171,"l":752.4445898549,"c":759.4228887341,"v":181037.1057682664,"t":1704146400}
+{"o":759.4228887341,"h":774.6545674829,"l":727.6311892988,"c":751.5748995432,"v":247705.8410343728,"t":1704150000}
+{"o":751.5748995432,"h":761.5882420572,"l":743.9679197424,"c":760.9340578112,"v":330952.3959326255,"t":1704153600}
+{"o":760.9340578112,"h":778.1526773464,"l":760.6644315772,"c":766.5987669115,"v":399865.448278251,"t":1704157200}
+{"o":766.5987669115,"h":775.4001534232,"l":765.7610795582,"c":775.1620900929,"v":230969.5774545859,"t":1704160800}
+{"o":775.1620900929,"h":775.4634096052,"l":756.8857610302,"c":761.429649999,"v":239352.3021586016,"t":1704164400}
+{"o":761.429649999,"h":780.3828686174,"l":758.3780305095,"c":778.3466758735,"v":329031.7804858648,"t":1704168000}
+{"o":778.3466758735,"h":791.0215688766,"l":776.1921842465,"c":787.1444040238,"v":281092.1414938237,"t":1704171600}
+{"o":787.1444040238,"h":793.4437366033,"l":781.9862914698,"c":789.3042966832,"v":273595.116309763,"t":1704175200}
+{"o":789.3042966832,"h":805.3376084417,"l":789.3042966832,"c":803.8470231951,"v":252784.0286390626,"t":1704178800}
+{"o":803.8470231951,"h":809.5744781023,"l":798.66603347,"c":806.2420867013,"v":234980.5626645687,"t":1704182400}
+{"o":806.2420867013,"h":824.8114094552,"l":791.9708041401,"c":802.7993815047,"v":253104.3530085277,"t":1704186000}
+{"o":802.7993815047,"h":808.2018201688,"l":779.4539769966,"c":786.3359125205,"v":255638.7618602828,"t":1704189600}
+{"o":786.3359125205,"h":797.8157520618,"l":769.8228719542,"c":781.9018135331,"v":240857.4174031592,"t":1704193200}
+{"o":781.9018135331,"h":785.7313299105,"l":775.1253165345,"c":776.9542073669,"v":166495.6447065913,"t":1704196800}
+{"o":776.9542073669,"h":786.0848353888,"l":776.4223973146,"c":781.4540330945,"v":176228.8507307594,"t":1704200400}
+{"o":781.4540330945,"h":788.2644036996,"l":754.0956275823,"c":763.5139767934,"v":319408.3516895068,"t":1704204000}
+{"o":763.5139767934,"h":840.3978651911,"l":745.4037389418,"c":768.5419006516,"v":347372.7326138972,"t":1704207600}
+{"o":768.5419006516,"h":774.5956863671,"l":750.1438231124,"c":760.8330381301,"v":284162.348445658,"t":1704211200}
+{"o":760.8330381301,"h":767.0721188003,"l":739.5041352625,"c":748.3457342002,"v":269407.372288001,"t":1704214800}
+{"o":748.3457342002,"h":755.1461666939,"l":747.0117506317,"c":750.7369713931,"v":197179.3045294404,"t":1704218400}
+{"o":750.7369713931,"h":791.0428046672,"l":739.7316144763,"c":747.8268092965,"v":240498.6332870064,"t":1704222000}
+{"o":747.8268092965,"h":756.8424431912,"l":743.5715523239,"c":745.8154821893,"v":230444.4586840544,"t":1704225600}
+{"o":745.8154821893,"h":753.745476259,"l":741.2236036496,"c":750.2787109424,"v":226307.543025176,"t":1704229200}
+{"o":750.2787109424,"h":897.4520465717,"l":743.395157956,"c":890.3201477509,"v":228133.8122998479,"t":1704232800}
+{"o":890.3201477509,"h":903.3510464418,"l":823.6873039385,"c":828.4811455171,"v":207299.4692981677,"t":1704236400}
+{"o":828.4811455171,"h":838.022526573,"l":777.3371627444,"c":782.1519212755,"v":254924.3237150937,"t":1704240000}
+{"o":782.1519212755,"h":790.8435390276,"l":735.8105749192,"c":745.3233905535,"v":205735.934860672,"t":1704243600}
+{"o":745.3233905535,"h":749.0530452946,"l":715.9691939045,"c":721.3931279875,"v":160140.9178193554,"t":1704247200}
+{"o":721.3931279875,"h":725.5934116457,"l":717.8389813778,"c":724.5865043823,"v":165785.8523671153,"t":1704250800}
+{"o":724.5865043823,"h":728.4493408065,"l":719.1415117212,"c":726.2410510077,"v":175156.5989583375,"t":1704254400}
+{"o":726.2410510077,"h":735.195691734,"l":724.5095847546,"c":731.7085409118,"v":209421.595071605,"t":1704258000}
+{"o":731.7085409118,"h":741.0300063691,"l":729.0247545561,"c":738.1569419645,"v":272260.5513814493,"t":1704261600}
+{"o":738.1569419645,"h":746.3947675562,"l":726.5120069133,"c":731.9041556035,"v":197336.659812254,"t":1704265200}
+{"o":731.9041556035,"h":737.2348403894,"l":730.6648143081,"c":735.4291322917,"v":151355.7160867325,"t":1704268800}
+{"o":735.4291322917,"h":742.4803827044,"l":734.6851516786,"c":739.7826949932,"v":191912.9017204497,"t":1704272400}
+{"o":739.7826949932,"h":745.4897361019,"l":723.7987328601,"c":731.5555487161,"v":224930.3797448388,"t":1704276000}
+{"o":731.5555487161,"h":760.230878339,"l":699.3267549285,"c":730.7263335979,"v":480492.6390123213,"t":1704279600}
+{"o":730.7263335979,"h":730.7263335979,"l":674.5383709666,"c":708.4478357895,"v":975489.2048881879,"t":1704283200}
+{"o":708.4478357895,"h":733.2230113879,"l":684.5386790918,"c":712.8086322088,"v":564705.3597294046,"t":1704286800}
+{"o":712.8086322088,"h":732.0261454504,"l":687.8694383971,"c":718.3656335047,"v":479602.4353177007,"t":1704290400}
+{"o":718.3656335047,"h":762.8434280588,"l":717.4518433472,"c":758.8044133219,"v":478940.3945980619,"t":1704294000}
+{"o":758.8044133219,"h":777.123412769,"l":736.1187169406,"c":744.3728152584,"v":618730.6743404735,"t":1704297600}
+{"o":744.3728152584,"h":745.001030506,"l":711.2354666034,"c":717.2696714561,"v":321134.467342995,"t":1704301200}
+{"o":717.2696714561,"h":724.9529693886,"l":697.2629866156,"c":705.6628565,"v":297000.6850885449,"t":1704304800}
+{"o":705.6628565,"h":721.0712968676,"l":703.6638916213,"c":711.3209027138,"v":257654.1615360813,"t":1704308400}
+{"o":711.3209027138,"h":728.2392565515,"l":698.7548317399,"c":715.2559860259,"v":228927.486854014,"t":1704312000}
+{"o":715.2559860259,"h":775.4516245569,"l":709.5520392278,"c":774.0392619595,"v":275678.5067322711,"t":1704315600}
+{"o":774.0392619595,"h":779.7321590472,"l":717.450372199,"c":721.3166782393,"v":227921.5417574219,"t":1704319200}
+{"o":721.3166782393,"h":722.4751237393,"l":708.5354396883,"c":713.8003973298,"v":238619.9120538178,"t":1704322800}
+{"o":713.8003973298,"h":761.6657177147,"l":698.38948023,"c":712.2100215731,"v":296984.4075958359,"t":1704326400}
+{"o":712.2100215731,"h":714.1602252322,"l":696.0444621936,"c":699.9265661371,"v":235547.758168173,"t":1704330000}
+{"o":699.9265661371,"h":717.6453127717,"l":697.5093397373,"c":716.8312896983,"v":285239.853825887,"t":1704333600}
+{"o":716.8312896983,"h":724.644704945,"l":712.7672437607,"c":719.212162057,"v":350180.1162185509,"t":1704337200}
+{"o":719.212162057,"h":727.3929546496,"l":713.5731370343,"c":721.330891919,"v":266053.1527320298,"t":1704340800}
+{"o":721.330891919,"h":728.1393447767,"l":715.3369732758,"c":725.7835206327,"v":284309.0343585681,"t":1704344400}
+{"o":725.7835206327,"h":727.5999004281,"l":720.2555278023,"c":722.6988465263,"v":187073.4257204872,"t":1704348000}
+{"o":722.6988465263,"h":725.6956148083,"l":706.9456806321,"c":707.3812665449,"v":212228.7650032978,"t":1704351600}
+{"o":707.3812665449,"h":712.8196071589,"l":698.659496311,"c":704.3600256109,"v":213106.647209889,"t":1704355200}
+{"o":704.3600256109,"h":738.3031319769,"l":704.1668054873,"c":730.9106917933,"v":132694.7881492312,"t":1704358800}
+{"o":730.9106917933,"h":734.8173463714,"l":697.5106539051,"c":726.7598208023,"v":194881.2845442274,"t":1704362400}
+{"o":726.7598208023,"h":756.3510402141,"l":721.6107893794,"c":753.4578069186,"v":157561.9084956305,"t":1704366000}
+{"o":753.4578069186,"h":769.9154487899,"l":719.6335786571,"c":745.7009480964,"v":213915.7467060109,"t":1704369600}
+{"o":745.7009480964,"h":765.7163267853,"l":737.570669859,"c":761.606509639,"v":219578.6561888835,"t":1704373200}
+{"o":761.606509639,"h":778.7149601783,"l":743.6080048853,"c":764.0213796791,"v":261936.4981342299,"t":1704376800}
+{"o":764.0213796791,"h":779.6846791781,"l":759.8431531833,"c":775.7141613224,"v":366692.2034479844,"t":1704380400}
+{"o":775.7141613224,"h":777.3055400585,"l":743.6296023487,"c":746.0806572612,"v":317566.6134547209,"t":1704384000}
+{"o":746.0806572612,"h":759.0773860502,"l":721.041507363,"c":731.1595545287,"v":265428.246795034,"t":1704387600}
+{"o":731.1595545287,"h":738.7783431305,"l":728.6302693944,"c":737.1118528324,"v":214158.2863468143,"t":1704391200}
+{"o":737.1118528324,"h":758.4287206852,"l":736.3757046532,"c":747.9596126127,"v":366300.3722021937,"t":1704394800}
+{"o":747.9596126127,"h":768.3405387416,"l":747.9596126127,"c":757.5015938042,"v":356732.6451369976,"t":1704398400}
+{"o":757.5015938042,"h":761.5694002578,"l":733.1702625209,"c":735.2464036485,"v":261739.474442673,"t":1704402000}
+{"o":735.2464036485,"h":752.3860789022,"l":728.3998937938,"c":737.9951766785,"v":260814.0690420742,"t":1704405600}
+{"o":737.9951766785,"h":741.7984375648,"l":735.2221589991,"c":738.4852007635,"v":211761.8932725048,"t":1704409200}
+{"o":738.4852007635,"h":746.015595229,"l":723.444642722,"c":735.5849470374,"v":265634.4258194939,"t":1704412800}
+{"o":735.5849470374,"h":750.3579517645,"l":707.5508046481,"c":725.1377375799,"v":374526.4019634803,"t":1704416400}
+{"o":725.1377375799,"h":744.9844032177,"l":720.8793840438,"c":735.5331559724,"v":305506.4487550766,"t":1704420000}
+{"o":735.5331559724,"h":752.4776938409,"l":731.7241665324,"c":745.6882335537,"v":197248.6490353604,"t":1704423600}
+{"o":745.6882335537,"h":759.7441567165,"l":739.3128408469,"c":755.6472080827,"v":234022.3617898345,"t":1704427200}
+{"o":755.6472080827,"h":776.0598284278,"l":754.2129849883,"c":770.8536734814,"v":188941.6918573595,"t":1704430800}
+{"o":770.8536734814,"h":784.8550978993,"l":764.7096678804,"c":783.3440386349,"v":148282.1103618559,"t":1704434400}
+{"o":783.3440386349,"h":788.1696470986,"l":759.076586806,"c":767.2993749541,"v":140711.0397790233,"t":1704438000}
+{"o":767.2993749541,"h":787.1722527219,"l":767.1615569038,"c":781.083327271,"v":140263.3799598025,"t":1704441600}
+{"o":781.083327271,"h":803.9723227042,"l":780.9470976337,"c":800.8296143974,"v":233934.9175900735,"t":1704445200}
+{"o":800.8296143974,"h":803.5741615584,"l":763.8313610454,"c":769.5833487599,"v":199714.7369017566,"t":1704448800}
+{"o":769.5833487599,"h":783.5943682075,"l":675.44569828,"c":680.2997949091,"v":207669.1468113727,"t":1704452400}
+{"o":680.2997949091,"h":741.0202988968,"l":674.9807356103,"c":735.6103646288,"v":223972.1945619883,"t":1704456000}
+{"o":735.6103646288,"h":748.795141481,"l":724.6253512751,"c":732.7992961309,"v":228874.6521656161,"t":1704459600}
+{"o":732.7992961309,"h":766.9406919852,"l":704.3719383584,"c":730.9416095555,"v":476912.6538992805,"t":1704463200}
+{"o":730.9416095555,"h":774.9348211671,"l":725.2293137151,"c":751.9221025873,"v":333319.280706624,"t":1704466800}
+{"o":751.9221025873,"h":780.3891605699,"l":738.2791180962,"c":755.9259594224,"v":280965.4456306846,"t":1704470400}
+{"o":755.9259594224,"h":786.0436536862,"l":747.9555438554,"c":781.9172403954,"v":359428.7340040526,"t":1704474000}
+{"o":781.9172403954,"h":789.7372003347,"l":770.7493014413,"c":783.1910010232,"v":182339.9279495981,"t":1704477600}
+{"o":783.1910010232,"h":789.4300557776,"l":773.5958412921,"c":775.651607065,"v":190946.7921555078,"t":1704481200}
+{"o":775.651607065,"h":791.1040216545,"l":768.1365412106,"c":781.0321960327,"v":199085.8081384244,"t":1704484800}
+{"o":781.0321960327,"h":781.0321960327,"l":763.811518771,"c":769.4086792647,"v":192073.1102598723,"t":1704488400}
+{"o":769.4086792647,"h":775.6721843019,"l":754.2496903452,"c":762.570142255,"v":162348.2505871744,"t":1704492000}
+{"o":762.570142255,"h":772.1753960118,"l":755.1656025228,"c":760.851392715,"v":195856.5627559235,"t":1704495600}
+{"o":760.851392715,"h":763.4211718638,"l":744.9829370898,"c":749.0953954393,"v":220663.7634612146,"t":1704499200}
+{"o":749.0953954393,"h":749.0979759493,"l":739.6851257333,"c":743.6536408014,"v":150880.2690336104,"t":1704502800}
+{"o":743.6536408014,"h":749.3006908608,"l":739.7597324707,"c":745.2619083336,"v":164969.9422252782,"t":1704506400}
+{"o":745.2619083336,"h":749.7651309164,"l":741.0698020592,"c":744.2907903964,"v":133191.3603317935,"t":1704510000}
+{"o":744.2907903964,"h":748.4068510711,"l":726.6435118079,"c":735.8131975591,"v":246389.0372283916,"t":1704513600}
+{"o":735.8131975591,"h":743.2966806271,"l":703.3239620748,"c":721.0908281884,"v":377390.0313904199,"t":1704517200}
+{"o":721.0908281884,"h":726.9679297711,"l":698.9424490101,"c":708.2526869591,"v":411004.4495768404,"t":1704520800}
+{"o":708.2526869591,"h":728.4871747412,"l":707.7307821199,"c":726.6098306398,"v":284353.8212420286,"t":1704524400}
+{"o":726.6098306398,"h":732.4987069896,"l":721.0102102171,"c":732.4987069896,"v":179517.6703816023,"t":1704528000}
+{"o":732.4987069896,"h":735.7503180245,"l":728.2394243714,"c":730.4703415499,"v":139255.4355081603,"t":1704531600}
+{"o":730.4703415499,"h":732.7538953369,"l":726.2540844745,"c":728.2385809975,"v":157282.2073078979,"t":1704535200}
+{"o":728.2385809975,"h":730.1091392012,"l":723.2973530221,"c":726.3753251422,"v":147183.5695638482,"t":1704538800}
+{"o":726.3753251422,"h":731.6619180661,"l":717.6012776308,"c":720.182748699,"v":168938.4523720075,"t":1704542400}
+{"o":720.182748699,"h":728.386698678,"l":710.974561538,"c":725.9605769393,"v":243498.0603617018,"t":1704546000}
+{"o":725.9605769393,"h":742.2154013846,"l":699.4038533422,"c":734.7953455371,"v":227012.9941633013,"t":1704549600}
+{"o":734.7953455371,"h":740.9222296569,"l":712.9211360809,"c":723.1970203423,"v":210258.2300540483,"t":1704553200}
+{"o":723.1970203423,"h":734.0437329617,"l":714.7421506514,"c":723.9563339112,"v":193709.8183010981,"t":1704556800}
+{"o":723.9563339112,"h":752.3897854699,"l":705.5405482847,"c":721.5860707729,"v":250731.7234385096,"t":1704560400}
+{"o":721.5860707729,"h":747.9659687561,"l":712.8335488589,"c":729.3595254799,"v":206179.6757098363,"t":1704564000}
+{"o":729.3595254799,"h":732.8573931644,"l":702.8820773712,"c":707.4704837228,"v":186991.0878469225,"t":1704567600}
+{"o":707.4704837228,"h":716.364127679,"l":699.2485575661,"c":703.586837513,"v":176528.6144088551,"t":1704571200}
+{"o":703.586837513,"h":710.5024055889,"l":695.1368410988,"c":709.6663175177,"v":234323.2717221032,"t":1704574800}
+{"o":709.6663175177,"h":716.9960590084,"l":682.1558779236,"c":703.751329057,"v":180199.1830062351,"t":1704578400}
+{"o":703.751329057,"h":713.2848898242,"l":695.6797053472,"c":708.3683070291,"v":200245.0781063316,"t":1704582000}
+{"o":708.3683070291,"h":732.4464116112,"l":706.7034602542,"c":723.5450183107,"v":187447.1411854788,"t":1704585600}
+{"o":723.5450183107,"h":730.2703483893,"l":712.546213962,"c":714.8615237788,"v":154483.9739528766,"t":1704589200}
+{"o":714.8615237788,"h":724.8662596713,"l":695.6592722849,"c":700.3950386212,"v":238493.1953153729,"t":1704592800}
+{"o":700.3950386212,"h":712.5052522293,"l":699.1084129385,"c":707.8898800685,"v":143489.7213993738,"t":1704596400}
+{"o":707.8898800685,"h":721.5465852426,"l":678.7186056817,"c":689.7352520465,"v":143642.2310630037,"t":1704600000}
+{"o":689.7352520465,"h":697.5945431717,"l":663.5285370311,"c":665.6991286899,"v":144696.6101989288,"t":1704603600}
+{"o":665.6991286899,"h":684.1216044979,"l":649.2993836389,"c":680.7709435567,"v":127288.2357474282,"t":1704607200}
+{"o":680.7709435567,"h":700.9914012431,"l":677.5762792785,"c":700.3972990707,"v":123383.7432409597,"t":1704610800}
+{"o":700.3972990707,"h":709.2531643015,"l":685.8086148568,"c":697.0042727769,"v":153897.2876334034,"t":1704614400}
+{"o":697.0042727769,"h":705.7641896054,"l":686.3716236652,"c":697.4108422823,"v":151486.5922690061,"t":1704618000}
+{"o":697.4108422823,"h":711.1074149663,"l":648.1217330256,"c":709.7272832153,"v":142445.7282386937,"t":1704621600}
+{"o":709.7272832153,"h":722.5236809919,"l":704.2370746812,"c":718.7886389435,"v":140637.8426562028,"t":1704625200}
+{"o":718.7886389435,"h":722.5447319766,"l":712.2198114142,"c":721.3854577517,"v":143403.7996642864,"t":1704628800}
+{"o":721.3854577517,"h":733.0102822216,"l":672.7917450012,"c":721.0469291588,"v":186752.9783615729,"t":1704632400}
+{"o":721.0469291588,"h":768.2807823921,"l":710.9369878462,"c":755.9069898932,"v":184434.5666530548,"t":1704636000}
+{"o":755.9069898932,"h":760.6141973607,"l":733.9201023932,"c":737.9300401685,"v":198276.3078554176,"t":1704639600}
+{"o":737.9300401685,"h":747.6391406419,"l":727.774342695,"c":730.4943282233,"v":195023.6610350735,"t":1704643200}
+{"o":730.4943282233,"h":743.4852129396,"l":725.2697824479,"c":738.2563203515,"v":183482.6921099896,"t":1704646800}
+{"o":738.2563203515,"h":743.5228640677,"l":730.3205251019,"c":733.3057308677,"v":123054.9114271633,"t":1704650400}
+{"o":733.3057308677,"h":741.372122184,"l":728.8722124298,"c":735.791144863,"v":108539.8498332395,"t":1704654000}
+{"o":735.791144863,"h":760.0893827907,"l":728.381469526,"c":747.6891728336,"v":136479.6559992368,"t":1704657600}
+{"o":747.6891728336,"h":751.8644039655,"l":727.6545835728,"c":736.5423221133,"v":178750.1683766787,"t":1704661200}
+{"o":736.5423221133,"h":762.2565623603,"l":693.0996022723,"c":731.7530916535,"v":429048.6323131553,"t":1704664800}
+{"o":731.7530916535,"h":741.2226844385,"l":704.1730813738,"c":729.7985722249,"v":405477.7994130467,"t":1704668400}
+{"o":729.7985722249,"h":733.5872646629,"l":705.9039844193,"c":709.2605016583,"v":326206.9470934157,"t":1704672000}
+{"o":709.2605016583,"h":726.6389551676,"l":708.0487329082,"c":723.7229260042,"v":284101.4880703029,"t":1704675600}
+{"o":723.7229260042,"h":730.4001330394,"l":701.3528312335,"c":710.039774701,"v":340631.4262456308,"t":1704679200}
+{"o":710.039774701,"h":714.7182098765,"l":687.5872515828,"c":705.3750531304,"v":465722.1663397996,"t":1704682800}
+{"o":705.3750531304,"h":722.5559503086,"l":702.3272300459,"c":720.9573865173,"v":218520.5714056729,"t":1704686400}
+{"o":720.9573865173,"h":745.4168362068,"l":702.0832632835,"c":742.4322773442,"v":204220.4272154213,"t":1704690000}
+{"o":742.4322773442,"h":752.8227908862,"l":737.9097888265,"c":742.1153526958,"v":177496.1137390724,"t":1704693600}
+{"o":742.1153526958,"h":763.2525063284,"l":738.8273417363,"c":754.9085654876,"v":152244.8362631041,"t":1704697200}
+{"o":754.9085654876,"h":775.5529715344,"l":754.0520551131,"c":764.0913600347,"v":263129.5912945183,"t":1704700800}
+{"o":764.0913600347,"h":768.2122008238,"l":751.1956817101,"c":757.482264481,"v":141032.5759995816,"t":1704704400}
+{"o":757.482264481,"h":797.3351173215,"l":747.1304173414,"c":790.3763379666,"v":148475.3972714533,"t":1704708000}
+{"o":790.3763379666,"h":848.5286479773,"l":785.9584530767,"c":844.2770782681,"v":158187.4253755412,"t":1704711600}
+{"o":844.2770782681,"h":944.7095592501,"l":834.7688672503,"c":937.0397636028,"v":346550.0363450734,"t":1704715200}
+{"o":937.0397636028,"h":949.7877379716,"l":808.928159114,"c":869.88581162,"v":273478.5151828385,"t":1704718800}
+{"o":869.88581162,"h":918.6459733805,"l":816.3889107004,"c":823.8563941099,"v":284611.7160373572,"t":1704722400}
+{"o":823.8563941099,"h":835.8637070583,"l":780.6689703207,"c":804.5020653459,"v":353547.4634805363,"t":1704726000}
+{"o":804.5020653459,"h":908.3051539226,"l":791.1697483441,"c":845.2383900154,"v":230605.2282705832,"t":1704729600}
+{"o":845.2383900154,"h":944.055349712,"l":832.032367641,"c":928.9774798765,"v":384395.6716308403,"t":1704733200}
+{"o":928.9774798765,"h":984.2074267472,"l":891.2050997681,"c":937.3123339316,"v":448177.2160962047,"t":1704736800}
+{"o":937.3123339316,"h":962.3399374791,"l":900.5208716939,"c":915.584310408,"v":456084.2694594312,"t":1704740400}
+{"o":915.584310408,"h":931.4918041391,"l":869.5834084497,"c":901.9386400379,"v":339654.5941715811,"t":1704744000}
+{"o":901.9386400379,"h":958.7367702144,"l":892.9595255361,"c":945.340946387,"v":207813.2641226238,"t":1704747600}
+{"o":945.340946387,"h":962.0459620776,"l":837.581870505,"c":928.6796399252,"v":190427.3200711153,"t":1704751200}
+{"o":928.6796399252,"h":961.2031207848,"l":921.436707926,"c":951.6593433744,"v":245766.7967981856,"t":1704754800}
+{"o":951.6593433744,"h":971.991641787,"l":907.5342541297,"c":936.7356996955,"v":337072.4862101643,"t":1704758400}
+{"o":936.7356996955,"h":942.1071007647,"l":910.8600098458,"c":916.3253235794,"v":206985.389765796,"t":1704762000}
+{"o":916.3253235794,"h":942.4447037606,"l":895.1450036347,"c":918.26168016,"v":198815.2635919527,"t":1704765600}
+{"o":918.26168016,"h":929.1549948513,"l":893.3928567757,"c":915.2119551076,"v":196971.5381714365,"t":1704769200}
+{"o":915.2119551076,"h":951.6551589314,"l":888.9274362772,"c":943.4088934886,"v":415580.8087714592,"t":1704772800}
+{"o":943.4088934886,"h":966.5425909529,"l":920.8705487295,"c":951.4970199917,"v":306495.7245592454,"t":1704776400}
+{"o":951.4970199917,"h":1014.7166215897,"l":942.8721289232,"c":956.9577342943,"v":207085.499043688,"t":1704780000}
+{"o":956.9577342943,"h":973.4779660245,"l":940.1270136471,"c":961.125455387,"v":198080.9077782318,"t":1704783600}
+{"o":961.125455387,"h":968.8727176649,"l":919.358068348,"c":927.2743789632,"v":242268.8900542862,"t":1704787200}
+{"o":927.2743789632,"h":934.5725643351,"l":891.8825505872,"c":897.3829508086,"v":291410.6885482527,"t":1704790800}
+{"o":897.3829508086,"h":911.8631476998,"l":883.5511378721,"c":903.658614609,"v":164505.6514555939,"t":1704794400}
+{"o":903.658614609,"h":933.7346294516,"l":884.9414658985,"c":903.273154706,"v":182267.7088757806,"t":1704798000}
+{"o":903.273154706,"h":912.4135946069,"l":861.8609482782,"c":870.9447140759,"v":330520.0425142031,"t":1704801600}
+{"o":870.9447140759,"h":910.300527164,"l":865.0668647307,"c":902.23404609,"v":371746.4469608698,"t":1704805200}
+{"o":902.23404609,"h":916.7780251126,"l":745.4374218782,"c":752.6149573209,"v":344022.5452532322,"t":1704808800}
+{"o":752.6149573209,"h":762.7674181857,"l":624.2657514035,"c":714.5500733245,"v":309117.4514211041,"t":1704812400}
+{"o":714.5500733245,"h":753.5778431069,"l":660.8780434582,"c":738.1695286924,"v":243225.0724375398,"t":1704816000}
+{"o":738.1695286924,"h":747.9525334576,"l":717.4794540457,"c":737.9577416121,"v":262099.0372951231,"t":1704819600}
+{"o":737.9577416121,"h":753.2840798965,"l":730.1652477221,"c":748.883629143,"v":307131.5047184427,"t":1704823200}
+{"o":748.883629143,"h":795.3181034891,"l":731.6355721559,"c":741.2916974209,"v":215072.7749353289,"t":1704826800}
+{"o":741.2916974209,"h":753.8337342311,"l":715.3444342865,"c":732.8740436768,"v":246260.237314805,"t":1704830400}
+{"o":732.8740436768,"h":797.4920058409,"l":721.1504162724,"c":754.8283742108,"v":773342.2685030972,"t":1704834000}
+{"o":754.8283742108,"h":801.0790740833,"l":748.295977439,"c":782.2768094598,"v":434687.7665642254,"t":1704837600}
+{"o":782.2768094598,"h":788.6652284178,"l":750.2416476773,"c":768.0494389193,"v":250353.2808630058,"t":1704841200}
+{"o":768.0494389193,"h":774.6634498478,"l":739.8539913938,"c":740.8623239002,"v":315424.8056458071,"t":1704844800}
+{"o":740.8623239002,"h":752.0689105732,"l":726.6423400357,"c":741.7322850269,"v":215605.9599418592,"t":1704848400}
+{"o":741.7322850269,"h":749.7251579374,"l":733.9106642071,"c":742.1833669837,"v":181919.2333941503,"t":1704852000}
+{"o":742.1833669837,"h":755.7006412365,"l":737.4878154518,"c":753.999659278,"v":167684.2911417894,"t":1704855600}
+{"o":753.999659278,"h":764.3352283445,"l":746.2930334915,"c":752.7800682395,"v":206442.5824556748,"t":1704859200}
+{"o":752.7800682395,"h":757.9071012749,"l":752.2431149461,"c":756.8370941382,"v":143298.2559213714,"t":1704862800}
+{"o":756.8370941382,"h":757.2655479145,"l":727.619549574,"c":733.004582409,"v":121773.5146760606,"t":1704866400}
+{"o":733.004582409,"h":737.5828321787,"l":713.6429108177,"c":714.1543782767,"v":105065.5194944705,"t":1704870000}
+{"o":714.1543782767,"h":718.4143514335,"l":692.3843107217,"c":695.3740878573,"v":174336.0941596672,"t":1704873600}
+{"o":695.3740878573,"h":701.3432804307,"l":682.2535120637,"c":688.4597554825,"v":161361.8833917323,"t":1704877200}
+{"o":688.4597554825,"h":712.397539407,"l":683.6878354904,"c":693.9950495933,"v":139059.4345879854,"t":1704880800}
+{"o":693.9950495933,"h":719.089822198,"l":683.9966250181,"c":693.2912423479,"v":168258.7720519966,"t":1704884400}
+{"o":693.2912423479,"h":700.2224784998,"l":656.9103678163,"c":668.1014249992,"v":375339.3001669014,"t":1704888000}
+{"o":668.1014249992,"h":766.8258163397,"l":656.5424370802,"c":712.1688725365,"v":283556.0304931697,"t":1704891600}
+{"o":712.1688725365,"h":716.1789791615,"l":696.8290479626,"c":702.2560481953,"v":262582.3676289432,"t":1704895200}
+{"o":702.2560481953,"h":720.5743567792,"l":655.5448381407,"c":688.8843671472,"v":331838.3603441585,"t":1704898800}
+{"o":688.8843671472,"h":696.6303308699,"l":661.8434019364,"c":668.7734340877,"v":230236.7520136945,"t":1704902400}
+{"o":668.7734340877,"h":685.8397964154,"l":658.1131691236,"c":677.2967809234,"v":207097.0074640014,"t":1704906000}
+{"o":677.2967809234,"h":687.1776116739,"l":652.6533759215,"c":664.6054948351,"v":281298.8065309688,"t":1704909600}
+{"o":664.6054948351,"h":666.6912984284,"l":641.5666663553,"c":653.1469391397,"v":306479.1237963595,"t":1704913200}
+{"o":653.1469391397,"h":657.2698128899,"l":632.7375456537,"c":655.3566445205,"v":482997.5282125564,"t":1704916800}
+{"o":655.3566445205,"h":691.3855998719,"l":645.3737485077,"c":689.3849658463,"v":621183.8671475408,"t":1704920400}
+{"o":689.3849658463,"h":720.3200683838,"l":677.2282855917,"c":714.6368834646,"v":1055182.605660626,"t":1704924000}
+{"o":714.6368834646,"h":731.9795741789,"l":701.2939748264,"c":705.6123469349,"v":694687.0758107714,"t":1704927600}
+{"o":705.6123469349,"h":706.3085160911,"l":689.0230258037,"c":695.0891571206,"v":493325.2379359941,"t":1704931200}
+{"o":695.0891571206,"h":708.7465980245,"l":686.3894999119,"c":696.2758450228,"v":306930.9597452058,"t":1704934800}
+{"o":696.2758450228,"h":710.8301791693,"l":695.5056536226,"c":709.313447473,"v":226301.6131538069,"t":1704938400}
+{"o":709.313447473,"h":711.2334733367,"l":703.3934213058,"c":708.8951918712,"v":246467.4369100099,"t":1704942000}
+{"o":708.8951918712,"h":718.7169728229,"l":706.8037488492,"c":715.8071946745,"v":227378.4767697062,"t":1704945600}
+{"o":715.8071946745,"h":715.9244107134,"l":702.2248334524,"c":706.7833817327,"v":277082.1318662068,"t":1704949200}
+{"o":706.7833817327,"h":707.5820633383,"l":694.6904996434,"c":701.6831093971,"v":191345.0772441435,"t":1704952800}
+{"o":701.6831093971,"h":711.7127114715,"l":701.6831093971,"c":706.4517373107,"v":158379.905288703,"t":1704956400}
+{"o":706.4517373107,"h":714.4299636201,"l":703.1370102051,"c":709.9864316368,"v":223160.9877127569,"t":1704960000}
+{"o":709.9864316368,"h":716.4317333516,"l":699.0985176631,"c":703.2455739682,"v":161374.0319445754,"t":1704963600}
+{"o":703.2455739682,"h":732.2014233447,"l":694.5066747051,"c":716.786341192,"v":238592.883686482,"t":1704967200}
+{"o":716.786341192,"h":728.0863368629,"l":711.9225243982,"c":727.0023778545,"v":253660.944846673,"t":1704970800}
+{"o":727.0023778545,"h":748.8464803928,"l":719.7489854302,"c":739.9307815496,"v":335849.6547475508,"t":1704974400}
+{"o":739.9307815496,"h":756.3423039601,"l":695.7819136995,"c":722.6838389702,"v":564314.2383882781,"t":1704978000}
+{"o":722.6838389702,"h":789.2698305536,"l":708.549131919,"c":726.7964601585,"v":557364.0901524407,"t":1704981600}
+{"o":726.7964601585,"h":732.6608098998,"l":689.8291370825,"c":695.5449798783,"v":659584.5902885196,"t":1704985200}
+{"o":695.5449798783,"h":703.3486997702,"l":673.0310068107,"c":687.3140838483,"v":579088.3275317077,"t":1704988800}
+{"o":687.3140838483,"h":698.2155514914,"l":675.8033833876,"c":694.2984900208,"v":301662.3788571171,"t":1704992400}
+{"o":694.2984900208,"h":699.1984410839,"l":684.612075102,"c":695.677801258,"v":225207.3090633063,"t":1704996000}
+{"o":695.677801258,"h":702.7962665823,"l":690.1043733102,"c":702.01845357,"v":260866.9370357933,"t":1704999600}
+{"o":702.01845357,"h":710.0924748003,"l":687.7659011084,"c":693.492717011,"v":274965.0963542477,"t":1705003200}
+{"o":693.492717011,"h":698.6196965516,"l":685.531883901,"c":690.658962,"v":196062.7272920124,"t":1705006800}
+{"o":690.658962,"h":694.5052088309,"l":681.7170222475,"c":694.1933001593,"v":186202.1582180762,"t":1705010400}
+{"o":694.1933001593,"h":697.4237405305,"l":689.528774716,"c":691.3918511763,"v":169069.0474345015,"t":1705014000}
+{"o":691.3918511763,"h":694.3427040395,"l":685.8100629723,"c":690.3067310353,"v":246596.3957005229,"t":1705017600}
+{"o":690.3067310353,"h":691.607244651,"l":675.2408766172,"c":683.4830303969,"v":240372.9674641587,"t":1705021200}
+{"o":683.4830303969,"h":688.601638205,"l":680.2846942753,"c":686.8963123841,"v":186293.4759935418,"t":1705024800}
+{"o":686.8963123841,"h":686.9517667292,"l":677.0859222346,"c":677.2931487607,"v":174163.4241158349,"t":1705028400}
+{"o":677.2931487607,"h":683.0523906324,"l":676.2455541798,"c":677.1779276369,"v":207637.2432914059,"t":1705032000}
+{"o":677.1779276369,"h":689.452063041,"l":676.5910191552,"c":688.7131250441,"v":163756.3915654511,"t":1705035600}
+{"o":688.7131250441,"h":694.9571443103,"l":685.7468625634,"c":685.7468625634,"v":146238.5405222375,"t":1705039200}
+{"o":685.7468625634,"h":723.7525206348,"l":676.5721361793,"c":682.0292515183,"v":129210.7340192786,"t":1705042800}
+{"o":682.0292515183,"h":721.3215137406,"l":671.9095791817,"c":676.6989868602,"v":157049.6324140699,"t":1705046400}
+{"o":676.6989868602,"h":702.7142213359,"l":670.5785581326,"c":678.4724995834,"v":140791.9011794323,"t":1705050000}
+{"o":678.4724995834,"h":741.173599037,"l":672.2825846819,"c":678.3025146663,"v":130847.7305824677,"t":1705053600}
+{"o":678.3025146663,"h":717.3395630052,"l":673.5011352717,"c":678.5870922969,"v":147650.3533597103,"t":1705057200}
+{"o":678.5870922969,"h":685.4231507377,"l":661.6579118031,"c":666.5668463361,"v":223223.9901412409,"t":1705060800}
+{"o":666.5668463361,"h":732.3528159526,"l":661.177938962,"c":669.8278150189,"v":207129.3491575439,"t":1705064400}
+{"o":669.8278150189,"h":675.5886124471,"l":662.7599367341,"c":668.58314119,"v":246177.5182028663,"t":1705068000}
+{"o":668.58314119,"h":717.3386610577,"l":645.8833475068,"c":655.6798120251,"v":412282.52613902,"t":1705071600}
+{"o":655.6798120251,"h":668.1956725329,"l":641.0800531466,"c":651.7254602827,"v":406194.1095482374,"t":1705075200}
+{"o":651.7254602827,"h":662.5089927347,"l":633.2642481269,"c":659.5041591775,"v":434729.1092167257,"t":1705078800}
+{"o":659.5041591775,"h":666.8993293298,"l":652.0891148261,"c":658.3009314999,"v":297893.2472809727,"t":1705082400}
+{"o":658.3009314999,"h":667.4758224815,"l":654.2549379209,"c":663.4118710855,"v":205743.7148170071,"t":1705086000}
+{"o":663.4118710855,"h":668.5502814948,"l":662.1814096745,"c":664.4000710329,"v":273841.0037806372,"t":1705089600}
+{"o":664.4000710329,"h":666.5258096922,"l":638.1956848733,"c":647.623169825,"v":356265.5421886388,"t":1705093200}
+{"o":647.623169825,"h":648.2558296748,"l":609.405060585,"c":628.2051506639,"v":710191.8707423494,"t":1705096800}
+{"o":628.2051506639,"h":680.6318495576,"l":626.8658929618,"c":648.0728320677,"v":365418.907750226,"t":1705100400}
+{"o":648.0728320677,"h":656.8394155264,"l":639.1639735787,"c":640.5050665024,"v":251021.2314857946,"t":1705104000}
+{"o":640.5050665024,"h":649.4531132509,"l":626.9125261541,"c":644.5733788227,"v":353578.6288385252,"t":1705107600}
+{"o":644.5733788227,"h":651.41896865,"l":638.2929311276,"c":644.6688637658,"v":268683.6044774349,"t":1705111200}
+{"o":644.6688637658,"h":646.4474342968,"l":639.2533061445,"c":643.4187981474,"v":223933.5138435836,"t":1705114800}
+{"o":643.4187981474,"h":649.8181758437,"l":636.7535730032,"c":643.534624196,"v":165604.177828534,"t":1705118400}
+{"o":643.534624196,"h":650.7341582273,"l":641.6060469265,"c":650.1036110833,"v":133077.0203036484,"t":1705122000}
+{"o":650.1036110833,"h":654.401873451,"l":648.6636742684,"c":652.4395677465,"v":124240.1684107321,"t":1705125600}
+{"o":652.4395677465,"h":655.595250563,"l":650.0802578559,"c":650.8627945357,"v":135083.5040569037,"t":1705129200}
+{"o":650.8627945357,"h":659.5704741311,"l":650.6033699131,"c":657.5170295528,"v":126307.1842080527,"t":1705132800}
+{"o":657.5170295528,"h":660.9746762294,"l":651.7358257844,"c":657.0848705838,"v":128812.2937367184,"t":1705136400}
+{"o":657.0848705838,"h":693.5473380787,"l":646.6426364108,"c":651.8170798594,"v":153034.1742444193,"t":1705140000}
+{"o":651.8170798594,"h":656.6789268053,"l":647.0158994295,"c":652.6905224991,"v":128178.4037483702,"t":1705143600}
+{"o":652.6905224991,"h":658.4997497105,"l":648.7178228066,"c":656.7161945159,"v":125757.4129453734,"t":1705147200}
+{"o":656.7161945159,"h":659.5660478599,"l":650.3459285967,"c":655.7297190017,"v":179938.3559737469,"t":1705150800}
+{"o":655.7297190017,"h":659.3768335298,"l":648.1365911766,"c":655.7579516028,"v":197937.6405397887,"t":1705154400}
+{"o":655.7579516028,"h":711.5383217285,"l":649.1049216318,"c":660.7402850682,"v":256189.2758529134,"t":1705158000}
+{"o":660.7402850682,"h":702.2634761079,"l":649.8497461254,"c":652.0413262273,"v":258528.2385934159,"t":1705161600}
+{"o":652.0413262273,"h":700.0599144206,"l":647.846354117,"c":657.9378372873,"v":290587.4495057967,"t":1705165200}
+{"o":657.9378372873,"h":702.6699147099,"l":653.9437989149,"c":661.4118927606,"v":258829.3287955426,"t":1705168800}
+{"o":661.4118927606,"h":698.3913894492,"l":660.9827375795,"c":693.0098836279,"v":329845.3008639088,"t":1705172400}
+{"o":693.0098836279,"h":732.7223870277,"l":673.2495199245,"c":691.226432287,"v":338997.1559040924,"t":1705176000}
+{"o":691.226432287,"h":696.5708212365,"l":673.8948892547,"c":679.308532941,"v":280205.2732410754,"t":1705179600}
+{"o":679.308532941,"h":684.8945948862,"l":669.7093593201,"c":681.4054435666,"v":255081.0832074388,"t":1705183200}
+{"o":681.4054435666,"h":688.7598112159,"l":675.5780593823,"c":684.36192657,"v":262439.3716054021,"t":1705186800}
+{"o":684.36192657,"h":686.1883248957,"l":672.5620775765,"c":674.411591154,"v":265904.715175876,"t":1705190400}
+{"o":674.411591154,"h":686.0487004823,"l":674.2079882615,"c":685.1748219578,"v":229869.0090577342,"t":1705194000}
+{"o":685.1748219578,"h":688.9124219846,"l":675.8931818061,"c":683.1151136377,"v":203022.9013286576,"t":1705197600}
+{"o":683.1151136377,"h":703.7149225494,"l":679.1436726006,"c":703.3396135224,"v":188660.0016854664,"t":1705201200}
+{"o":703.3396135224,"h":704.0185051134,"l":697.3221869026,"c":699.0368252041,"v":256014.0201115119,"t":1705204800}
+{"o":699.0368252041,"h":713.9305217649,"l":698.4461895057,"c":708.2716256581,"v":229149.7132205906,"t":1705208400}
+{"o":708.2716256581,"h":717.2154068416,"l":707.1124451114,"c":710.9944468855,"v":215478.5184085516,"t":1705212000}
+{"o":710.9944468855,"h":713.683833325,"l":707.1768169578,"c":713.4040492394,"v":192985.722209316,"t":1705215600}
+{"o":713.4040492394,"h":722.6481935289,"l":706.8643721378,"c":715.7630624904,"v":164813.2006799378,"t":1705219200}
+{"o":715.7630624904,"h":719.7538696238,"l":711.332516213,"c":717.8678074053,"v":130744.2347413943,"t":1705222800}
+{"o":717.8678074053,"h":718.2660970723,"l":711.7730464621,"c":713.1903307258,"v":164763.5668740669,"t":1705226400}
+{"o":713.1903307258,"h":752.6904888123,"l":704.6601135481,"c":706.7040036718,"v":190866.4581017841,"t":1705230000}
+{"o":706.7040036718,"h":714.0753728698,"l":702.7406741611,"c":703.4868123439,"v":165041.9124184922,"t":1705233600}
+{"o":703.4868123439,"h":717.553290332,"l":701.4923242811,"c":716.5741773201,"v":196170.4596705541,"t":1705237200}
+{"o":716.5741773201,"h":771.6517356013,"l":703.1515329515,"c":715.1296666354,"v":286782.6593840407,"t":1705240800}
+{"o":715.1296666354,"h":740.9991846746,"l":712.1256222166,"c":724.3620907853,"v":295477.3369499489,"t":1705244400}
+{"o":724.3620907853,"h":796.180981007,"l":688.2935301068,"c":707.5651455956,"v":477280.2796889291,"t":1705248000}
+{"o":707.5651455956,"h":745.9331318638,"l":678.7591767214,"c":680.3839499862,"v":312405.1377466467,"t":1705251600}
+{"o":680.3839499862,"h":729.1865530336,"l":658.5206939951,"c":674.8724672201,"v":290092.3100465992,"t":1705255200}
+{"o":674.8724672201,"h":697.4308551767,"l":649.3354206503,"c":670.3849763009,"v":321474.2435439668,"t":1705258800}
+{"o":670.3849763009,"h":682.0593158389,"l":664.8142746855,"c":675.332429654,"v":338004.9646534981,"t":1705262400}
+{"o":675.332429654,"h":683.0469544823,"l":664.694336851,"c":677.7775160474,"v":351867.0731927559,"t":1705266000}
+{"o":677.7775160474,"h":684.4992025293,"l":669.9483640635,"c":673.4804607593,"v":286643.5421554682,"t":1705269600}
+{"o":673.4804607593,"h":678.1150404889,"l":652.7125766198,"c":653.3362441942,"v":449183.8763569979,"t":1705273200}
+{"o":653.3362441942,"h":685.2584782328,"l":652.617055404,"c":681.9503202434,"v":256259.2728144702,"t":1705276800}
+{"o":681.9503202434,"h":686.7138779874,"l":675.3661317783,"c":678.1164005889,"v":230263.6055589474,"t":1705280400}
+{"o":678.1164005889,"h":685.2725191394,"l":676.6131236562,"c":685.0211821851,"v":216818.2350029251,"t":1705284000}
+{"o":685.0211821851,"h":686.4399243652,"l":677.6149970929,"c":679.3257012569,"v":221584.7699016375,"t":1705287600}
+{"o":679.3257012569,"h":682.2173548478,"l":675.4896439168,"c":681.2559707587,"v":199785.1470282491,"t":1705291200}
+{"o":681.2559707587,"h":685.5390397188,"l":676.6661841209,"c":680.569404192,"v":255865.365033021,"t":1705294800}
+{"o":680.569404192,"h":728.7492762151,"l":670.4188763017,"c":672.6167191544,"v":211517.6642020034,"t":1705298400}
+{"o":672.6167191544,"h":678.1849814082,"l":666.5155680369,"c":670.3272948672,"v":239164.9023988044,"t":1705302000}
+{"o":670.3272948672,"h":674.398242428,"l":661.5764746754,"c":667.7124153279,"v":273791.6502180102,"t":1705305600}
+{"o":667.7124153279,"h":717.5610232364,"l":661.0138261386,"c":673.3455126644,"v":190578.3098547064,"t":1705309200}
+{"o":673.3455126644,"h":675.2146455834,"l":664.896302239,"c":667.8887124555,"v":189354.3297594401,"t":1705312800}
+{"o":667.8887124555,"h":680.0007155404,"l":663.0309545895,"c":676.3220228714,"v":167997.3985142658,"t":1705316400}
+{"o":676.3220228714,"h":677.2284477816,"l":670.0185898796,"c":672.6474443165,"v":194198.743707687,"t":1705320000}
+{"o":672.6474443165,"h":702.3787745527,"l":670.1006821567,"c":680.0216884574,"v":214006.5373773361,"t":1705323600}
+{"o":680.0216884574,"h":680.2959740436,"l":659.0115253718,"c":663.1594775773,"v":333861.7826060586,"t":1705327200}
+{"o":663.1594775773,"h":671.806266447,"l":658.8371201763,"c":661.6827600755,"v":286846.7299200902,"t":1705330800}
+{"o":661.6827600755,"h":675.6276536152,"l":660.0775576067,"c":672.6705951352,"v":257849.2942300654,"t":1705334400}
+{"o":672.6705951352,"h":680.2074141138,"l":668.6482880399,"c":674.4773734691,"v":199263.4428431595,"t":1705338000}
+{"o":674.4773734691,"h":712.7050664226,"l":674.2050323895,"c":701.1538979352,"v":235532.7617437764,"t":1705341600}
+{"o":701.1538979352,"h":716.7547172893,"l":700.0872960023,"c":712.9646817101,"v":256870.9544879425,"t":1705345200}
+{"o":712.9646817101,"h":767.172201665,"l":701.3380511921,"c":736.8924553918,"v":352037.9881338337,"t":1705348800}
+{"o":736.8924553918,"h":755.1164067384,"l":703.36063364,"c":703.9510681414,"v":263831.9039293667,"t":1705352400}
+{"o":703.9510681414,"h":727.6082078521,"l":690.8288063241,"c":701.1464199595,"v":337516.4271152789,"t":1705356000}
+{"o":701.1464199595,"h":704.6055880968,"l":695.3505329359,"c":699.1374542684,"v":234969.9698978088,"t":1705359600}
+{"o":699.1374542684,"h":704.2842633898,"l":699.1374542684,"c":703.4604644178,"v":228712.8863954792,"t":1705363200}
+{"o":703.4604644178,"h":710.2289324226,"l":697.6467768591,"c":706.6449724844,"v":242041.8806752651,"t":1705366800}
+{"o":706.6449724844,"h":711.995921682,"l":698.0671248119,"c":702.4894138105,"v":192404.2622044625,"t":1705370400}
+{"o":702.4894138105,"h":707.5238556266,"l":701.9438818656,"c":706.8652218938,"v":188529.4501345124,"t":1705374000}
+{"o":706.8652218938,"h":712.5812748972,"l":703.9500785526,"c":708.1332953769,"v":183430.0159459473,"t":1705377600}
+{"o":708.1332953769,"h":713.4149185642,"l":705.8693594026,"c":706.5541144977,"v":167679.8268396711,"t":1705381200}
+{"o":706.5541144977,"h":709.1046575449,"l":705.3815542646,"c":708.8856754766,"v":145467.9832604895,"t":1705384800}
+{"o":708.8856754766,"h":726.3403303477,"l":708.3249632679,"c":722.9542077658,"v":225901.9867951054,"t":1705388400}
+{"o":722.9542077658,"h":774.1708652148,"l":714.1574191275,"c":723.7200573014,"v":221358.4857560411,"t":1705392000}
+{"o":723.7200573014,"h":773.3451148273,"l":716.1231183804,"c":717.9502822486,"v":153098.5044930453,"t":1705395600}
+{"o":717.9502822486,"h":768.8976417575,"l":710.5548017183,"c":719.9736279305,"v":141127.98494298,"t":1705399200}
+{"o":719.9736279305,"h":723.8210832186,"l":711.8476857357,"c":718.6658292509,"v":153379.7495418347,"t":1705402800}
+{"o":718.6658292509,"h":760.9408731107,"l":714.2050554523,"c":749.6721671897,"v":152232.0822774781,"t":1705406400}
+{"o":749.6721671897,"h":750.1893430257,"l":738.3472620685,"c":740.6725185506,"v":211043.5618423093,"t":1705410000}
+{"o":740.6725185506,"h":757.6104250816,"l":710.3094339466,"c":724.9224620892,"v":336073.5928409265,"t":1705413600}
+{"o":724.9224620892,"h":737.0500068992,"l":720.8920750473,"c":734.1133615192,"v":333450.4883991705,"t":1705417200}
+{"o":734.1133615192,"h":808.8382905346,"l":726.2464352523,"c":749.6922643677,"v":265283.0401869827,"t":1705420800}
+{"o":749.6922643677,"h":750.4627968652,"l":721.9216331292,"c":730.4563179406,"v":229903.1117401934,"t":1705424400}
+{"o":730.4563179406,"h":731.7565034259,"l":719.7984067622,"c":724.0302865929,"v":220243.2005749346,"t":1705428000}
+{"o":724.0302865929,"h":734.6929793086,"l":721.5977746731,"c":732.846916996,"v":226397.8171103355,"t":1705431600}
+{"o":732.846916996,"h":736.7331957872,"l":727.7973214667,"c":731.131742512,"v":225165.9470469485,"t":1705435200}
+{"o":731.131742512,"h":746.0461963052,"l":730.9187396086,"c":740.5087559764,"v":306174.1235088934,"t":1705438800}
+{"o":740.5087559764,"h":742.7615264082,"l":737.0750323443,"c":738.9979885567,"v":258197.315825197,"t":1705442400}
+{"o":738.9979885567,"h":740.2250703417,"l":733.3334438028,"c":734.3135021564,"v":234501.3292527857,"t":1705446000}
+{"o":734.3135021564,"h":744.8645317387,"l":731.6922570452,"c":741.9601389539,"v":244236.8656766626,"t":1705449600}
+{"o":741.9601389539,"h":757.320693447,"l":739.5806842845,"c":748.1803047064,"v":306914.3270162151,"t":1705453200}
+{"o":748.1803047064,"h":758.987038444,"l":743.9455760058,"c":757.3026147229,"v":266582.3181970254,"t":1705456800}
+{"o":757.3026147229,"h":757.4131684494,"l":749.33426181,"c":752.9913254895,"v":220622.5471843011,"t":1705460400}
+{"o":752.9913254895,"h":754.9349149537,"l":745.8300470902,"c":748.1403344131,"v":184829.4325344001,"t":1705464000}
+{"o":748.1403344131,"h":750.3088603817,"l":737.4223092599,"c":737.9408685957,"v":197245.7390737874,"t":1705467600}
+{"o":737.9408685957,"h":744.0645041717,"l":736.4726516831,"c":741.3695004556,"v":152744.1386318362,"t":1705471200}
+{"o":741.3695004556,"h":743.6415162956,"l":731.2308171525,"c":732.817532109,"v":158986.4874000206,"t":1705474800}
+{"o":732.817532109,"h":736.7892267385,"l":727.8267344726,"c":736.0493593302,"v":187399.4198323188,"t":1705478400}
+{"o":736.0493593302,"h":803.6748192351,"l":735.8156327656,"c":747.9672993006,"v":191914.7295186746,"t":1705482000}
+{"o":747.9672993006,"h":773.8491004494,"l":746.1743926871,"c":771.7275083776,"v":301218.8964363746,"t":1705485600}
+{"o":771.7275083776,"h":779.4630210077,"l":765.5047252568,"c":773.0319807271,"v":299188.923200116,"t":1705489200}
+{"o":773.0319807271,"h":775.8935704116,"l":763.0918039844,"c":775.7815523977,"v":282960.3862063835,"t":1705492800}
+{"o":775.7815523977,"h":778.2843520286,"l":764.4745754117,"c":766.8105021329,"v":257246.291441845,"t":1705496400}
+{"o":766.8105021329,"h":801.3726607675,"l":752.8634311317,"c":764.0002658228,"v":430638.2930517267,"t":1705500000}
+{"o":764.0002658228,"h":775.1642831697,"l":746.3766049133,"c":753.7982398616,"v":458459.0212698111,"t":1705503600}
+{"o":753.7982398616,"h":755.0587632908,"l":728.3050078012,"c":737.6130098527,"v":458858.6446029397,"t":1705507200}
+{"o":737.6130098527,"h":741.6686991145,"l":727.6767985084,"c":740.0310093058,"v":337913.1615604929,"t":1705510800}
+{"o":740.0310093058,"h":798.5929675578,"l":729.6732961325,"c":746.0568869454,"v":330118.4626049746,"t":1705514400}
+{"o":746.0568869454,"h":754.5974833557,"l":740.5289962235,"c":752.2826811749,"v":451711.1148034146,"t":1705518000}
+{"o":752.2826811749,"h":760.5771471127,"l":745.4467534893,"c":756.7129724799,"v":373567.7484738327,"t":1705521600}
+{"o":756.7129724799,"h":763.2114859552,"l":753.1556955833,"c":761.5465881289,"v":324575.6377273223,"t":1705525200}
+{"o":761.5465881289,"h":762.5191380851,"l":748.1068520736,"c":755.3198829897,"v":370075.3958481178,"t":1705528800}
+{"o":755.3198829897,"h":764.5193186536,"l":749.0946432795,"c":762.1745345632,"v":438535.2602155787,"t":1705532400}
+{"o":762.1745345632,"h":771.0181374186,"l":749.0133048005,"c":754.1895411275,"v":432599.8309725829,"t":1705536000}
+{"o":754.1895411275,"h":756.2182372787,"l":743.803799076,"c":748.7014733103,"v":304596.310243657,"t":1705539600}
+{"o":748.7014733103,"h":755.4393531758,"l":746.4053630226,"c":753.8207020081,"v":275523.6958552842,"t":1705543200}
+{"o":753.8207020081,"h":754.5951050118,"l":744.2129077548,"c":746.2152517285,"v":270865.6434970211,"t":1705546800}
+{"o":746.2152517285,"h":749.8865041575,"l":741.8772064668,"c":746.5823314003,"v":198580.7463388382,"t":1705550400}
+{"o":746.5823314003,"h":752.9617205586,"l":745.721489616,"c":752.3137665346,"v":191812.6604706699,"t":1705554000}
+{"o":752.3137665346,"h":757.8705801931,"l":750.7559762664,"c":756.9409244588,"v":238551.223126385,"t":1705557600}
+{"o":756.9409244588,"h":759.4569557596,"l":746.8237031748,"c":752.9428260753,"v":386072.4588450277,"t":1705561200}
+{"o":752.9428260753,"h":756.4308881631,"l":750.3920785893,"c":752.0945466974,"v":277034.3154001324,"t":1705564800}
+{"o":752.0945466974,"h":754.3663689727,"l":746.0348448562,"c":746.4045685225,"v":235027.1510396404,"t":1705568400}
+{"o":746.4045685225,"h":798.9484385607,"l":731.354623316,"c":732.5408995379,"v":240710.9016036114,"t":1705572000}
+{"o":732.5408995379,"h":740.4383900414,"l":731.8916182817,"c":736.1275959684,"v":230140.4345944284,"t":1705575600}
+{"o":736.1275959684,"h":739.9176874978,"l":728.0790111353,"c":736.7816919479,"v":234143.3693717884,"t":1705579200}
+{"o":736.7816919479,"h":764.5811696764,"l":720.8929898276,"c":733.9875904973,"v":285575.0874206129,"t":1705582800}
+{"o":733.9875904973,"h":742.2661425506,"l":730.6665263257,"c":739.5524062302,"v":264160.8733147121,"t":1705586400}
+{"o":739.5524062302,"h":753.3141481168,"l":728.2637459666,"c":745.5087849312,"v":288456.3601235502,"t":1705590000}
+{"o":745.5087849312,"h":770.3069880392,"l":716.7005456794,"c":723.6919207706,"v":542242.7488601439,"t":1705593600}
+{"o":723.6919207706,"h":729.5570843199,"l":711.6817557719,"c":724.4856085427,"v":551025.81998264,"t":1705597200}
+{"o":724.4856085427,"h":726.5115131665,"l":706.5060925463,"c":719.9687327851,"v":408157.3051158649,"t":1705600800}
+{"o":719.9687327851,"h":722.4796407288,"l":695.1042276955,"c":701.0687877597,"v":478713.000585918,"t":1705604400}
+{"o":701.0687877597,"h":742.5990875124,"l":696.856896391,"c":712.1366199399,"v":460871.425604921,"t":1705608000}
+{"o":712.1366199399,"h":774.2717752361,"l":704.9323042488,"c":767.1530398858,"v":334422.1016162322,"t":1705611600}
+{"o":767.1530398858,"h":777.7918449206,"l":765.0641885892,"c":775.5077878745,"v":285716.1852153206,"t":1705615200}
+{"o":775.5077878745,"h":777.2823601218,"l":757.7502429343,"c":762.0883583216,"v":310586.3493123675,"t":1705618800}
+{"o":762.0883583216,"h":765.1307003293,"l":752.2188793797,"c":756.1501422942,"v":266859.2263837238,"t":1705622400}
+{"o":756.1501422942,"h":756.6901265798,"l":746.3687458772,"c":750.9601018784,"v":245051.7276157309,"t":1705626000}
+{"o":750.9601018784,"h":752.9024326394,"l":742.283166033,"c":743.1977756548,"v":257430.086156893,"t":1705629600}
+{"o":743.1977756548,"h":748.8913857594,"l":735.2014775662,"c":747.2645483693,"v":298587.4472413568,"t":1705633200}
+{"o":747.2645483693,"h":754.7975499967,"l":745.7530203788,"c":753.5590568444,"v":180312.6247846338,"t":1705636800}
+{"o":753.5590568444,"h":758.1362107432,"l":750.3608837902,"c":754.8369797303,"v":148620.8064725222,"t":1705640400}
+{"o":754.8369797303,"h":764.6365230386,"l":754.4154642958,"c":763.8634806184,"v":166701.5452946739,"t":1705644000}
+{"o":763.8634806184,"h":766.113279771,"l":757.1392233895,"c":758.8992097829,"v":148042.4376853477,"t":1705647600}
+{"o":758.8992097829,"h":761.0563577888,"l":753.7005947997,"c":759.5846249323,"v":130919.8851382885,"t":1705651200}
+{"o":759.5846249323,"h":781.5565194489,"l":721.882533683,"c":732.6450593889,"v":132704.0148646558,"t":1705654800}
+{"o":732.6450593889,"h":761.6522010762,"l":727.3183196553,"c":758.3243424117,"v":144981.9042749557,"t":1705658400}
+{"o":758.3243424117,"h":759.7707282935,"l":616.7178110002,"c":619.1060391736,"v":156022.3251759838,"t":1705662000}
+{"o":619.1060391736,"h":619.1276001667,"l":613.7827935884,"c":615.5995322735,"v":153325.1079982018,"t":1705665600}
+{"o":615.5995322735,"h":619.0987932762,"l":612.8012545471,"c":615.3118035611,"v":197941.2621978087,"t":1705669200}
+{"o":615.3118035611,"h":635.6382567202,"l":599.6887853969,"c":605.7624141472,"v":372561.5851384535,"t":1705672800}
+{"o":605.7624141472,"h":620.1437434262,"l":590.4153246607,"c":609.0616655646,"v":539371.2803112462,"t":1705676400}
+{"o":609.0616655646,"h":609.0704180446,"l":576.4755348251,"c":584.6638310363,"v":800672.4781538161,"t":1705680000}
+{"o":584.6638310363,"h":605.0877020855,"l":583.0708673691,"c":605.0111444015,"v":517981.533450108,"t":1705683600}
+{"o":605.0111444015,"h":628.4594804896,"l":600.6314258343,"c":624.4956582534,"v":493600.2628598366,"t":1705687200}
+{"o":624.4956582534,"h":641.9302754103,"l":621.0247084436,"c":638.5493238222,"v":359888.9264623327,"t":1705690800}
+{"o":638.5493238222,"h":643.6975613325,"l":629.582263194,"c":631.2347130424,"v":342157.9172644524,"t":1705694400}
+{"o":631.2347130424,"h":636.6127996648,"l":629.5490421375,"c":635.2282151138,"v":292375.768211419,"t":1705698000}
+{"o":635.2282151138,"h":693.1858488014,"l":587.1656936944,"c":590.7411391816,"v":269369.4609692342,"t":1705701600}
+{"o":590.7411391816,"h":596.6866084076,"l":588.2585279728,"c":591.9544216449,"v":276398.7246517441,"t":1705705200}
+{"o":591.9544216449,"h":594.932387439,"l":581.3269477529,"c":582.4662710091,"v":282714.3695832418,"t":1705708800}
+{"o":582.4662710091,"h":595.379075876,"l":570.1905996346,"c":581.2627950369,"v":262811.1461079983,"t":1705712400}
+{"o":581.2627950369,"h":581.798668343,"l":555.6476639587,"c":558.0239915949,"v":246906.3616782295,"t":1705716000}
+{"o":558.0239915949,"h":559.2715243934,"l":555.5706814964,"c":558.4227077717,"v":261073.0393101471,"t":1705719600}
+{"o":558.4227077717,"h":581.3538604598,"l":555.0690792691,"c":577.5013191004,"v":225153.8277577501,"t":1705723200}
+{"o":577.5013191004,"h":578.1504778248,"l":567.0136264739,"c":568.2245147154,"v":213273.447925055,"t":1705726800}
+{"o":568.2245147154,"h":570.5311029907,"l":565.511397805,"c":567.1539917197,"v":209178.0554116735,"t":1705730400}
+{"o":567.1539917197,"h":568.1398878923,"l":558.4278004117,"c":560.7804995569,"v":182819.7484243874,"t":1705734000}
+{"o":560.7804995569,"h":576.5135888236,"l":535.3036860811,"c":570.6596719281,"v":218782.9644658353,"t":1705737600}
+{"o":570.6596719281,"h":575.9028168766,"l":559.2541729224,"c":560.6954956488,"v":208627.3589845124,"t":1705741200}
+{"o":560.6954956488,"h":576.7613745371,"l":560.6401792746,"c":574.2878144612,"v":206499.9373299698,"t":1705744800}
+{"o":574.2878144612,"h":576.3879550544,"l":562.6475759621,"c":565.6364200536,"v":215054.5725105488,"t":1705748400}
+{"o":565.6364200536,"h":567.04246665,"l":562.9979096879,"c":564.9316586232,"v":192875.4886699879,"t":1705752000}
+{"o":564.9316586232,"h":632.3469348793,"l":498.8723033798,"c":611.4796827078,"v":216377.4234908221,"t":1705755600}
+{"o":611.4796827078,"h":611.7169558946,"l":601.8246934196,"c":604.7938175521,"v":267018.9958526386,"t":1705759200}
+{"o":604.7938175521,"h":609.6773016178,"l":597.788741883,"c":601.9814435802,"v":295709.7376811836,"t":1705762800}
+{"o":601.9814435802,"h":608.6479102201,"l":600.8214824464,"c":602.700897893,"v":258385.910775969,"t":1705766400}
+{"o":602.700897893,"h":615.2870705905,"l":601.7612188993,"c":612.501148399,"v":289560.499200432,"t":1705770000}
+{"o":612.501148399,"h":615.3642628348,"l":607.7380189792,"c":612.7053394994,"v":296343.7573700289,"t":1705773600}
+{"o":612.7053394994,"h":615.0261264681,"l":610.2177751533,"c":612.1961016096,"v":235924.3181873297,"t":1705777200}
+{"o":612.1961016096,"h":619.0953788942,"l":610.082865597,"c":617.10689011,"v":235772.2654000748,"t":1705780800}
+{"o":617.10689011,"h":621.3060366295,"l":615.9752202452,"c":616.0401089423,"v":240673.9030869959,"t":1705784400}
+{"o":616.0401089423,"h":620.949520879,"l":616.0401089423,"c":620.0573359625,"v":240158.124716759,"t":1705788000}
+{"o":620.0573359625,"h":620.0573359625,"l":614.9449700069,"c":618.0586857462,"v":233395.1800626671,"t":1705791600}
+{"o":618.0586857462,"h":655.4418199203,"l":608.4603463778,"c":629.6288665709,"v":307533.8149792759,"t":1705795200}
+{"o":629.6288665709,"h":673.0466692458,"l":609.9255570428,"c":614.4900958272,"v":238625.2997780345,"t":1705798800}
+{"o":614.4900958272,"h":619.3394663635,"l":611.3406981961,"c":618.5224977539,"v":208407.3201634477,"t":1705802400}
+{"o":618.5224977539,"h":622.1396819251,"l":614.3655771802,"c":619.254176476,"v":211433.5781866615,"t":1705806000}
+{"o":619.254176476,"h":620.5593778162,"l":615.9169213855,"c":616.6926295707,"v":189790.5068294067,"t":1705809600}
+{"o":616.6926295707,"h":617.4473617271,"l":614.3019250065,"c":614.975061281,"v":185440.390921279,"t":1705813200}
+{"o":614.975061281,"h":615.4074900368,"l":612.3440933389,"c":613.1371627576,"v":184859.5549046485,"t":1705816800}
+{"o":613.1371627576,"h":617.0652187155,"l":612.4725018743,"c":616.2463463603,"v":177106.8190823173,"t":1705820400}
+{"o":616.2463463603,"h":620.4717972317,"l":614.7472073531,"c":617.9227711959,"v":225156.0200987856,"t":1705824000}
+{"o":617.9227711959,"h":623.445608177,"l":617.9227711959,"c":623.445608177,"v":188111.8650196293,"t":1705827600}
+{"o":623.445608177,"h":628.3979807169,"l":618.6346771401,"c":622.8368237276,"v":200854.9519941355,"t":1705831200}
+{"o":622.8368237276,"h":627.1540977154,"l":617.8567268107,"c":620.2609459042,"v":168818.2501440408,"t":1705834800}
+{"o":620.2609459042,"h":626.4216614387,"l":619.6479920136,"c":623.1280419263,"v":175750.985017256,"t":1705838400}
+{"o":623.1280419263,"h":625.7765214087,"l":618.6066433511,"c":625.4398922345,"v":262637.9927901282,"t":1705842000}
+{"o":625.4398922345,"h":626.9450670514,"l":619.8917010312,"c":624.9054972534,"v":198234.8655934791,"t":1705845600}
+{"o":624.9054972534,"h":663.5541783916,"l":612.7187942569,"c":619.0186347105,"v":331839.9507594432,"t":1705849200}
+{"o":619.0186347105,"h":619.5617827607,"l":613.7499461936,"c":618.0439795221,"v":257451.4784899899,"t":1705852800}
+{"o":618.0439795221,"h":619.9816587645,"l":613.3363558039,"c":618.5285711451,"v":202281.4045710399,"t":1705856400}
+{"o":618.5285711451,"h":621.7047025608,"l":614.094288334,"c":620.4218674561,"v":209333.0892822966,"t":1705860000}
+{"o":620.4218674561,"h":620.9655295914,"l":613.9912302008,"c":618.7516011585,"v":224018.0946285589,"t":1705863600}
+{"o":618.7516011585,"h":618.9864227046,"l":613.714619821,"c":614.6240789181,"v":254750.6463934039,"t":1705867200}
+{"o":614.6240789181,"h":620.4255579316,"l":614.1583920018,"c":619.5392330174,"v":311857.7013357276,"t":1705870800}
+{"o":619.5392330174,"h":620.3957429268,"l":611.0667941464,"c":612.6044550204,"v":252289.6717108463,"t":1705874400}
+{"o":612.6044550204,"h":613.9325735294,"l":607.560915809,"c":609.6663868024,"v":241595.2767148274,"t":1705878000}
+{"o":609.6663868024,"h":614.9714676755,"l":606.3893733514,"c":611.7182684332,"v":241996.2375600052,"t":1705881600}
+{"o":611.7182684332,"h":614.7485324991,"l":602.045195275,"c":603.3985553403,"v":308799.8277191842,"t":1705885200}
+{"o":603.3985553403,"h":606.1266639874,"l":584.7429631513,"c":589.1588466264,"v":277726.114605101,"t":1705888800}
+{"o":589.1588466264,"h":591.1465598523,"l":582.25887359,"c":588.8241794885,"v":297783.4980060665,"t":1705892400}
+{"o":588.8241794885,"h":589.8118853789,"l":580.4072782932,"c":584.1305506299,"v":228557.2315201907,"t":1705896000}
+{"o":584.1305506299,"h":594.1282783168,"l":581.5933334256,"c":592.9672473617,"v":207967.3050892014,"t":1705899600}
+{"o":592.9672473617,"h":594.2984973487,"l":589.9610412092,"c":592.0071471424,"v":152702.9590792782,"t":1705903200}
+{"o":592.0071471424,"h":592.4284556256,"l":586.2086239974,"c":587.8426027671,"v":164644.7423824537,"t":1705906800}
+{"o":587.8426027671,"h":588.058279633,"l":576.8089139469,"c":580.4207401675,"v":255014.1382768644,"t":1705910400}
+{"o":580.4207401675,"h":630.3177015331,"l":574.2006173829,"c":582.0581769,"v":254119.1848497469,"t":1705914000}
+{"o":582.0581769,"h":622.0983601578,"l":559.8191552006,"c":571.2670893355,"v":350972.4405614432,"t":1705917600}
+{"o":571.2670893355,"h":578.9163078716,"l":567.3789622363,"c":575.6468963747,"v":223357.5886435605,"t":1705921200}
+{"o":575.6468963747,"h":578.4144070153,"l":570.4320565613,"c":578.0517447937,"v":217907.0302994636,"t":1705924800}
+{"o":578.0517447937,"h":593.485919026,"l":576.4155913095,"c":581.4603784629,"v":279038.7905332151,"t":1705928400}
+{"o":581.4603784629,"h":583.829135937,"l":566.2949588509,"c":574.8522868901,"v":337080.7408718414,"t":1705932000}
+{"o":574.8522868901,"h":576.2305532451,"l":555.1819182467,"c":569.3908477637,"v":461359.032850143,"t":1705935600}
+{"o":569.3908477637,"h":573.3368451532,"l":555.480783423,"c":561.4512923652,"v":368363.686660344,"t":1705939200}
+{"o":561.4512923652,"h":604.4571161893,"l":557.4513021409,"c":568.3283558658,"v":341028.9048776141,"t":1705942800}
+{"o":568.3283558658,"h":592.1011640394,"l":551.9364710561,"c":567.6005549854,"v":414220.9612478925,"t":1705946400}
+{"o":567.6005549854,"h":607.7515786603,"l":539.3688605744,"c":566.831499668,"v":807953.4661790305,"t":1705950000}
+{"o":566.831499668,"h":592.7556604376,"l":549.8831154009,"c":564.6487865335,"v":466378.4075203339,"t":1705953600}
+{"o":564.6487865335,"h":584.124580337,"l":554.0246896202,"c":557.2472540706,"v":316461.4221930639,"t":1705957200}
+{"o":557.2472540706,"h":564.1161187523,"l":550.4253815416,"c":553.1009424917,"v":318727.798532963,"t":1705960800}
+{"o":553.1009424917,"h":559.2248873944,"l":542.0999324975,"c":554.8816359116,"v":326648.1865281239,"t":1705964400}
+{"o":554.8816359116,"h":563.0969262347,"l":546.7106714758,"c":554.9806625317,"v":336944.2653663297,"t":1705968000}
+{"o":554.9806625317,"h":556.3823570427,"l":548.2304675997,"c":552.1445596537,"v":232970.1472077874,"t":1705971600}
+{"o":552.1445596537,"h":560.3478680801,"l":551.3822523157,"c":560.3478680801,"v":217078.3188461552,"t":1705975200}
+{"o":560.3478680801,"h":567.1270164818,"l":556.3389086759,"c":561.8766666619,"v":219838.8015526459,"t":1705978800}
+{"o":561.8766666619,"h":567.2558933259,"l":561.8766666619,"c":563.3019658242,"v":213159.1981478234,"t":1705982400}
+{"o":563.3019658242,"h":565.4111791483,"l":561.710948666,"c":563.793954168,"v":238880.4487802,"t":1705986000}
+{"o":563.793954168,"h":563.793954168,"l":558.1615432299,"c":558.6778433077,"v":206169.271969889,"t":1705989600}
+{"o":558.6778433077,"h":559.6201542768,"l":542.5323416582,"c":546.0994153519,"v":247543.5933952741,"t":1705993200}
+{"o":546.0994153519,"h":550.3466735073,"l":532.2912796653,"c":534.044961555,"v":440861.9965481496,"t":1705996800}
+{"o":534.044961555,"h":537.5798194551,"l":491.7113420708,"c":528.5044112751,"v":529510.534860884,"t":1706000400}
+{"o":528.5044112751,"h":575.7561156483,"l":516.1273557569,"c":543.6688673134,"v":304212.2221315412,"t":1706004000}
+{"o":543.6688673134,"h":570.2573668269,"l":525.5396820642,"c":536.3109091659,"v":396239.4981164921,"t":1706007600}
+{"o":536.3109091659,"h":543.8781319292,"l":526.0026620219,"c":537.5053631507,"v":390611.3120016439,"t":1706011200}
+{"o":537.5053631507,"h":540.4205261703,"l":527.1083800713,"c":532.1333116792,"v":284035.3716987598,"t":1706014800}
+{"o":532.1333116792,"h":574.3322800843,"l":522.4448664312,"c":543.9351694479,"v":518130.8632453553,"t":1706018400}
+{"o":543.9351694479,"h":558.720660373,"l":529.927250712,"c":554.8717860555,"v":591443.9809987654,"t":1706022000}
+{"o":554.8717860555,"h":559.8478880337,"l":544.4781020717,"c":555.479447103,"v":381829.7077299063,"t":1706025600}
+{"o":555.479447103,"h":570.126481666,"l":548.3683649962,"c":561.4168942233,"v":417837.2510742793,"t":1706029200}
+{"o":561.4168942233,"h":570.3248907997,"l":541.7323479487,"c":552.0840132165,"v":355956.284013403,"t":1706032800}
+{"o":552.0840132165,"h":558.3420397936,"l":548.941859185,"c":549.2479114786,"v":279506.6841683209,"t":1706036400}
+{"o":549.2479114786,"h":560.5819224127,"l":548.488546727,"c":554.7473470153,"v":256928.848422213,"t":1706040000}
+{"o":554.7473470153,"h":557.5076213499,"l":545.8278066237,"c":552.6453131228,"v":268691.7072033031,"t":1706043600}
+{"o":552.6453131228,"h":566.0910426373,"l":549.3277330312,"c":564.4076786606,"v":255322.7026593556,"t":1706047200}
+{"o":564.4076786606,"h":578.8345914872,"l":560.5258830619,"c":573.2331401219,"v":333673.3103836084,"t":1706050800}
+{"o":573.2331401219,"h":586.0825630112,"l":568.1632117497,"c":583.8434931896,"v":420160.9387815428,"t":1706054400}
+{"o":583.8434931896,"h":586.1785284734,"l":570.0039989054,"c":573.4157311481,"v":282904.9369099195,"t":1706058000}
+{"o":573.4157311481,"h":581.0958361985,"l":569.5302107697,"c":576.9813596204,"v":263874.6984074236,"t":1706061600}
+{"o":576.9813596204,"h":577.9446063053,"l":570.0339057368,"c":570.9131705959,"v":387830.7898023695,"t":1706065200}
+{"o":570.9131705959,"h":575.5485390558,"l":569.5071868685,"c":571.55959606,"v":262759.4951553083,"t":1706068800}
+{"o":571.55959606,"h":580.4038817871,"l":571.2856858531,"c":579.5241174385,"v":236965.5857516947,"t":1706072400}
+{"o":579.5241174385,"h":583.0197222537,"l":573.4866104243,"c":582.4128390715,"v":211750.8235362298,"t":1706076000}
+{"o":582.4128390715,"h":593.3552596535,"l":580.2574694616,"c":588.6755827171,"v":245781.5030677108,"t":1706079600}
+{"o":588.6755827171,"h":636.4947946599,"l":585.0715421137,"c":595.0174991013,"v":245047.5782654047,"t":1706083200}
+{"o":595.0174991013,"h":599.334297578,"l":589.0747577886,"c":596.0403728772,"v":227355.8417612196,"t":1706086800}
+{"o":596.0403728772,"h":612.6332010749,"l":591.726292531,"c":607.5788585713,"v":263884.4661462305,"t":1706090400}
+{"o":607.5788585713,"h":608.7095622477,"l":593.8182871743,"c":600.8829348013,"v":204428.175827826,"t":1706094000}
+{"o":600.8829348013,"h":606.1544129896,"l":593.5986398617,"c":596.9242745093,"v":263184.7925965864,"t":1706097600}
+{"o":596.9242745093,"h":598.9574000757,"l":586.5054278175,"c":592.6889173186,"v":270839.4556080387,"t":1706101200}
+{"o":592.6889173186,"h":600.6087518592,"l":583.7639234515,"c":592.1332585017,"v":360208.5390298822,"t":1706104800}
+{"o":592.1332585017,"h":602.0482684797,"l":588.4576326291,"c":599.4178657788,"v":295960.4495923689,"t":1706108400}
+{"o":599.4178657788,"h":644.4477010694,"l":591.035240628,"c":605.1555455419,"v":337484.4487795295,"t":1706112000}
+{"o":605.1555455419,"h":605.58828285,"l":596.7328880555,"c":601.4914529947,"v":277511.4685282062,"t":1706115600}
+{"o":601.4914529947,"h":601.7505019162,"l":587.5960176809,"c":595.1024732217,"v":287963.4430226443,"t":1706119200}
+{"o":595.1024732217,"h":599.1363592964,"l":589.3649035063,"c":598.1301772562,"v":233857.2255425061,"t":1706122800}
+{"o":598.1301772562,"h":604.8983045946,"l":589.061393469,"c":590.3368303294,"v":320899.2980681771,"t":1706126400}
+{"o":590.3368303294,"h":599.3160406553,"l":589.4680829771,"c":593.9517445422,"v":275524.3858058434,"t":1706130000}
+{"o":593.9517445422,"h":606.5102325584,"l":592.5601119722,"c":600.971498965,"v":262366.2147366134,"t":1706133600}
+{"o":600.971498965,"h":617.0960319958,"l":600.2648616189,"c":612.8652779652,"v":330304.803970733,"t":1706137200}
+{"o":612.8652779652,"h":618.5777809717,"l":607.6063082459,"c":617.8793325379,"v":331687.8954484567,"t":1706140800}
+{"o":617.8793325379,"h":617.9576974237,"l":602.5513021785,"c":606.8389361364,"v":239692.227639586,"t":1706144400}
+{"o":606.8389361364,"h":612.3962846702,"l":602.7039676664,"c":604.4092273145,"v":224385.9143288191,"t":1706148000}
+{"o":604.4092273145,"h":612.2506184851,"l":602.8248108408,"c":609.852396153,"v":199461.253998353,"t":1706151600}
+{"o":609.852396153,"h":611.9539045743,"l":599.6023891325,"c":605.6165913725,"v":237218.567150234,"t":1706155200}
+{"o":605.6165913725,"h":614.9775238211,"l":596.0239370842,"c":610.897835816,"v":228625.45140655,"t":1706158800}
+{"o":610.897835816,"h":621.2790101481,"l":609.9554534871,"c":619.8681122819,"v":210833.3120833796,"t":1706162400}
+{"o":619.8681122819,"h":620.2587760563,"l":615.6723104139,"c":618.3102766894,"v":194585.2590898973,"t":1706166000}
+{"o":618.3102766894,"h":665.7551526807,"l":614.3364182868,"c":624.9763304975,"v":199831.3126490663,"t":1706169600}
+{"o":624.9763304975,"h":628.0336712703,"l":617.6493352485,"c":621.3354865912,"v":156022.1515487718,"t":1706173200}
+{"o":621.3354865912,"h":649.85573609,"l":613.927922248,"c":649.5265066095,"v":177441.326938128,"t":1706176800}
+{"o":649.5265066095,"h":679.3714890122,"l":643.3506438705,"c":656.2353064036,"v":231481.6568994921,"t":1706180400}
+{"o":656.2353064036,"h":659.0418567805,"l":635.3050327358,"c":642.1726100905,"v":251014.3136552079,"t":1706184000}
+{"o":642.1726100905,"h":663.7322018553,"l":634.338416855,"c":661.9351021075,"v":227272.5553850816,"t":1706187600}
+{"o":661.9351021075,"h":677.7404512322,"l":657.4320600301,"c":675.0027857316,"v":264707.1927832011,"t":1706191200}
+{"o":675.0027857316,"h":675.0386630728,"l":657.6790343712,"c":661.4963645598,"v":362943.5171495305,"t":1706194800}
+{"o":661.4963645598,"h":665.9131777588,"l":655.9235880143,"c":657.6645582732,"v":298159.7315625844,"t":1706198400}
+{"o":657.6645582732,"h":662.1792442572,"l":652.5216107151,"c":659.9184939706,"v":310355.9968481839,"t":1706202000}
+{"o":659.9184939706,"h":677.6340883841,"l":659.9184939706,"c":669.3604728069,"v":344222.0638135574,"t":1706205600}
+{"o":669.3604728069,"h":681.8016829936,"l":667.7953114759,"c":678.6752551067,"v":299028.2381952726,"t":1706209200}
+{"o":678.6752551067,"h":678.8717952211,"l":647.6987104358,"c":656.7761415366,"v":280271.6233206333,"t":1706212800}
+{"o":656.7761415366,"h":662.3236200483,"l":645.3806874721,"c":652.1750952943,"v":297998.4145733067,"t":1706216400}
+{"o":652.1750952943,"h":655.2248219786,"l":644.0913144303,"c":653.4509641475,"v":219314.4612004179,"t":1706220000}
+{"o":653.4509641475,"h":663.88529558,"l":648.5947973682,"c":658.1002936427,"v":224851.5753566938,"t":1706223600}
+{"o":658.1002936427,"h":663.8255846569,"l":650.2802074816,"c":659.5313011953,"v":229053.0409519527,"t":1706227200}
+{"o":659.5313011953,"h":659.6613313601,"l":648.7219903428,"c":654.9671989813,"v":243865.1723902077,"t":1706230800}
+{"o":654.9671989813,"h":668.501340228,"l":651.0388952404,"c":667.3199352466,"v":232788.3867054565,"t":1706234400}
+{"o":667.3199352466,"h":668.9838864261,"l":660.3926863954,"c":666.7230667643,"v":185071.1289614498,"t":1706238000}
+{"o":666.7230667643,"h":670.6818252913,"l":665.5104874436,"c":666.6214927312,"v":186956.5081766846,"t":1706241600}
+{"o":666.6214927312,"h":672.7525412582,"l":663.1406482248,"c":670.2250125071,"v":198907.2304875743,"t":1706245200}
+{"o":670.2250125071,"h":673.3120948095,"l":666.2594590725,"c":667.4219539471,"v":203478.9174491156,"t":1706248800}
+{"o":667.4219539471,"h":668.8121804517,"l":663.3215444488,"c":665.4536838685,"v":245800.2428965379,"t":1706252400}
+{"o":665.4536838685,"h":716.0470184549,"l":661.7457620141,"c":688.9152006892,"v":214901.2731571564,"t":1706256000}
+{"o":688.9152006892,"h":701.5244425785,"l":665.3683312908,"c":671.2602187333,"v":178854.2983952275,"t":1706259600}
+{"o":671.2602187333,"h":696.081982102,"l":666.5094152032,"c":690.2395572254,"v":258530.0575342709,"t":1706263200}
+{"o":690.2395572254,"h":708.2254003308,"l":690.1076851441,"c":704.6899338667,"v":341291.8071097328,"t":1706266800}
+{"o":704.6899338667,"h":752.9620452985,"l":685.1790272338,"c":691.1321567141,"v":271319.6936317842,"t":1706270400}
+{"o":691.1321567141,"h":696.4221894599,"l":683.5304783954,"c":685.4512213876,"v":219780.9365314799,"t":1706274000}
+{"o":685.4512213876,"h":701.1338661211,"l":684.8270528154,"c":700.3457264337,"v":306024.8129754285,"t":1706277600}
+{"o":700.3457264337,"h":705.5486851277,"l":689.6219836399,"c":699.9955768398,"v":463402.3542244172,"t":1706281200}
+{"o":699.9955768398,"h":712.3485070828,"l":699.0041720605,"c":706.2881079783,"v":520444.8469809402,"t":1706284800}
+{"o":706.2881079783,"h":712.1607134051,"l":701.3048889657,"c":710.5200321939,"v":330575.6065240388,"t":1706288400}
+{"o":710.5200321939,"h":714.1800992112,"l":702.1435096528,"c":710.1110897895,"v":289713.2601399751,"t":1706292000}
+{"o":710.1110897895,"h":710.6855147947,"l":701.5359248946,"c":708.0588380842,"v":285520.5888439463,"t":1706295600}
+{"o":708.0588380842,"h":714.2750442142,"l":697.9013644599,"c":702.864625299,"v":320940.7682839211,"t":1706299200}
+{"o":702.864625299,"h":707.909797229,"l":695.457266149,"c":705.7216042343,"v":289305.8689534924,"t":1706302800}
+{"o":705.7216042343,"h":719.0169316648,"l":697.4592884847,"c":717.2480836344,"v":317477.0466399426,"t":1706306400}
+{"o":717.2480836344,"h":718.6366712189,"l":709.7346106009,"c":716.226893566,"v":296743.8785941057,"t":1706310000}
+{"o":716.226893566,"h":722.1695658366,"l":711.1732920679,"c":721.0844704682,"v":254906.411708086,"t":1706313600}
+{"o":721.0844704682,"h":727.9894486795,"l":713.3689317385,"c":720.2701342037,"v":262113.9282315377,"t":1706317200}
+{"o":720.2701342037,"h":726.8277454149,"l":719.4026275363,"c":722.9534897881,"v":214566.1941857884,"t":1706320800}
+{"o":722.9534897881,"h":724.2813121367,"l":719.0327145873,"c":720.2479359803,"v":252010.333861597,"t":1706324400}
+{"o":720.2479359803,"h":720.8123674965,"l":717.0823532796,"c":719.6359929874,"v":230041.6253728893,"t":1706328000}
+{"o":719.6359929874,"h":719.7067317321,"l":709.7292369103,"c":710.82105175,"v":234818.2619525699,"t":1706331600}
+{"o":710.82105175,"h":713.3332194896,"l":707.605598144,"c":709.6713839562,"v":227970.267457711,"t":1706335200}
+{"o":709.6713839562,"h":711.3429536002,"l":704.8002601737,"c":708.3200809869,"v":238680.7697036903,"t":1706338800}
+{"o":708.3200809869,"h":709.9941508061,"l":704.405600149,"c":705.427839837,"v":165532.7080994356,"t":1706342400}
+{"o":705.427839837,"h":715.4502326923,"l":703.8989492353,"c":713.0711020769,"v":190195.2596637416,"t":1706346000}
+{"o":713.0711020769,"h":756.2337064734,"l":702.4343665599,"c":704.0259111756,"v":156267.5804872897,"t":1706349600}
+{"o":704.0259111756,"h":751.3154327705,"l":702.5642547427,"c":705.9689537936,"v":206901.5677458353,"t":1706353200}
+{"o":705.9689537936,"h":711.3179676545,"l":703.1107190485,"c":706.8665071412,"v":149130.3652870141,"t":1706356800}
+{"o":706.8665071412,"h":713.8905734097,"l":704.7985866874,"c":707.3013086463,"v":181940.7564645502,"t":1706360400}
+{"o":707.3013086463,"h":719.0025190626,"l":706.2596076176,"c":711.1310070002,"v":257293.7774717646,"t":1706364000}
+{"o":711.1310070002,"h":732.2254608969,"l":709.8071262936,"c":730.1725956885,"v":219745.0211975507,"t":1706367600}
+{"o":730.1725956885,"h":735.5280893902,"l":722.297606654,"c":723.4845374562,"v":226538.381844326,"t":1706371200}
+{"o":723.4845374562,"h":730.8818566347,"l":722.7573555008,"c":725.4865281701,"v":185154.1463673618,"t":1706374800}
+{"o":725.4865281701,"h":734.6241509482,"l":724.766182817,"c":727.7351766889,"v":186816.5274525805,"t":1706378400}
+{"o":727.7351766889,"h":735.6299910762,"l":715.6538003506,"c":717.7691071322,"v":179514.2419817037,"t":1706382000}
+{"o":717.7691071322,"h":771.1504365775,"l":716.2065696625,"c":770.4878868401,"v":191861.8347494392,"t":1706385600}
+{"o":770.4878868401,"h":774.0451249967,"l":763.814597031,"c":767.8962940032,"v":215504.5567493171,"t":1706389200}
+{"o":767.8962940032,"h":772.2419748534,"l":763.79546228,"c":772.2419748534,"v":206053.0514461066,"t":1706392800}
+{"o":772.2419748534,"h":778.7105842812,"l":765.8999096304,"c":776.2753888825,"v":216208.6305030809,"t":1706396400}
+{"o":776.2753888825,"h":777.5778424963,"l":764.3554720364,"c":771.316401306,"v":210173.6780605355,"t":1706400000}
+{"o":771.316401306,"h":781.2218437144,"l":766.1678202306,"c":772.6740312287,"v":254048.8194670134,"t":1706403600}
+{"o":772.6740312287,"h":776.8839241657,"l":766.4575349929,"c":774.1432479876,"v":242062.8824456449,"t":1706407200}
+{"o":774.1432479876,"h":794.0175129824,"l":768.7136650127,"c":792.5019434731,"v":298408.7524776714,"t":1706410800}
+{"o":792.5019434731,"h":797.9416790474,"l":786.1316386179,"c":794.8076892729,"v":343572.0078365335,"t":1706414400}
+{"o":794.8076892729,"h":795.8214600306,"l":778.9243144714,"c":787.4427259001,"v":272705.3133111864,"t":1706418000}
+{"o":787.4427259001,"h":788.4237906825,"l":775.3029551017,"c":782.2052648029,"v":221171.1193116657,"t":1706421600}
+{"o":782.2052648029,"h":786.2235919748,"l":776.5815582225,"c":782.9924161935,"v":187603.6530837957,"t":1706425200}
+{"o":782.9924161935,"h":793.8365725278,"l":776.7110658505,"c":788.0781072511,"v":201122.699443558,"t":1706428800}
+{"o":788.0781072511,"h":854.1562318448,"l":783.0278634232,"c":843.085158752,"v":232914.7238504553,"t":1706432400}
+{"o":843.085158752,"h":867.067640151,"l":720.9157538845,"c":792.0517081275,"v":295820.4260756591,"t":1706436000}
+{"o":792.0517081275,"h":798.2521883333,"l":780.5954551552,"c":787.3306336947,"v":259068.3063265992,"t":1706439600}
+{"o":787.3306336947,"h":791.354778339,"l":774.0710478765,"c":786.1387306866,"v":350154.1559870499,"t":1706443200}
+{"o":786.1387306866,"h":791.7845811383,"l":776.8031009201,"c":782.6193160308,"v":333807.9002928157,"t":1706446800}
+{"o":782.6193160308,"h":841.2002905768,"l":771.8366485145,"c":777.2320138427,"v":309010.3583798098,"t":1706450400}
+{"o":777.2320138427,"h":786.4867961858,"l":772.0722864732,"c":779.244189514,"v":353937.9225304053,"t":1706454000}
+{"o":779.244189514,"h":785.2389190996,"l":773.5462491508,"c":781.7203402004,"v":265639.342789026,"t":1706457600}
+{"o":781.7203402004,"h":781.7203402004,"l":763.4114394096,"c":769.782967231,"v":309089.9160432533,"t":1706461200}
+{"o":769.782967231,"h":770.6143684648,"l":756.7981364533,"c":758.5484630544,"v":321149.6322977619,"t":1706464800}
+{"o":758.5484630544,"h":767.6118012269,"l":737.452631241,"c":755.5130691462,"v":392681.6819933996,"t":1706468400}
+{"o":755.5130691462,"h":764.1461000693,"l":742.6699477982,"c":761.1167033297,"v":393720.9787321934,"t":1706472000}
+{"o":761.1167033297,"h":768.7027728649,"l":753.3402964364,"c":765.3412578508,"v":310473.6968104217,"t":1706475600}
+{"o":765.3412578508,"h":766.3472546456,"l":750.9228064228,"c":751.604027268,"v":329109.6358879216,"t":1706479200}
+{"o":751.604027268,"h":767.799244221,"l":748.4989928552,"c":765.5291576763,"v":364816.815998546,"t":1706482800}
+{"o":765.5291576763,"h":765.5729388924,"l":760.9313449272,"c":764.7937632512,"v":312110.0354468178,"t":1706486400}
+{"o":764.7937632512,"h":775.5658822061,"l":755.8988036125,"c":772.4823715398,"v":320311.8220123854,"t":1706490000}
+{"o":772.4823715398,"h":778.5927574127,"l":764.1288874254,"c":769.5133380769,"v":320068.9487180941,"t":1706493600}
+{"o":769.5133380769,"h":792.8322935572,"l":767.4654672594,"c":783.3239335932,"v":325715.3293851639,"t":1706497200}
+{"o":783.3239335932,"h":784.2784582901,"l":771.2518054686,"c":772.7928985858,"v":292746.0453453579,"t":1706500800}
+{"o":772.7928985858,"h":779.9287240957,"l":762.0330245096,"c":767.3791935024,"v":241192.3371965928,"t":1706504400}
+{"o":767.3791935024,"h":776.3101692928,"l":763.1540861734,"c":770.4483341138,"v":225358.3721102527,"t":1706508000}
+{"o":770.4483341138,"h":774.5561277291,"l":765.1107938194,"c":766.0952115923,"v":212205.1517328958,"t":1706511600}
+{"o":766.0952115923,"h":773.2204790892,"l":761.1534304344,"c":771.0122964797,"v":244669.5976125084,"t":1706515200}
+{"o":771.0122964797,"h":775.2483792763,"l":760.1435171477,"c":771.6928844253,"v":223302.7700466166,"t":1706518800}
+{"o":771.6928844253,"h":777.5807129356,"l":764.5545831888,"c":775.4494904443,"v":172424.3807781641,"t":1706522400}
+{"o":775.4494904443,"h":802.5114013134,"l":766.2108549976,"c":769.6567778865,"v":236847.7769867895,"t":1706526000}
+{"o":769.6567778865,"h":777.4288515275,"l":751.0040309759,"c":754.6816346528,"v":272740.1782446905,"t":1706529600}
+{"o":754.6816346528,"h":758.5406789118,"l":745.2197181109,"c":748.217815586,"v":404283.7336199602,"t":1706533200}
+{"o":748.217815586,"h":758.9518471987,"l":743.0066473331,"c":751.2130437734,"v":372686.5619870257,"t":1706536800}
+{"o":751.2130437734,"h":782.9927016387,"l":741.3679046809,"c":782.6183263311,"v":241912.6273042098,"t":1706540400}
+{"o":782.6183263311,"h":847.3438401354,"l":756.5920810555,"c":786.2196536611,"v":442186.3100214779,"t":1706544000}
+{"o":786.2196536611,"h":795.1548268408,"l":778.3619612232,"c":786.6250705878,"v":341736.8506288078,"t":1706547600}
+{"o":786.6250705878,"h":795.3880100627,"l":775.3041299412,"c":781.8499630102,"v":294611.2314463921,"t":1706551200}
+{"o":781.8499630102,"h":793.1028882181,"l":781.335001035,"c":785.1089145312,"v":222930.6947991944,"t":1706554800}
+{"o":785.1089145312,"h":796.3305622218,"l":782.0208807398,"c":787.8592517683,"v":202200.947100598,"t":1706558400}
+{"o":787.8592517683,"h":791.0006405116,"l":783.2572075668,"c":787.5505032592,"v":200285.6746712177,"t":1706562000}
+{"o":787.5505032592,"h":791.0780831095,"l":780.1097109892,"c":786.740487751,"v":211062.4364709613,"t":1706565600}
+{"o":786.740487751,"h":794.4756530934,"l":780.2969333872,"c":792.4921694717,"v":256377.0252416792,"t":1706569200}
+{"o":792.4921694717,"h":797.7662859013,"l":785.5117487078,"c":786.4992547822,"v":228024.3000261401,"t":1706572800}
+{"o":786.4992547822,"h":805.5143127503,"l":785.5390004201,"c":804.105295081,"v":295206.2181982913,"t":1706576400}
+{"o":804.105295081,"h":812.0958619577,"l":796.2195618129,"c":807.1321042027,"v":259843.3161165785,"t":1706580000}
+{"o":807.1321042027,"h":812.1022329204,"l":793.9688944381,"c":795.3017527305,"v":266079.9075624443,"t":1706583600}
+{"o":795.3017527305,"h":801.4739411511,"l":788.383648559,"c":795.8472981233,"v":183439.2006073513,"t":1706587200}
+{"o":795.8472981233,"h":807.0672152284,"l":792.7170697266,"c":800.0454040014,"v":204928.9994471705,"t":1706590800}
+{"o":800.0454040014,"h":808.7340944754,"l":795.0527278178,"c":803.5388058186,"v":217953.0151665129,"t":1706594400}
+{"o":803.5388058186,"h":808.7176618525,"l":799.2355904583,"c":804.2300568099,"v":178572.9104460778,"t":1706598000}
+{"o":804.2300568099,"h":813.6738559806,"l":796.7823018535,"c":808.8087061531,"v":213211.8819641605,"t":1706601600}
+{"o":808.8087061531,"h":813.7252544483,"l":801.6517964218,"c":805.1964004031,"v":177326.0090938208,"t":1706605200}
+{"o":805.1964004031,"h":817.3216626648,"l":801.5929438194,"c":810.8677348536,"v":173736.0399641348,"t":1706608800}
+{"o":810.8677348536,"h":839.4176653661,"l":810.7226523206,"c":832.8212141603,"v":265946.3301317532,"t":1706612400}
+{"o":832.8212141603,"h":841.0888007186,"l":817.6523637115,"c":823.8645354307,"v":327550.3453648089,"t":1706616000}
+{"o":823.8645354307,"h":833.5195836029,"l":815.1230282582,"c":825.9946497414,"v":308784.3387471742,"t":1706619600}
+{"o":825.9946497414,"h":837.1929041949,"l":815.9385792268,"c":833.9546555372,"v":295723.3752845299,"t":1706623200}
+{"o":833.9546555372,"h":842.3989486485,"l":823.6164907898,"c":825.4407815182,"v":398237.9420813041,"t":1706626800}
+{"o":825.4407815182,"h":838.4248430703,"l":813.3893449115,"c":830.2985033201,"v":337850.6272740231,"t":1706630400}
+{"o":830.2985033201,"h":899.6940261432,"l":828.8046185115,"c":894.694036251,"v":280545.0579689402,"t":1706634000}
+{"o":894.694036251,"h":899.2328258694,"l":882.1720798815,"c":896.5174586343,"v":273113.4454620202,"t":1706637600}
+{"o":896.5174586343,"h":901.5538229855,"l":889.8663049611,"c":893.8202699197,"v":181956.2243542099,"t":1706641200}