diff --git "a/So11111111111111111111111111111111111111112_5gs8nf4wojB5EXgDUWNLwXpknzgV2YWDhveAeBZpVLbp.json" "b/So11111111111111111111111111111111111111112_5gs8nf4wojB5EXgDUWNLwXpknzgV2YWDhveAeBZpVLbp.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_5gs8nf4wojB5EXgDUWNLwXpknzgV2YWDhveAeBZpVLbp.json"
@@ -0,0 +1,9000 @@
+{"o":9503.889069668,"h":9549.0879122937,"l":9372.0603844579,"c":9498.7547546736,"v":1455843.1871632854,"t":1731844800}
+{"o":9498.7547546736,"h":9503.2350908177,"l":9264.0029563552,"c":9338.6385116967,"v":1532679.6522670372,"t":1731848400}
+{"o":9338.6385116967,"h":9435.6092449328,"l":9318.3328764994,"c":9415.8105103237,"v":1469951.1536370395,"t":1731852000}
+{"o":9415.8105103237,"h":9486.2606499219,"l":9369.938229456,"c":9438.9762503687,"v":1526437.4572096178,"t":1731855600}
+{"o":9438.9762503687,"h":9728.6438844593,"l":9368.7397082368,"c":9543.6173228075,"v":1566405.883958803,"t":1731859200}
+{"o":9543.6173228075,"h":9594.0991169451,"l":9305.978491939,"c":9394.3200961612,"v":1362180.6200855395,"t":1731862800}
+{"o":9394.3200961612,"h":9413.5610846543,"l":9254.8503131687,"c":9325.0566975997,"v":1286103.1671145726,"t":1731866400}
+{"o":9325.0566975997,"h":9570.3668031331,"l":9272.3614606207,"c":9566.4999891619,"v":1378996.7946017315,"t":1731870000}
+{"o":9566.4999891619,"h":9788.1039250317,"l":9499.6046565951,"c":9733.2556768749,"v":1440843.6669740584,"t":1731873600}
+{"o":9733.2556768749,"h":9767.5165825748,"l":9606.7320354245,"c":9612.4361130743,"v":1369483.7756792514,"t":1731877200}
+{"o":9612.4361130743,"h":9730.9531722325,"l":9559.1867587488,"c":9695.9593923113,"v":1382584.3602635411,"t":1731880800}
+{"o":9695.9593923113,"h":9920.8761990427,"l":9630.5190508667,"c":9880.2828943982,"v":1396491.567695688,"t":1731884400}
+{"o":9880.2828943982,"h":9920.0004872407,"l":9734.411600565,"c":9783.6262596719,"v":1461051.9759076887,"t":1731888000}
+{"o":9783.6262596719,"h":9972.42051679,"l":9750.3608382072,"c":9884.8087025293,"v":1369302.9137487141,"t":1731891600}
+{"o":9884.8087025293,"h":9984.3143633928,"l":9794.035285786,"c":9890.019711981,"v":1353942.9754368691,"t":1731895200}
+{"o":9890.019711981,"h":10082.6288564278,"l":9594.2413244394,"c":9927.1050873158,"v":1300800.2428759229,"t":1731898800}
+{"o":9927.1050873158,"h":10088.5542590269,"l":9792.0197635614,"c":9980.5878396329,"v":1293500.480405096,"t":1731902400}
+{"o":9980.5878396329,"h":10057.1992094982,"l":9936.4401796201,"c":9998.1688955735,"v":1188028.7344866274,"t":1731906000}
+{"o":9998.1688955735,"h":10029.52472591,"l":9930.4538719589,"c":9957.287361733,"v":1296264.5070050256,"t":1731909600}
+{"o":9957.287361733,"h":9978.5641926247,"l":9859.706890195,"c":9960.9706919635,"v":1109547.1895865863,"t":1731913200}
+{"o":9960.9706919635,"h":10002.5645075483,"l":9864.8237202904,"c":9983.6682099834,"v":1158325.2509113913,"t":1731916800}
+{"o":9983.6682099834,"h":10102.2088777854,"l":9924.3276424808,"c":10072.0429449297,"v":1512909.4982307288,"t":1731920400}
+{"o":10072.0429449297,"h":10220.2415512862,"l":10024.9373352296,"c":10180.6522246016,"v":1380122.4280323037,"t":1731924000}
+{"o":10180.6522246016,"h":10228.3844956817,"l":9943.7012352219,"c":10022.230400776,"v":1478826.2953371303,"t":1731927600}
+{"o":10022.230400776,"h":10098.2920600296,"l":9882.6286413843,"c":9947.1585112109,"v":1225192.8439391821,"t":1731931200}
+{"o":9947.1585112109,"h":9983.1330826606,"l":9757.8649712264,"c":9770.0177911033,"v":1561953.8645350658,"t":1731934800}
+{"o":9770.0177911033,"h":10023.3339093263,"l":9375.3049399051,"c":9519.7240999805,"v":1513003.6542303192,"t":1731938400}
+{"o":9519.7240999805,"h":9649.5985483917,"l":9465.2195559983,"c":9580.3041327151,"v":1629732.2952380446,"t":1731942000}
+{"o":9580.3041327151,"h":9606.2343420924,"l":9392.6699090835,"c":9451.3230652316,"v":1693458.3076259929,"t":1731945600}
+{"o":9451.3230652316,"h":9545.1502474592,"l":9356.69284698,"c":9444.8369118687,"v":1776598.427047031,"t":1731949200}
+{"o":9444.8369118687,"h":9523.1013596487,"l":9342.0319483905,"c":9390.896327073,"v":1679162.2380962013,"t":1731952800}
+{"o":9390.896327073,"h":9419.5312538199,"l":9229.0225135198,"c":9324.16907466,"v":1769628.3155521732,"t":1731956400}
+{"o":9324.16907466,"h":9486.638684197,"l":9300.1020505385,"c":9423.1754035898,"v":1715393.4277866154,"t":1731960000}
+{"o":9423.1754035898,"h":9528.5999678112,"l":9397.9250949337,"c":9424.8813421699,"v":1572868.3285388479,"t":1731963600}
+{"o":9424.8813421699,"h":9606.6643102637,"l":9352.3236187365,"c":9397.4537252662,"v":1433996.0831180466,"t":1731967200}
+{"o":9397.4537252662,"h":9427.1797761307,"l":9329.618235204,"c":9411.4247602414,"v":1408324.1583871031,"t":1731970800}
+{"o":9411.4247602414,"h":9466.427336157,"l":9320.4851344237,"c":9399.7275316631,"v":1493149.2861349189,"t":1731974400}
+{"o":9399.7275316631,"h":9442.1272676897,"l":9287.1692289444,"c":9298.1201539008,"v":1366284.266366313,"t":1731978000}
+{"o":9298.1201539008,"h":9399.8719902839,"l":9282.5700259968,"c":9399.8719902839,"v":1324211.5915587607,"t":1731981600}
+{"o":9399.8719902839,"h":9477.7024200754,"l":9315.4257180323,"c":9322.8295380508,"v":1518428.0109485702,"t":1731985200}
+{"o":9322.8295380508,"h":9340.8608605747,"l":9169.3394563469,"c":9211.1994580955,"v":1554858.0719080679,"t":1731988800}
+{"o":9211.1994580955,"h":9301.9226539672,"l":9047.0450256904,"c":9108.4323851811,"v":1638024.10107207,"t":1731992400}
+{"o":9108.4323851811,"h":9196.282810356,"l":9098.0775522098,"c":9196.282810356,"v":2730370.1553580048,"t":1731996000}
+{"o":9196.282810356,"h":9239.6003151072,"l":9125.934260491,"c":9160.4113504593,"v":2367142.5782359787,"t":1731999600}
+{"o":9160.4113504593,"h":9230.1595680286,"l":9085.5001776372,"c":9138.8448124867,"v":1807811.807776415,"t":1732003200}
+{"o":9138.8448124867,"h":9202.5519011021,"l":8183.3608016429,"c":9089.7239633823,"v":1575364.6516965376,"t":1732006800}
+{"o":9089.7239633823,"h":9134.6649167278,"l":9073.3864899555,"c":9133.9455284912,"v":1270166.8328373465,"t":1732010400}
+{"o":9133.9455284912,"h":9240.9577223792,"l":9114.0654185535,"c":9210.9755711908,"v":1440811.2934955233,"t":1732014000}
+{"o":9210.9755711908,"h":9259.8532755807,"l":9157.2200463215,"c":9178.6339828544,"v":1613411.9394796111,"t":1732017600}
+{"o":9178.6339828544,"h":9187.2498981267,"l":8932.4679598335,"c":8932.4679598335,"v":1740920.8865294957,"t":1732021200}
+{"o":8932.4679598335,"h":10100.5998906681,"l":8875.2149536088,"c":9625.8119890669,"v":1891591.6260962663,"t":1732024800}
+{"o":9625.8119890669,"h":9696.5837798467,"l":9334.687078209,"c":9424.6105849316,"v":1694163.7277057373,"t":1732028400}
+{"o":9424.6105849316,"h":9490.5432011274,"l":9400.7312575191,"c":9474.6037782991,"v":1734414.4531016022,"t":1732032000}
+{"o":9474.6037782991,"h":9537.3601672604,"l":9425.4173900254,"c":9519.6937331911,"v":1762119.6147202151,"t":1732035600}
+{"o":9519.6937331911,"h":9590.4097095379,"l":9490.9939029158,"c":9554.0281430026,"v":1674815.908575895,"t":1732039200}
+{"o":9554.0281430026,"h":9589.1693132329,"l":9069.5762326042,"c":9188.7441969054,"v":1532049.8655380346,"t":1732042800}
+{"o":9188.7441969054,"h":9650.3230444505,"l":8871.3154773331,"c":9473.9474048246,"v":1675860.6185230373,"t":1732046400}
+{"o":9473.9474048246,"h":9501.9297899449,"l":9266.3360175575,"c":9345.5111537248,"v":1895634.4236674258,"t":1732050000}
+{"o":9345.5111537248,"h":9376.1033169543,"l":9164.0693830856,"c":9242.1593278076,"v":1463219.6623210637,"t":1732053600}
+{"o":9242.1593278076,"h":9338.163799585,"l":9215.6265614684,"c":9322.0064333708,"v":1175553.7105444812,"t":1732057200}
+{"o":9322.0064333708,"h":9331.3007755546,"l":9244.5216274379,"c":9300.0062825885,"v":1101727.7422475591,"t":1732060800}
+{"o":9300.0062825885,"h":9337.8528008713,"l":9194.7215237976,"c":9219.4495429885,"v":1596449.9880069261,"t":1732064400}
+{"o":9219.4495429885,"h":9229.2331469844,"l":9123.3878885584,"c":9142.225881249,"v":1761357.413533522,"t":1732068000}
+{"o":9142.225881249,"h":9176.8662244153,"l":9041.886272821,"c":9175.4022758232,"v":1695706.3002929622,"t":1732071600}
+{"o":9175.4022758232,"h":9259.4053054255,"l":9084.2837356779,"c":9243.9681353351,"v":1710147.9289042102,"t":1732075200}
+{"o":9243.9681353351,"h":9304.2590726093,"l":9206.7200340827,"c":9300.549186107,"v":1530395.564533964,"t":1732078800}
+{"o":9300.549186107,"h":9508.8499831802,"l":9272.2757053671,"c":9472.1892072982,"v":1317847.7742614357,"t":1732082400}
+{"o":9472.1892072982,"h":9627.8950548281,"l":9447.9195988565,"c":9608.8375956675,"v":1466678.772948748,"t":1732086000}
+{"o":9608.8375956675,"h":9797.865348636,"l":9593.5381758503,"c":9750.9220127178,"v":1533048.5396086224,"t":1732089600}
+{"o":9750.9220127178,"h":9780.6800815868,"l":9707.4356822416,"c":9749.5612669079,"v":1353864.7790761711,"t":1732093200}
+{"o":9749.5612669079,"h":9779.5365948721,"l":9674.1079040631,"c":9685.4528619103,"v":1182798.765862596,"t":1732096800}
+{"o":9685.4528619103,"h":9746.0558063816,"l":9608.688484205,"c":9723.0371931201,"v":1370502.2213425951,"t":1732100400}
+{"o":9723.0371931201,"h":9760.6031254539,"l":9635.8800415923,"c":9676.8733076754,"v":1420506.6117505035,"t":1732104000}
+{"o":9676.8733076754,"h":9930.8304054318,"l":9633.4750192812,"c":9819.4106837813,"v":1625432.9685604428,"t":1732107600}
+{"o":9819.4106837813,"h":9982.8661854176,"l":9802.2583610274,"c":9877.9069789879,"v":1987208.0522655251,"t":1732111200}
+{"o":9877.9069789879,"h":9924.9128806019,"l":9691.7333582372,"c":9784.437217474,"v":2139617.8232187736,"t":1732114800}
+{"o":9784.437217474,"h":9817.7049328235,"l":9550.3786600806,"c":9638.2033681197,"v":2351652.1484694453,"t":1732118400}
+{"o":9638.2033681197,"h":10340.9089880131,"l":9518.6239135276,"c":9811.8184855673,"v":1763716.0952442107,"t":1732122000}
+{"o":9811.8184855673,"h":9910.5644153002,"l":8948.7885433509,"c":9023.8711141773,"v":2044624.5090289335,"t":1732125600}
+{"o":9023.8711141773,"h":9154.4367383964,"l":8938.6070300099,"c":9140.2828813815,"v":1714320.7794754175,"t":1732129200}
+{"o":9140.2828813815,"h":9480.2264985532,"l":9089.3943619012,"c":9463.5251539766,"v":1482239.5680282121,"t":1732132800}
+{"o":9463.5251539766,"h":9655.2900866462,"l":9443.2107098065,"c":9593.8965425461,"v":1545591.5828152106,"t":1732136400}
+{"o":9593.8965425461,"h":9723.7417048947,"l":9540.1397162082,"c":9654.654842345,"v":1367880.4668975461,"t":1732140000}
+{"o":9654.654842345,"h":9697.3779454765,"l":9597.2483755403,"c":9625.8756971412,"v":890754.298385461,"t":1732143600}
+{"o":9625.8756971412,"h":9738.4630109188,"l":9598.0037720162,"c":9719.4479992192,"v":911393.8458368253,"t":1732147200}
+{"o":9719.4479992192,"h":9753.5316164261,"l":9657.8384965571,"c":9658.4647793031,"v":1068724.852729721,"t":1732150800}
+{"o":9658.4647793031,"h":9666.0898212529,"l":9387.7635386074,"c":9487.4922845858,"v":1417536.2789761594,"t":1732154400}
+{"o":9487.4922845858,"h":9721.3899573347,"l":9451.4602285347,"c":9623.0425002609,"v":1332611.7376874003,"t":1732158000}
+{"o":9623.0425002609,"h":9959.4629762083,"l":9200.1392791883,"c":9395.1937101295,"v":1474829.8674094568,"t":1732161600}
+{"o":9395.1937101295,"h":9456.2262008194,"l":9309.7653533428,"c":9349.0040781367,"v":1375255.0361871736,"t":1732165200}
+{"o":9349.0040781367,"h":9358.9576338695,"l":9229.8218028398,"c":9279.1524923719,"v":1977539.3869779492,"t":1732168800}
+{"o":9279.1524923719,"h":9502.9604622779,"l":9279.1524923719,"c":9453.4530106598,"v":1571443.8299001704,"t":1732172400}
+{"o":9453.4530106598,"h":9496.9217326359,"l":9365.7741346079,"c":9413.5037651484,"v":1448947.9904609548,"t":1732176000}
+{"o":9413.5037651484,"h":9467.6938025452,"l":7815.9212902713,"c":8212.9450868935,"v":1693993.629860349,"t":1732179600}
+{"o":8212.9450868935,"h":8552.1294417237,"l":7942.5795017418,"c":8123.8550473235,"v":1519467.4741554756,"t":1732183200}
+{"o":8123.8550473235,"h":8340.9006280101,"l":8060.1694402747,"c":8255.3986542445,"v":1565258.7041486306,"t":1732186800}
+{"o":8255.3986542445,"h":8615.8957999738,"l":8253.1264348353,"c":8490.2188203123,"v":2033445.9786753326,"t":1732190400}
+{"o":8490.2188203123,"h":8869.4961923296,"l":8474.8317402519,"c":8735.0313694773,"v":3204311.1156573058,"t":1732194000}
+{"o":8735.0313694773,"h":8980.7295810192,"l":8641.6593188088,"c":8950.2193485792,"v":3107757.5721613937,"t":1732197600}
+{"o":8950.2193485792,"h":9185.2088944262,"l":8669.5725437994,"c":9057.6020586972,"v":2164343.5649343901,"t":1732201200}
+{"o":9057.6020586972,"h":9285.8696118696,"l":9034.3813733235,"c":9261.3479388718,"v":1660770.5771441525,"t":1732204800}
+{"o":9261.3479388718,"h":9422.2341219252,"l":9217.7438266978,"c":9362.515754386,"v":1704736.2496876181,"t":1732208400}
+{"o":9362.515754386,"h":9428.8087431931,"l":9318.3952391087,"c":9394.3150603917,"v":1679033.9683933249,"t":1732212000}
+{"o":9394.3150603917,"h":9444.6927762747,"l":9004.2092582186,"c":9077.0554935906,"v":1759261.7926909036,"t":1732215600}
+{"o":9077.0554935906,"h":9256.8309089955,"l":9039.2712909839,"c":9159.4182959819,"v":1545393.7661573754,"t":1732219200}
+{"o":9159.4182959819,"h":9206.0530947577,"l":9111.7819993478,"c":9118.999206833,"v":1685085.0681282931,"t":1732222800}
+{"o":9118.999206833,"h":9197.932821158,"l":8786.0587867163,"c":8850.912913462,"v":1267687.4944150001,"t":1732226400}
+{"o":8850.912913462,"h":8938.1099467597,"l":8846.4823515644,"c":8901.2812649774,"v":1334320.2714314596,"t":1732230000}
+{"o":8901.2812649774,"h":9026.3524826051,"l":8817.8560069616,"c":8875.6604309531,"v":1540661.6131305459,"t":1732233600}
+{"o":8875.6604309531,"h":9019.9508203421,"l":8810.9875958949,"c":8939.6056239747,"v":1444454.9153965486,"t":1732237200}
+{"o":8939.6056239747,"h":9354.4763256617,"l":8939.5850709666,"c":9292.0198349581,"v":1568934.3798837217,"t":1732240800}
+{"o":9292.0198349581,"h":9526.4166242152,"l":9262.1804487587,"c":9458.1719872553,"v":1786697.2577230164,"t":1732244400}
+{"o":9458.1719872553,"h":9469.3611655167,"l":9371.0208913727,"c":9402.5747443387,"v":1510876.5368696081,"t":1732248000}
+{"o":9402.5747443387,"h":9683.3332049208,"l":9359.9242898282,"c":9605.089531774,"v":1388882.9629624151,"t":1732251600}
+{"o":9605.089531774,"h":9631.0323627967,"l":9472.7973455912,"c":9522.5930959344,"v":1329043.2509182293,"t":1732255200}
+{"o":9522.5930959344,"h":9576.2458855919,"l":9496.4194119879,"c":9526.6781673965,"v":1200002.0155439379,"t":1732258800}
+{"o":9526.6781673965,"h":9584.1787789628,"l":9499.4814680801,"c":9542.2473651816,"v":1046702.606330306,"t":1732262400}
+{"o":9542.2473651816,"h":9875.8750094785,"l":9426.8421232529,"c":9625.2223500789,"v":1015407.3059430858,"t":1732266000}
+{"o":9625.2223500789,"h":9649.7002164648,"l":9559.117527548,"c":9579.4887867986,"v":1088054.928265468,"t":1732269600}
+{"o":9579.4887867986,"h":9665.5939726581,"l":9474.5325575454,"c":9590.7939112101,"v":1059260.6423362424,"t":1732273200}
+{"o":9590.7939112101,"h":9629.6405459182,"l":9560.6889280241,"c":9613.5261257767,"v":1059664.1084447047,"t":1732276800}
+{"o":9613.5261257767,"h":9662.7727449707,"l":9345.0809755761,"c":9478.5550369574,"v":1582558.2126414247,"t":1732280400}
+{"o":9478.5550369574,"h":9551.3460534898,"l":9381.6727775578,"c":9414.1207853341,"v":1506265.5776838225,"t":1732284000}
+{"o":9414.1207853341,"h":9563.4934184693,"l":9398.182547193,"c":9529.1706617704,"v":1261331.0479738843,"t":1732287600}
+{"o":9529.1706617704,"h":9530.7165403443,"l":9402.4158932341,"c":9486.0154690624,"v":1154719.3942916181,"t":1732291200}
+{"o":9486.0154690624,"h":9519.599637934,"l":9373.2762969845,"c":9460.0800499261,"v":1190571.6033177129,"t":1732294800}
+{"o":9460.0800499261,"h":9481.2142845313,"l":9300.8854979339,"c":9401.2436654085,"v":1257063.7903239054,"t":1732298400}
+{"o":9401.2436654085,"h":9485.9720250727,"l":9175.4937649853,"c":9378.6052885017,"v":1439235.3609831608,"t":1732302000}
+{"o":9378.6052885017,"h":9432.9134138956,"l":9311.7874539188,"c":9381.4740303821,"v":1170685.3411192852,"t":1732305600}
+{"o":9381.4740303821,"h":9482.8424435055,"l":9323.8828755532,"c":9456.1896362524,"v":1281318.7819237392,"t":1732309200}
+{"o":9456.1896362524,"h":9495.3477104481,"l":9351.4832134029,"c":9393.8568170636,"v":1177843.0014494816,"t":1732312800}
+{"o":9393.8568170636,"h":9473.9494142504,"l":9348.1850276603,"c":9472.7103210848,"v":1171869.1773916243,"t":1732316400}
+{"o":9472.7103210848,"h":9503.0986852122,"l":9413.4373981188,"c":9418.9561468088,"v":1168567.1433557644,"t":1732320000}
+{"o":9418.9561468088,"h":9499.9410072584,"l":9386.4657024021,"c":9461.304154038,"v":1110403.2328485432,"t":1732323600}
+{"o":9461.304154038,"h":9563.3488043793,"l":9342.0085172113,"c":9471.1931227429,"v":1142388.9400770916,"t":1732327200}
+{"o":9471.1931227429,"h":9586.0734628148,"l":9443.37589679,"c":9581.9284168319,"v":1133258.0689412642,"t":1732330800}
+{"o":9581.9284168319,"h":9833.9019530963,"l":9567.6931675995,"c":9769.9372314211,"v":1360344.4875973978,"t":1732334400}
+{"o":9769.9372314211,"h":9812.7776941285,"l":9619.0907978949,"c":9683.6778002541,"v":1081667.4719633602,"t":1732338000}
+{"o":9683.6778002541,"h":9907.7658220461,"l":9635.2207337904,"c":9863.6770861168,"v":1200677.7885916007,"t":1732341600}
+{"o":9863.6770861168,"h":9914.3780248918,"l":9800.1988516543,"c":9829.2276933232,"v":981802.5111584485,"t":1732345200}
+{"o":9829.2276933232,"h":9873.9243490686,"l":9074.0514836359,"c":9144.4938878207,"v":991634.3793159889,"t":1732348800}
+{"o":9144.4938878207,"h":9376.3737391967,"l":9066.9670025693,"c":9177.2825656966,"v":844444.1440960519,"t":1732352400}
+{"o":9177.2825656966,"h":9210.6739059388,"l":9116.6489916221,"c":9125.7609266475,"v":860780.4994288806,"t":1732356000}
+{"o":9125.7609266475,"h":9146.9754820299,"l":9054.2525859315,"c":9101.1128307153,"v":845416.1612716498,"t":1732359600}
+{"o":9101.1128307153,"h":9273.4794712216,"l":9095.7076990081,"c":9249.605522459,"v":850744.3182611703,"t":1732363200}
+{"o":9249.605522459,"h":9342.2366517532,"l":9231.4151223732,"c":9326.25591756,"v":868104.5368915499,"t":1732366800}
+{"o":9326.25591756,"h":9457.5170911127,"l":9289.5707779508,"c":9441.2285706412,"v":1164335.4669394328,"t":1732370400}
+{"o":9441.2285706412,"h":9467.9269668728,"l":9055.5486827241,"c":9060.768596072,"v":1044038.6262320469,"t":1732374000}
+{"o":9060.768596072,"h":9080.0222281028,"l":8756.1515079392,"c":8819.8819838324,"v":1458790.6198822395,"t":1732377600}
+{"o":8819.8819838324,"h":8873.2420072909,"l":8619.2133956612,"c":8705.0713029866,"v":1103654.7603309241,"t":1732381200}
+{"o":8705.0713029866,"h":8948.3256836927,"l":8636.6735953335,"c":8905.0740979961,"v":934905.2476971117,"t":1732384800}
+{"o":8905.0740979961,"h":9045.4762113006,"l":8830.8567572855,"c":8844.7762509309,"v":1037918.8441072376,"t":1732388400}
+{"o":8844.7762509309,"h":9177.7742501422,"l":8778.2068100934,"c":9172.4441091847,"v":1360772.1512730252,"t":1732392000}
+{"o":9172.4441091847,"h":9183.2897354938,"l":9115.3366099287,"c":9169.4451753345,"v":1141177.194176231,"t":1732395600}
+{"o":9169.4451753345,"h":9195.5691110838,"l":9139.3881812508,"c":9155.5116816136,"v":991379.5901084872,"t":1732399200}
+{"o":9155.5116816136,"h":9166.4532398464,"l":9081.4807600592,"c":9150.4074140399,"v":1061328.4502341519,"t":1732402800}
+{"o":9150.4074140399,"h":9274.8806249865,"l":9136.1098144337,"c":9266.4496143293,"v":1282009.0222387919,"t":1732406400}
+{"o":9266.4496143293,"h":9326.8007364332,"l":8683.0767859644,"c":8710.2549329142,"v":1104872.6715571065,"t":1732410000}
+{"o":8710.2549329142,"h":8750.1821845216,"l":8676.5659467506,"c":8714.3538305572,"v":1161949.3264981068,"t":1732413600}
+{"o":8714.3538305572,"h":8734.7765955908,"l":8675.5682871937,"c":8718.0305848386,"v":975641.3585561588,"t":1732417200}
+{"o":8718.0305848386,"h":8739.1558444074,"l":8615.9997206747,"c":8660.1228998807,"v":1169103.2361155325,"t":1732420800}
+{"o":8660.1228998807,"h":8673.2284529732,"l":8119.7923689043,"c":8233.9846835135,"v":928827.2212790551,"t":1732424400}
+{"o":8233.9846835135,"h":8519.548300032,"l":8179.2768815463,"c":8505.4348577618,"v":940563.1934628988,"t":1732428000}
+{"o":8505.4348577618,"h":8662.3161117533,"l":8485.2803388885,"c":8659.5374697309,"v":850025.1687097959,"t":1732431600}
+{"o":8659.5374697309,"h":8664.7569547679,"l":8356.0234270928,"c":8454.44179455,"v":904525.4721823086,"t":1732435200}
+{"o":8454.44179455,"h":8542.1648812919,"l":8400.1838957359,"c":8446.9814594823,"v":915070.3125389176,"t":1732438800}
+{"o":8446.9814594823,"h":8563.683631041,"l":8310.9748575161,"c":8466.6341909454,"v":997433.0621707236,"t":1732442400}
+{"o":8466.6341909454,"h":8656.2444710927,"l":8300.3977307589,"c":8522.7194727396,"v":1197549.3682687106,"t":1732446000}
+{"o":8522.7194727396,"h":8585.3077737395,"l":7981.2331252188,"c":8107.5852159974,"v":1724631.8854926475,"t":1732449600}
+{"o":8107.5852159974,"h":8304.5023311434,"l":7928.7892302746,"c":8066.4809870526,"v":1139589.429970169,"t":1732453200}
+{"o":8066.4809870526,"h":8239.5301315589,"l":7909.8070448747,"c":8214.7498273514,"v":1222922.5941335356,"t":1732456800}
+{"o":8214.7498273514,"h":8282.5797995058,"l":7991.6286433843,"c":8009.8080299255,"v":1224544.233060539,"t":1732460400}
+{"o":8009.8080299255,"h":8156.3731046606,"l":7992.4613909841,"c":8098.1947700551,"v":1355978.8926283626,"t":1732464000}
+{"o":8098.1947700551,"h":8136.9209284016,"l":8016.3790782645,"c":8119.1612214505,"v":1191544.2672003896,"t":1732467600}
+{"o":8119.1612214505,"h":8216.8258453895,"l":7426.871004939,"c":8135.6246596304,"v":1066403.6642964578,"t":1732471200}
+{"o":8135.6246596304,"h":8206.4526417832,"l":8064.862634117,"c":8156.2285443087,"v":1069282.9002727019,"t":1732474800}
+{"o":8156.2285443087,"h":8262.4553810487,"l":8144.043603246,"c":8257.7611815522,"v":925153.60561129,"t":1732478400}
+{"o":8257.7611815522,"h":8278.6067514749,"l":8214.5740202274,"c":8266.6151169001,"v":825293.1632417495,"t":1732482000}
+{"o":8266.6151169001,"h":8375.2227197705,"l":8149.4238992758,"c":8239.0053645455,"v":953334.1737493406,"t":1732485600}
+{"o":8239.0053645455,"h":8282.8891823534,"l":8173.9193319615,"c":8217.8842679272,"v":1304495.6334257154,"t":1732489200}
+{"o":8217.8842679272,"h":8234.3544985309,"l":8136.9711216882,"c":8164.5678720537,"v":1344625.9117707224,"t":1732492800}
+{"o":8164.5678720537,"h":8174.8150251094,"l":7990.5076758394,"c":8081.6644125937,"v":1403531.4804705693,"t":1732496400}
+{"o":8081.6644125937,"h":8279.122063312,"l":8076.7367417943,"c":8227.3505493963,"v":1106337.447442488,"t":1732500000}
+{"o":8227.3505493963,"h":8318.997831099,"l":8219.4489883099,"c":8308.6140044212,"v":1053402.7236358048,"t":1732503600}
+{"o":8308.6140044212,"h":8358.0565694934,"l":8260.4176525181,"c":8307.0327108524,"v":1013674.4924210478,"t":1732507200}
+{"o":8307.0327108524,"h":8362.2734906772,"l":8295.8806776696,"c":8334.0858446257,"v":879171.9816695763,"t":1732510800}
+{"o":8334.0858446257,"h":8360.3591346713,"l":8270.0945031851,"c":8277.5649186681,"v":1015324.4751476318,"t":1732514400}
+{"o":8277.5649186681,"h":8348.6143170336,"l":8261.9301096722,"c":8323.7562259592,"v":1165955.1281298329,"t":1732518000}
+{"o":8323.7562259592,"h":8383.421451357,"l":8314.9495981965,"c":8369.6204540971,"v":877890.3606789778,"t":1732521600}
+{"o":8369.6204540971,"h":8556.4848948051,"l":8315.9231654824,"c":8499.3116343078,"v":1074898.4633954174,"t":1732525200}
+{"o":8499.3116343078,"h":8525.0297331024,"l":8386.6341413184,"c":8465.0455106829,"v":903702.7639928232,"t":1732528800}
+{"o":8465.0455106829,"h":8468.6137150825,"l":8378.0079084043,"c":8409.3225762988,"v":944789.5363992864,"t":1732532400}
+{"o":8409.3225762988,"h":8462.6657692645,"l":8174.3032611822,"c":8203.9791513396,"v":1052668.7447233042,"t":1732536000}
+{"o":8203.9791513396,"h":8251.9236831873,"l":8053.8131091808,"c":8129.2517340799,"v":1314964.9400210187,"t":1732539600}
+{"o":8129.2517340799,"h":8325.9672123114,"l":7904.0417914144,"c":8088.9369428065,"v":1638672.5486517788,"t":1732543200}
+{"o":8088.9369428065,"h":8393.3371379504,"l":7864.3303546053,"c":8315.9787346077,"v":2032540.675239675,"t":1732546800}
+{"o":8315.9787346077,"h":8389.5809681897,"l":8193.4219096014,"c":8283.1804365714,"v":1605224.7313648248,"t":1732550400}
+{"o":8283.1804365714,"h":8733.8648818282,"l":8075.0688244952,"c":8433.4610936964,"v":1643358.3349061809,"t":1732554000}
+{"o":8433.4610936964,"h":8604.3093932005,"l":8390.0662847872,"c":8527.9510996552,"v":1226267.6770842185,"t":1732557600}
+{"o":8527.9510996552,"h":8567.3453391294,"l":8326.2879566814,"c":8438.6644602824,"v":1288453.1783276664,"t":1732561200}
+{"o":8438.6644602824,"h":8505.3702478453,"l":8393.209541799,"c":8447.7623691507,"v":1269372.1635102369,"t":1732564800}
+{"o":8447.7623691507,"h":8880.9798760472,"l":8275.6584824182,"c":8551.933787803,"v":1417236.4768630115,"t":1732568400}
+{"o":8551.933787803,"h":8574.4882935796,"l":8286.2189079153,"c":8489.3188872961,"v":1414307.5326571881,"t":1732572000}
+{"o":8489.3188872961,"h":8565.0477141306,"l":8303.7058374063,"c":8319.5558758527,"v":1161732.9410114107,"t":1732575600}
+{"o":8319.5558758527,"h":8477.593329101,"l":8241.3093334386,"c":8309.0427354069,"v":1409306.4120579499,"t":1732579200}
+{"o":8309.0427354069,"h":8400.6057560571,"l":8277.3573179191,"c":8383.8635530567,"v":1034305.5245627768,"t":1732582800}
+{"o":8383.8635530567,"h":8455.9029379083,"l":8342.3318674473,"c":8427.0318538482,"v":958582.6158345435,"t":1732586400}
+{"o":8427.0318538482,"h":8436.3465915264,"l":8330.4248402598,"c":8383.5840079454,"v":997770.4824733665,"t":1732590000}
+{"o":8383.5840079454,"h":8420.9578118137,"l":8331.7286951732,"c":8373.5758667282,"v":1044884.9217766935,"t":1732593600}
+{"o":8373.5758667282,"h":8430.7160921659,"l":8296.6059024411,"c":8375.6198807884,"v":997912.9838470231,"t":1732597200}
+{"o":8375.6198807884,"h":8409.0850244709,"l":8305.9472646698,"c":8361.2300616992,"v":1068958.6799134072,"t":1732600800}
+{"o":8361.2300616992,"h":8363.4438798837,"l":8187.8823106839,"c":8246.1044200826,"v":1124265.0026841396,"t":1732604400}
+{"o":8246.1044200826,"h":8280.8892183612,"l":8044.9473286633,"c":8136.4837013528,"v":1504628.2051082074,"t":1732608000}
+{"o":8136.4837013528,"h":8274.1540651241,"l":8122.8475862412,"c":8183.2742383235,"v":1134858.5787218998,"t":1732611600}
+{"o":8183.2742383235,"h":8214.5872232016,"l":7937.8115807315,"c":7941.3090562622,"v":1188845.1988796389,"t":1732615200}
+{"o":7941.3090562622,"h":7991.62164025,"l":7756.3643772327,"c":7968.0455546882,"v":1660378.3892040325,"t":1732618800}
+{"o":7968.0455546882,"h":8044.5151048574,"l":7897.8705082227,"c":7959.0326696943,"v":1430980.2644544498,"t":1732622400}
+{"o":7959.0326696943,"h":8031.9118540467,"l":7907.8085124412,"c":7967.3267508758,"v":1309501.1277872273,"t":1732626000}
+{"o":7967.3267508758,"h":8166.01706684,"l":7843.7167282533,"c":8020.4104656496,"v":1460241.8871685667,"t":1732629600}
+{"o":8020.4104656496,"h":8098.7221933585,"l":7901.2827355346,"c":7903.7026500909,"v":1531220.3800499488,"t":1732633200}
+{"o":7903.7026500909,"h":8130.4281623544,"l":7884.5776024105,"c":8058.5083505998,"v":1467547.3701750962,"t":1732636800}
+{"o":8058.5083505998,"h":8095.4057836108,"l":7958.4555444835,"c":8003.4759639254,"v":1383107.2785447519,"t":1732640400}
+{"o":8003.4759639254,"h":8005.9578678557,"l":7770.8071389519,"c":7849.8008285492,"v":1453703.1944472163,"t":1732644000}
+{"o":7849.8008285492,"h":7961.223885589,"l":7834.2049124529,"c":7960.4927851547,"v":1452528.1594820186,"t":1732647600}
+{"o":7960.4927851547,"h":8050.2344848684,"l":7815.894417205,"c":7968.9724204263,"v":1481596.3464635438,"t":1732651200}
+{"o":7968.9724204263,"h":8047.5403552567,"l":7911.4955726306,"c":7956.6022399291,"v":1155466.6254964359,"t":1732654800}
+{"o":7956.6022399291,"h":8051.8816080797,"l":7909.0053237468,"c":7945.9221676855,"v":1296083.5092131272,"t":1732658400}
+{"o":7945.9221676855,"h":7994.4658133314,"l":7892.4425124801,"c":7972.7382543192,"v":1024990.7332834713,"t":1732662000}
+{"o":7972.7382543192,"h":8075.5636447647,"l":7908.2091954164,"c":7918.7878920345,"v":1164794.4798813446,"t":1732665600}
+{"o":7918.7878920345,"h":8011.1743715058,"l":7805.739949412,"c":8005.155320131,"v":1130581.7369660449,"t":1732669200}
+{"o":8005.155320131,"h":8062.0599598545,"l":7932.5835983959,"c":8058.5064166934,"v":1239714.9647063247,"t":1732672800}
+{"o":8058.5064166934,"h":8061.0697556566,"l":7942.4655822021,"c":7984.4437187518,"v":1374129.8309466161,"t":1732676400}
+{"o":7984.4437187518,"h":8061.8978940099,"l":7921.9283759823,"c":7931.4586262661,"v":1320036.3424558376,"t":1732680000}
+{"o":7931.4586262661,"h":7937.3820964957,"l":7847.8138015457,"c":7891.8294772477,"v":922287.79922679,"t":1732683600}
+{"o":7891.8294772477,"h":8076.9666579323,"l":7891.8294772477,"c":8000.9359037693,"v":1191104.9458112784,"t":1732687200}
+{"o":8000.9359037693,"h":8155.3209295321,"l":7994.6001948724,"c":8131.2009306126,"v":1179682.3581685871,"t":1732690800}
+{"o":8131.2009306126,"h":8155.1023948487,"l":8083.5467369778,"c":8100.5756863424,"v":1094519.466152797,"t":1732694400}
+{"o":8100.5756863424,"h":8129.7292909306,"l":8030.8477787949,"c":8121.3742590431,"v":1043540.0124790787,"t":1732698000}
+{"o":8121.3742590431,"h":8241.7556814242,"l":8010.5649199793,"c":8156.2350016914,"v":1061105.1511576774,"t":1732701600}
+{"o":8156.2350016914,"h":8369.3215796208,"l":8093.795456204,"c":8319.7857549317,"v":1151505.6034957927,"t":1732705200}
+{"o":8319.7857549317,"h":8330.0692708849,"l":8224.4446596223,"c":8305.6111069238,"v":1373290.9378760271,"t":1732708800}
+{"o":8305.6111069238,"h":8436.4515605323,"l":8284.6810616845,"c":8419.2313414446,"v":1353562.2930092008,"t":1732712400}
+{"o":8419.2313414446,"h":8497.2935862765,"l":8372.5227721645,"c":8482.4568644181,"v":1405168.1077954622,"t":1732716000}
+{"o":8482.4568644181,"h":8574.7076645751,"l":8284.3531720403,"c":8460.6228778723,"v":1470930.9216675134,"t":1732719600}
+{"o":8460.6228778723,"h":8503.5545265821,"l":8274.3865994263,"c":8296.1704148654,"v":1497731.740291324,"t":1732723200}
+{"o":8296.1704148654,"h":8372.2667360653,"l":8243.2478821573,"c":8336.454059418,"v":1278547.1358146919,"t":1732726800}
+{"o":8336.454059418,"h":8396.1241932999,"l":8257.0727106118,"c":8324.8313330304,"v":1223886.941551765,"t":1732730400}
+{"o":8324.8313330304,"h":8457.2533265213,"l":8297.0882025249,"c":8388.7525295864,"v":1061925.8737891519,"t":1732734000}
+{"o":8388.7525295864,"h":8529.8229655428,"l":8326.4036171421,"c":8480.7637291598,"v":1294503.6460650619,"t":1732737600}
+{"o":8480.7637291598,"h":8509.8914321993,"l":8300.4181751331,"c":8386.4225301612,"v":1057944.4080061039,"t":1732741200}
+{"o":8386.4225301612,"h":8458.67930444,"l":8275.6113158745,"c":8366.4304853448,"v":1009170.2702608133,"t":1732744800}
+{"o":8366.4304853448,"h":8452.7874623605,"l":8348.2753250444,"c":8407.2773357765,"v":1214232.6896011631,"t":1732748400}
+{"o":8407.2773357765,"h":8550.8368716205,"l":8325.2137819716,"c":8513.7400178325,"v":1541415.9227889869,"t":1732752000}
+{"o":8513.7400178325,"h":8522.6561305376,"l":8412.3624895419,"c":8464.0843403646,"v":1233736.6963120964,"t":1732755600}
+{"o":8464.0843403646,"h":8535.3057146192,"l":8401.3460516713,"c":8409.8267904471,"v":1180984.4293786178,"t":1732759200}
+{"o":8409.8267904471,"h":8435.6122422351,"l":8246.4464973539,"c":8336.194425286,"v":1292868.2869605212,"t":1732762800}
+{"o":8336.194425286,"h":8415.1993669065,"l":8291.439760012,"c":8344.6808642506,"v":1068461.2683574141,"t":1732766400}
+{"o":8344.6808642506,"h":8368.3490241313,"l":8219.4369396695,"c":8279.8173517045,"v":908298.6702641447,"t":1732770000}
+{"o":8279.8173517045,"h":8296.4400483836,"l":8220.9152569791,"c":8279.8925728952,"v":988185.1029179754,"t":1732773600}
+{"o":8279.8925728952,"h":8704.8910366474,"l":8184.4782259241,"c":8647.8920991355,"v":1021682.8253533,"t":1732777200}
+{"o":8647.8920991355,"h":8687.4234551178,"l":8598.2433843505,"c":8668.1019434373,"v":1101842.8040472004,"t":1732780800}
+{"o":8668.1019434373,"h":8676.4180005717,"l":8562.3382435102,"c":8565.2939457651,"v":1015626.756238588,"t":1732784400}
+{"o":8565.2939457651,"h":8600.890057612,"l":8490.0106867717,"c":8559.3423188534,"v":1097542.6821908127,"t":1732788000}
+{"o":8559.3423188534,"h":8628.8484791685,"l":8376.828120043,"c":8473.1014750429,"v":1088589.7217677187,"t":1732791600}
+{"o":8473.1014750429,"h":8485.294980354,"l":8347.2028547557,"c":8437.7984197966,"v":1091170.8673863111,"t":1732795200}
+{"o":8437.7984197966,"h":8473.245290385,"l":8326.8008649219,"c":8458.346164095,"v":1191385.2032818459,"t":1732798800}
+{"o":8458.346164095,"h":8504.1619486274,"l":8374.3273591138,"c":8415.4128941067,"v":1469915.3721292685,"t":1732802400}
+{"o":8415.4128941067,"h":8442.8990052156,"l":8306.7109588354,"c":8334.723421227,"v":1404309.4317954062,"t":1732806000}
+{"o":8334.723421227,"h":8446.1623562966,"l":8215.9887865649,"c":8277.0200469048,"v":1273848.088685977,"t":1732809600}
+{"o":8277.0200469048,"h":8335.1860856181,"l":8276.6938131629,"c":8292.9577446188,"v":1247878.3163511229,"t":1732813200}
+{"o":8292.9577446188,"h":8356.1645885791,"l":8292.6775291423,"c":8343.414215309,"v":1094315.722485909,"t":1732816800}
+{"o":8343.414215309,"h":8347.2688560773,"l":8270.5287782891,"c":8300.5948227441,"v":994851.3560181941,"t":1732820400}
+{"o":8300.5948227441,"h":8324.6180501534,"l":8238.5415361245,"c":8310.5382200968,"v":942065.6198513957,"t":1732824000}
+{"o":8310.5382200968,"h":8348.9435200205,"l":8302.7635672753,"c":8315.3056230796,"v":834468.2295566128,"t":1732827600}
+{"o":8315.3056230796,"h":8390.6512384637,"l":8273.3244917681,"c":8388.8018160215,"v":844792.1255927443,"t":1732831200}
+{"o":8388.8018160215,"h":8403.4908942697,"l":8351.4853258607,"c":8377.1474564747,"v":875794.5953065611,"t":1732834800}
+{"o":8377.1474564747,"h":8417.5576476641,"l":8345.2806219423,"c":8352.1215276357,"v":1001562.7046642902,"t":1732838400}
+{"o":8352.1215276357,"h":8401.195150007,"l":8283.4349234681,"c":8390.4601821408,"v":930379.8404861584,"t":1732842000}
+{"o":8390.4601821408,"h":8533.5297902486,"l":8354.9143574536,"c":8514.7351743736,"v":978552.644916742,"t":1732845600}
+{"o":8514.7351743736,"h":8569.856522149,"l":8501.3790110186,"c":8530.6141268121,"v":949771.5057088741,"t":1732849200}
+{"o":8530.6141268121,"h":8537.304540334,"l":8463.7552536398,"c":8479.4851539004,"v":968668.7786914805,"t":1732852800}
+{"o":8479.4851539004,"h":8539.457340986,"l":8430.432693601,"c":8483.2908348842,"v":1093325.797171995,"t":1732856400}
+{"o":8483.2908348842,"h":8506.7061482559,"l":8456.1313180768,"c":8487.1173331348,"v":1042702.2345188271,"t":1732860000}
+{"o":8487.1173331348,"h":8514.8244961145,"l":8375.5436430293,"c":8380.1681484248,"v":1010868.5580629833,"t":1732863600}
+{"o":8380.1681484248,"h":8465.6675600003,"l":8377.918437636,"c":8424.8431578291,"v":800338.1697392047,"t":1732867200}
+{"o":8424.8431578291,"h":8492.4504963645,"l":8415.9967563163,"c":8475.9402689063,"v":752656.7921599161,"t":1732870800}
+{"o":8475.9402689063,"h":8809.3331223144,"l":8463.7508589464,"c":8795.5666308969,"v":733593.3513582943,"t":1732874400}
+{"o":8795.5666308969,"h":8930.9926597379,"l":8784.5976495603,"c":8921.6444490991,"v":823338.1617387088,"t":1732878000}
+{"o":8921.6444490991,"h":9003.8039682058,"l":8809.1116507648,"c":8842.9386265385,"v":932213.7492621152,"t":1732881600}
+{"o":8842.9386265385,"h":8887.013444684,"l":8697.4573852347,"c":8734.6872774439,"v":791457.4015780243,"t":1732885200}
+{"o":8734.6872774439,"h":8793.1639719457,"l":8595.017223949,"c":8706.0939071936,"v":902790.8001519789,"t":1732888800}
+{"o":8706.0939071936,"h":8764.9117294607,"l":8622.0483277763,"c":8660.0679845635,"v":1182922.5292360913,"t":1732892400}
+{"o":8660.0679845635,"h":8729.4698227171,"l":8430.2786079045,"c":8432.6461901651,"v":1082648.1139957916,"t":1732896000}
+{"o":8432.6461901651,"h":8449.9618085766,"l":8126.5244083659,"c":8130.8181603417,"v":945266.3562150932,"t":1732899600}
+{"o":8130.8181603417,"h":8206.2417464117,"l":8120.5799845656,"c":8189.3793173384,"v":868034.1814117939,"t":1732903200}
+{"o":8189.3793173384,"h":8192.6359229402,"l":8111.5138729793,"c":8161.590490774,"v":848737.7387663566,"t":1732906800}
+{"o":8161.590490774,"h":8314.82334548,"l":8137.9642356368,"c":8270.9799511091,"v":803801.5103715563,"t":1732910400}
+{"o":8270.9799511091,"h":8332.5176249097,"l":8230.0337607874,"c":8332.4133458538,"v":787305.9249079258,"t":1732914000}
+{"o":8332.4133458538,"h":8384.1281007527,"l":8297.4037580808,"c":8317.6791565399,"v":815202.0747398802,"t":1732917600}
+{"o":8317.6791565399,"h":8346.2944682274,"l":8289.4163473994,"c":8296.6047749358,"v":853581.263894347,"t":1732921200}
+{"o":8296.6047749358,"h":8296.6047749358,"l":8188.4496642698,"c":8202.2471304284,"v":967832.5741068167,"t":1732924800}
+{"o":8202.2471304284,"h":8380.1020691212,"l":8147.1024444831,"c":8327.0029637999,"v":915398.5610630449,"t":1732928400}
+{"o":8327.0029637999,"h":8392.1049785274,"l":8318.1516014635,"c":8384.7696038158,"v":830900.8564302921,"t":1732932000}
+{"o":8384.7696038158,"h":8430.5191093593,"l":8313.7361675012,"c":8417.7513637487,"v":871699.2868344419,"t":1732935600}
+{"o":8417.7513637487,"h":8429.9171344827,"l":8358.8068423701,"c":8398.0450888082,"v":722274.30508021,"t":1732939200}
+{"o":8398.0450888082,"h":8453.6595449109,"l":8331.3629486961,"c":8445.3312119989,"v":644651.0625847651,"t":1732942800}
+{"o":8445.3312119989,"h":8496.8842371276,"l":8391.4402978379,"c":8413.4295161075,"v":745498.612586242,"t":1732946400}
+{"o":8413.4295161075,"h":8531.8267271052,"l":8390.9073780903,"c":8463.0463512722,"v":727103.5470936733,"t":1732950000}
+{"o":8463.0463512722,"h":8504.2854327376,"l":8436.2794831472,"c":8464.0752840897,"v":689963.1329441052,"t":1732953600}
+{"o":8464.0752840897,"h":8489.3217771753,"l":8417.0676164944,"c":8437.4397190023,"v":696704.7639012852,"t":1732957200}
+{"o":8437.4397190023,"h":8459.4132288082,"l":8313.6698843153,"c":8321.0518668046,"v":768576.2092748469,"t":1732960800}
+{"o":8321.0518668046,"h":8409.7577893395,"l":8221.589190734,"c":8266.1538164639,"v":656184.3354061687,"t":1732964400}
+{"o":8266.1538164639,"h":8328.8606297955,"l":8258.4123010499,"c":8302.9229132485,"v":725857.0569929866,"t":1732968000}
+{"o":8302.9229132485,"h":8324.3664358018,"l":8233.4278139998,"c":8238.6043327366,"v":778822.8350343517,"t":1732971600}
+{"o":8238.6043327366,"h":8275.8870089863,"l":8065.9517172922,"c":8090.181733955,"v":762873.7427528431,"t":1732975200}
+{"o":8090.181733955,"h":8127.4029336502,"l":8053.8906565874,"c":8115.9514815036,"v":825139.4451762559,"t":1732978800}
+{"o":8115.9514815036,"h":8140.1396088729,"l":8088.2470833741,"c":8123.8138562274,"v":766210.2752302022,"t":1732982400}
+{"o":8123.8138562274,"h":8126.0631712687,"l":8079.5677730674,"c":8113.0403542146,"v":858567.8488690259,"t":1732986000}
+{"o":8113.0403542146,"h":8582.8189376768,"l":7967.926858676,"c":8039.3314726088,"v":852895.778277115,"t":1732989600}
+{"o":8039.3314726088,"h":8089.1636897458,"l":7916.7198187614,"c":7984.2016545775,"v":736363.1044729183,"t":1732993200}
+{"o":7984.2016545775,"h":8039.0573849489,"l":7971.9863033126,"c":8014.8504170567,"v":663954.045196719,"t":1732996800}
+{"o":8014.8504170567,"h":8084.8610356124,"l":7980.2925123589,"c":8064.6336174058,"v":713210.172208006,"t":1733000400}
+{"o":8064.6336174058,"h":8071.8804308742,"l":7969.9310748744,"c":7994.2426494621,"v":768197.1302698724,"t":1733004000}
+{"o":7994.2426494621,"h":8048.369720473,"l":7958.5952245817,"c":7967.7170201496,"v":759557.893403184,"t":1733007600}
+{"o":7967.7170201496,"h":8044.868363607,"l":7915.0453021057,"c":7968.1966494958,"v":940605.4304220645,"t":1733011200}
+{"o":7968.1966494958,"h":8037.82782945,"l":7828.2354139594,"c":7867.9107073481,"v":1038227.4396273136,"t":1733014800}
+{"o":7867.9107073481,"h":7971.3301880635,"l":7772.8159638505,"c":7788.8344508535,"v":1054378.1040667528,"t":1733018400}
+{"o":7788.8344508535,"h":7851.7397389078,"l":7786.1685594047,"c":7823.9326258097,"v":793782.1163658939,"t":1733022000}
+{"o":7823.9326258097,"h":7899.3630960418,"l":7781.3400759258,"c":7892.0686323889,"v":636991.1983654966,"t":1733025600}
+{"o":7892.0686323889,"h":7893.2669172774,"l":7843.2794942766,"c":7846.6421093662,"v":666241.2193277717,"t":1733029200}
+{"o":7846.6421093662,"h":7885.5430935928,"l":7797.3664824568,"c":7815.6314630613,"v":602548.6950037954,"t":1733032800}
+{"o":7815.6314630613,"h":7844.3634015906,"l":7771.7318018689,"c":7812.8071003968,"v":630185.3813280325,"t":1733036400}
+{"o":7812.8071003968,"h":7972.4216078942,"l":7807.452300631,"c":7955.1922635841,"v":778237.0657807394,"t":1733040000}
+{"o":7955.1922635841,"h":7961.0971607091,"l":7903.6773631532,"c":7924.0419168793,"v":580806.5827375879,"t":1733043600}
+{"o":7924.0419168793,"h":7926.8466051156,"l":7804.397752573,"c":7863.1100741962,"v":580602.7833506023,"t":1733047200}
+{"o":7863.1100741962,"h":7901.6647874286,"l":7861.4058390897,"c":7895.7274181749,"v":610320.9212670946,"t":1733050800}
+{"o":7895.7274181749,"h":7905.0557667517,"l":7877.4986970179,"c":7892.2972071097,"v":681378.6881455294,"t":1733054400}
+{"o":7892.2972071097,"h":7941.9640164934,"l":7864.6253950593,"c":7921.3038797164,"v":841778.8825105205,"t":1733058000}
+{"o":7921.3038797164,"h":7995.9685590029,"l":7889.2141459466,"c":7977.0817530833,"v":989471.6870746906,"t":1733061600}
+{"o":7977.0817530833,"h":8018.1125959134,"l":7626.5589065211,"c":7916.2323230344,"v":1052349.8023728998,"t":1733065200}
+{"o":7916.2323230344,"h":7980.2564314769,"l":7871.2608607008,"c":7902.7448740031,"v":991419.5799349,"t":1733068800}
+{"o":7902.7448740031,"h":7908.4131048035,"l":7742.8919322351,"c":7766.8603190686,"v":952247.6284781109,"t":1733072400}
+{"o":7766.8603190686,"h":7805.8085854653,"l":7728.6612786484,"c":7737.6322009555,"v":824334.0981859844,"t":1733076000}
+{"o":7737.6322009555,"h":7779.2015645306,"l":6276.7416720878,"c":7755.0664246519,"v":915947.3595882704,"t":1733079600}
+{"o":7755.0664246519,"h":7766.3459220917,"l":7674.8980916567,"c":7736.8687901292,"v":985090.3839999501,"t":1733083200}
+{"o":7736.8687901292,"h":7798.0431036548,"l":7718.0026421483,"c":7785.4321124307,"v":1050527.9770263529,"t":1733086800}
+{"o":7785.4321124307,"h":7899.3539761293,"l":7759.681170629,"c":7864.7387562136,"v":1020303.9081693987,"t":1733090400}
+{"o":7864.7387562136,"h":7933.1153357319,"l":7701.6149431324,"c":7749.6357417051,"v":896582.1588302579,"t":1733094000}
+{"o":7749.6357417051,"h":7758.6920837191,"l":6668.3509692218,"c":7361.5118022783,"v":988338.4204151467,"t":1733097600}
+{"o":7361.5118022783,"h":7516.4374049824,"l":7346.9471523795,"c":7510.1027272562,"v":1215622.1778060347,"t":1733101200}
+{"o":7510.1027272562,"h":8398.1916660244,"l":7340.0321806729,"c":7635.680324471,"v":1190381.8229127731,"t":1733104800}
+{"o":7635.680324471,"h":7656.5128622057,"l":7321.9877142802,"c":7345.9494198048,"v":1491634.1963516101,"t":1733108400}
+{"o":7345.9494198048,"h":7403.5404232577,"l":7241.1098435674,"c":7375.7097271716,"v":2069256.734468312,"t":1733112000}
+{"o":7375.7097271716,"h":7441.2143017478,"l":7306.603585899,"c":7348.4415583859,"v":986492.6825234654,"t":1733115600}
+{"o":7348.4415583859,"h":7376.5973209959,"l":7255.123606393,"c":7343.3050839545,"v":1138352.9429907894,"t":1733119200}
+{"o":7343.3050839545,"h":7391.3656000001,"l":7271.1402445563,"c":7353.4229075086,"v":1023937.268165656,"t":1733122800}
+{"o":7353.4229075086,"h":7623.6577556701,"l":7142.3409534564,"c":7520.5343816796,"v":1417005.4327519266,"t":1733126400}
+{"o":7520.5343816796,"h":7592.1952309045,"l":7456.9801587447,"c":7590.2381191995,"v":923398.2116134601,"t":1733130000}
+{"o":7590.2381191995,"h":7591.9138295913,"l":7322.1955342396,"c":7369.3647156051,"v":851927.6003985562,"t":1733133600}
+{"o":7369.3647156051,"h":7425.1098815148,"l":7324.6775326632,"c":7409.7188103405,"v":846505.4061553075,"t":1733137200}
+{"o":7409.7188103405,"h":7476.5797307192,"l":7269.8563727305,"c":7350.2209774439,"v":1025815.5024258501,"t":1733140800}
+{"o":7350.2209774439,"h":7485.4662483886,"l":7302.8707010396,"c":7473.408024697,"v":1203090.2670558088,"t":1733144400}
+{"o":7473.408024697,"h":7566.4844395887,"l":7402.6805505171,"c":7488.5142245505,"v":1250702.8208314686,"t":1733148000}
+{"o":7488.5142245505,"h":7675.1909866524,"l":7343.128434278,"c":7550.3544477322,"v":2517966.0992106725,"t":1733151600}
+{"o":7550.3544477322,"h":7576.377509721,"l":7361.3186043643,"c":7449.6871426576,"v":1993225.5780439198,"t":1733155200}
+{"o":7449.6871426576,"h":7586.1381940537,"l":7179.7189114383,"c":7361.0447477753,"v":2002790.966592744,"t":1733158800}
+{"o":7361.0447477753,"h":7609.54228548,"l":7307.7531105972,"c":7549.7441148672,"v":1583961.6004492759,"t":1733162400}
+{"o":7549.7441148672,"h":7566.2620654771,"l":7428.1980615286,"c":7565.6422518734,"v":1301063.1450216635,"t":1733166000}
+{"o":7565.6422518734,"h":7606.1050502083,"l":7477.4737095005,"c":7533.8450851812,"v":1231052.6141528301,"t":1733169600}
+{"o":7533.8450851812,"h":7582.5047617814,"l":7453.5351473265,"c":7508.181113046,"v":1250459.7504728178,"t":1733173200}
+{"o":7508.181113046,"h":7611.01578892,"l":7396.7262516282,"c":7490.9032183743,"v":1160916.8065587324,"t":1733176800}
+{"o":7490.9032183743,"h":7546.7815253153,"l":7473.2262597972,"c":7534.3937960373,"v":1088818.3767532625,"t":1733180400}
+{"o":7534.3937960373,"h":7620.9800056434,"l":7480.3322187038,"c":7588.0457582492,"v":1259146.0573241836,"t":1733184000}
+{"o":7588.0457582492,"h":7619.9686279103,"l":7525.6831587242,"c":7530.9215430504,"v":1376373.6332273178,"t":1733187600}
+{"o":7530.9215430504,"h":7776.4291456926,"l":7435.0134208639,"c":7740.5858400839,"v":1293702.7335937475,"t":1733191200}
+{"o":7740.5858400839,"h":7793.1000904548,"l":7702.0916920049,"c":7731.0878013745,"v":1041473.5291211582,"t":1733194800}
+{"o":7731.0878013745,"h":7780.1286346865,"l":7676.4706684355,"c":7751.8836003512,"v":1221115.4116938901,"t":1733198400}
+{"o":7751.8836003512,"h":7754.7179053826,"l":7699.0197796735,"c":7736.5277495018,"v":923012.6467201245,"t":1733202000}
+{"o":7736.5277495018,"h":7833.8991248354,"l":7002.775398189,"c":7100.4964652506,"v":1239968.5133989842,"t":1733205600}
+{"o":7100.4964652506,"h":7127.0283086104,"l":6993.4012354232,"c":7064.1530438341,"v":1623296.5747938894,"t":1733209200}
+{"o":7064.1530438341,"h":7114.918326365,"l":7029.0733946498,"c":7065.1336457449,"v":1047063.5860671182,"t":1733212800}
+{"o":7065.1336457449,"h":7067.9276288361,"l":6875.9017786605,"c":6994.2875086396,"v":1037914.7594137333,"t":1733216400}
+{"o":6994.2875086396,"h":7068.9812792222,"l":6930.1522704887,"c":6982.3593337789,"v":919804.2850918645,"t":1733220000}
+{"o":6982.3593337789,"h":7078.6434203892,"l":6929.731473667,"c":7009.2603856377,"v":943743.4894659451,"t":1733223600}
+{"o":7009.2603856377,"h":7012.3266123791,"l":6870.6142194248,"c":6935.853753578,"v":908987.2329549412,"t":1733227200}
+{"o":6935.853753578,"h":7003.9603755191,"l":6678.1686567173,"c":6809.4468594895,"v":1835647.4751361937,"t":1733230800}
+{"o":6809.4468594895,"h":7022.8530699465,"l":6526.8423895863,"c":6835.5116709877,"v":2386298.4133045734,"t":1733234400}
+{"o":6835.5116709877,"h":6897.2422124873,"l":6716.0240929094,"c":6806.3616979876,"v":1921105.1673751718,"t":1733238000}
+{"o":6806.3616979876,"h":6868.2042283866,"l":5548.413030096,"c":6667.0929905867,"v":1288382.3185080853,"t":1733241600}
+{"o":6667.0929905867,"h":6774.5226077424,"l":5849.8350948992,"c":6332.5863803897,"v":1454742.0249104628,"t":1733245200}
+{"o":6332.5863803897,"h":6930.7819854545,"l":6282.5553557282,"c":6916.4836114793,"v":1289531.2044658705,"t":1733248800}
+{"o":6916.4836114793,"h":6958.5522112548,"l":6834.0547718383,"c":6942.5248173442,"v":1183669.810747952,"t":1733252400}
+{"o":6942.5248173442,"h":7799.1408156252,"l":6928.9765087253,"c":7290.670832566,"v":1256837.3651302634,"t":1733256000}
+{"o":7290.670832566,"h":7641.8500917027,"l":6666.8977584501,"c":7437.4920248293,"v":2428865.2471941905,"t":1733259600}
+{"o":7437.4920248293,"h":7459.8473320391,"l":7233.2672359288,"c":7309.536667431,"v":1541323.1259249272,"t":1733263200}
+{"o":7309.536667431,"h":7320.8141503809,"l":6610.8878003921,"c":6626.4911346681,"v":1311627.0493626902,"t":1733266800}
+{"o":6626.4911346681,"h":6795.2649492117,"l":6596.3105257024,"c":6697.9615530127,"v":1391734.7630288806,"t":1733270400}
+{"o":6697.9615530127,"h":6771.7487914575,"l":6596.5856576789,"c":6685.982385159,"v":1420734.5236904856,"t":1733274000}
+{"o":6685.982385159,"h":6804.4834122224,"l":6509.147521645,"c":6672.5455514846,"v":1511374.3837002683,"t":1733277600}
+{"o":6672.5455514846,"h":6760.2901787759,"l":6628.1188415555,"c":6683.605289413,"v":1054997.2476380749,"t":1733281200}
+{"o":6683.605289413,"h":6745.1836586491,"l":6648.3057069955,"c":6722.8502032352,"v":996102.6379339101,"t":1733284800}
+{"o":6722.8502032352,"h":6876.9999904794,"l":6717.2151037819,"c":6793.6690561285,"v":946363.0162048512,"t":1733288400}
+{"o":6793.6690561285,"h":6804.4118848903,"l":6735.0656852778,"c":6785.8844225295,"v":819562.4491433889,"t":1733292000}
+{"o":6785.8844225295,"h":6790.4196777217,"l":6395.533295904,"c":6454.9115087932,"v":681860.4712744016,"t":1733295600}
+{"o":6454.9115087932,"h":6529.8747475602,"l":6408.5262118174,"c":6484.5426447266,"v":735562.0067216104,"t":1733299200}
+{"o":6484.5426447266,"h":6654.3582103191,"l":6476.7024528063,"c":6607.9126232346,"v":679684.6590375254,"t":1733302800}
+{"o":6607.9126232346,"h":6722.6722599692,"l":6349.7815734823,"c":6386.3748885853,"v":663384.6246660829,"t":1733306400}
+{"o":6386.3748885853,"h":6606.3030133108,"l":6340.7324765715,"c":6551.2209591039,"v":778464.9037876303,"t":1733310000}
+{"o":6551.2209591039,"h":6835.2826966922,"l":6433.3677976103,"c":6736.1077852116,"v":1103749.5199461428,"t":1733313600}
+{"o":6736.1077852116,"h":6789.1507833212,"l":6669.7409984377,"c":6722.10039179,"v":964303.5414918892,"t":1733317200}
+{"o":6722.10039179,"h":6798.4307408462,"l":6644.7912820305,"c":6753.7092826673,"v":1384635.7829867862,"t":1733320800}
+{"o":6753.7092826673,"h":6841.9635938206,"l":6706.9482099388,"c":6801.3844714406,"v":1612140.0237862663,"t":1733324400}
+{"o":6801.3844714406,"h":6834.5015990374,"l":6392.2191743113,"c":6472.5927937115,"v":1947743.9664473529,"t":1733328000}
+{"o":6472.5927937115,"h":6576.1570740323,"l":6435.7456203106,"c":6568.1288212781,"v":1643188.2574346142,"t":1733331600}
+{"o":6568.1288212781,"h":6626.9223108076,"l":6372.5813661841,"c":6454.5401332413,"v":1212402.3441873873,"t":1733335200}
+{"o":6454.5401332413,"h":6539.8418605171,"l":6327.1552796946,"c":6434.167630859,"v":997244.7318206904,"t":1733338800}
+{"o":6434.167630859,"h":6536.4634122117,"l":6371.0824942535,"c":6441.9681029572,"v":1412743.1683117177,"t":1733342400}
+{"o":6441.9681029572,"h":6488.3366404003,"l":6301.8446398786,"c":6351.0539630356,"v":1517897.1317284564,"t":1733346000}
+{"o":6351.0539630356,"h":6407.0975796547,"l":6302.147109878,"c":6304.9497211869,"v":1039253.8691115817,"t":1733349600}
+{"o":6304.9497211869,"h":6333.316351193,"l":6165.5647967218,"c":6259.0142795645,"v":1154400.3219769963,"t":1733353200}
+{"o":6259.0142795645,"h":6272.7302820303,"l":6172.478311858,"c":6179.7429708567,"v":1135187.4187883744,"t":1733356800}
+{"o":6179.7429708567,"h":6260.8144872685,"l":6086.2363071115,"c":6235.0882624347,"v":1405754.811473514,"t":1733360400}
+{"o":6235.0882624347,"h":6551.7425150886,"l":6224.8133389106,"c":6448.5243968455,"v":1656428.1952166471,"t":1733364000}
+{"o":6448.5243968455,"h":6643.6505018628,"l":6440.8741652418,"c":6488.697721289,"v":2121144.9709356623,"t":1733367600}
+{"o":6488.697721289,"h":6675.5399697485,"l":6483.1536406336,"c":6633.6324661607,"v":1400752.5292072499,"t":1733371200}
+{"o":6633.6324661607,"h":6752.1075541321,"l":6519.6371799675,"c":6685.3618734679,"v":1121609.9302634322,"t":1733374800}
+{"o":6685.3618734679,"h":6701.2267957449,"l":6566.2792223497,"c":6644.9911139603,"v":974607.9948117511,"t":1733378400}
+{"o":6644.9911139603,"h":6688.5850375221,"l":6636.8338796605,"c":6657.1924241513,"v":791318.0132097928,"t":1733382000}
+{"o":6657.1924241513,"h":6930.5984816331,"l":6645.3360489065,"c":6903.7125568395,"v":892899.8833941108,"t":1733385600}
+{"o":6903.7125568395,"h":6961.8814220629,"l":6809.4678324678,"c":6893.7027226539,"v":880953.4442664128,"t":1733389200}
+{"o":6893.7027226539,"h":6965.0200489766,"l":6870.1326715952,"c":6874.1823354688,"v":859202.9953848997,"t":1733392800}
+{"o":6874.1823354688,"h":7047.5108122842,"l":6865.3245544906,"c":7032.5704069158,"v":837589.4677623189,"t":1733396400}
+{"o":7032.5704069158,"h":7135.638105749,"l":7009.8060522022,"c":7019.9506177169,"v":1208612.860281067,"t":1733400000}
+{"o":7019.9506177169,"h":7056.2762325823,"l":6934.4512557859,"c":6986.8049688639,"v":933509.2199394216,"t":1733403600}
+{"o":6986.8049688639,"h":7121.3965116065,"l":6926.3414965704,"c":7108.5422453351,"v":1047722.3550686383,"t":1733407200}
+{"o":7108.5422453351,"h":7144.2543469575,"l":6969.7365909946,"c":7054.3535894056,"v":1415126.7312638611,"t":1733410800}
+{"o":7054.3535894056,"h":7266.0428040091,"l":7009.6177494751,"c":7165.5536945417,"v":1325132.8911858918,"t":1733414400}
+{"o":7165.5536945417,"h":7212.4372417496,"l":7114.7404790625,"c":7155.3594047326,"v":1008964.4724837652,"t":1733418000}
+{"o":7155.3594047326,"h":7163.7532582368,"l":7039.6320120728,"c":7049.088197119,"v":1053652.3767890166,"t":1733421600}
+{"o":7049.088197119,"h":7069.0640346675,"l":6872.0279042855,"c":6899.7094658036,"v":1449140.1972845388,"t":1733425200}
+{"o":6899.7094658036,"h":6921.8916458448,"l":6790.278220756,"c":6898.9087217486,"v":1506766.7970071074,"t":1733428800}
+{"o":6898.9087217486,"h":6938.0159223025,"l":6836.3635398076,"c":6889.2981513305,"v":842130.1189835791,"t":1733432400}
+{"o":6889.2981513305,"h":6933.261312998,"l":6643.8452909442,"c":6933.2146998478,"v":1936417.9549354988,"t":1733436000}
+{"o":6933.2146998478,"h":7159.085081028,"l":6867.674555308,"c":6981.3367689696,"v":1880108.0677619765,"t":1733439600}
+{"o":6981.3367689696,"h":7179.3718325486,"l":6937.0386909049,"c":7176.8674107117,"v":1450051.4361343943,"t":1733443200}
+{"o":7176.8674107117,"h":7325.1967009899,"l":7085.7755818617,"c":7212.8902252608,"v":1542641.0609363737,"t":1733446800}
+{"o":7212.8902252608,"h":7221.8251046296,"l":6772.1681426456,"c":6965.2715391138,"v":984219.0265117666,"t":1733450400}
+{"o":6965.2715391138,"h":6965.2715391138,"l":6843.4976082071,"c":6940.9588369163,"v":1234991.0027758565,"t":1733454000}
+{"o":6940.9588369163,"h":6971.5660981383,"l":6884.053003695,"c":6913.4586511609,"v":964632.2414494877,"t":1733457600}
+{"o":6913.4586511609,"h":6938.4266078642,"l":6836.8974203852,"c":6847.0062120141,"v":830094.560328206,"t":1733461200}
+{"o":6847.0062120141,"h":6945.67648373,"l":6725.4687928486,"c":6756.8293149961,"v":765459.8890839835,"t":1733464800}
+{"o":6756.8293149961,"h":6772.1098775004,"l":6730.7313482317,"c":6770.9386507028,"v":721957.2756412437,"t":1733468400}
+{"o":6770.9386507028,"h":6804.5377079694,"l":6111.9417307301,"c":6111.9417307301,"v":881519.4085076514,"t":1733472000}
+{"o":6111.9417307301,"h":6223.4748533531,"l":5771.1884723652,"c":6050.9194850209,"v":936562.8585031446,"t":1733475600}
+{"o":6050.9194850209,"h":6064.5494447348,"l":5546.5887604556,"c":5689.923225763,"v":788578.829535296,"t":1733479200}
+{"o":5689.923225763,"h":5823.4152312113,"l":5593.2200207335,"c":5623.3915481552,"v":703585.0519500453,"t":1733482800}
+{"o":5623.3915481552,"h":5760.946614528,"l":5436.837895624,"c":5470.0634853077,"v":859036.0643262843,"t":1733486400}
+{"o":5470.0634853077,"h":5828.1836652707,"l":5461.4423951063,"c":5661.0974537933,"v":1316342.372074754,"t":1733490000}
+{"o":5661.0974537933,"h":5744.042250754,"l":5406.7171131242,"c":5510.4960300494,"v":1164497.526596515,"t":1733493600}
+{"o":5510.4960300494,"h":5632.1788487342,"l":5457.1026821866,"c":5533.1843842204,"v":1351209.5131616439,"t":1733497200}
+{"o":5533.1843842204,"h":5751.7794940455,"l":5503.5807843345,"c":5551.9071287813,"v":1205868.2920789216,"t":1733500800}
+{"o":5551.9071287813,"h":5684.771649279,"l":5539.620175109,"c":5651.7327056512,"v":1077595.9729337811,"t":1733504400}
+{"o":5651.7327056512,"h":5948.2200039531,"l":5637.6388015878,"c":5896.7496259337,"v":991911.2653461036,"t":1733508000}
+{"o":5896.7496259337,"h":5925.1673411561,"l":5764.6181889563,"c":5827.1074741604,"v":911900.7759205992,"t":1733511600}
+{"o":5827.1074741604,"h":5852.1475864989,"l":5699.3238124821,"c":5714.1436538824,"v":878735.5946270502,"t":1733515200}
+{"o":5714.1436538824,"h":5877.5409338898,"l":5696.0303744798,"c":5813.5380032495,"v":851937.5154668152,"t":1733518800}
+{"o":5813.5380032495,"h":5837.0074416702,"l":5733.3710075311,"c":5742.3049539559,"v":822194.4475527107,"t":1733522400}
+{"o":5742.3049539559,"h":5758.2791765558,"l":5692.6287291173,"c":5729.2646167218,"v":958442.8473577511,"t":1733526000}
+{"o":5729.2646167218,"h":5742.4091655869,"l":5694.100661692,"c":5716.9942608018,"v":854571.3469896108,"t":1733529600}
+{"o":5716.9942608018,"h":5762.0895700102,"l":5664.1793266619,"c":5723.3155740026,"v":781417.9154650457,"t":1733533200}
+{"o":5723.3155740026,"h":5750.6953208364,"l":5681.5680480499,"c":5720.0280970347,"v":711322.5344354617,"t":1733536800}
+{"o":5720.0280970347,"h":5728.6486669903,"l":5657.7704565793,"c":5699.4715845979,"v":755354.1059708033,"t":1733540400}
+{"o":5699.4715845979,"h":5742.1886716154,"l":5678.5158884344,"c":5737.2444825888,"v":670282.8336928468,"t":1733544000}
+{"o":5737.2444825888,"h":5756.1056276389,"l":5633.4177522636,"c":5650.2591626153,"v":629104.4897551482,"t":1733547600}
+{"o":5650.2591626153,"h":5675.8902697443,"l":5514.2951559246,"c":5629.6689769266,"v":681394.5243202721,"t":1733551200}
+{"o":5629.6689769266,"h":5888.7012429586,"l":5614.249233958,"c":5875.621210706,"v":680399.3778887352,"t":1733554800}
+{"o":5875.621210706,"h":5883.5963594603,"l":5846.954890808,"c":5871.7416169818,"v":657883.7501096509,"t":1733558400}
+{"o":5871.7416169818,"h":5939.53804149,"l":5690.8873033112,"c":5766.060926738,"v":757892.3419927893,"t":1733562000}
+{"o":5766.060926738,"h":5781.1920215712,"l":5727.2221915117,"c":5757.4928435118,"v":719270.7513542544,"t":1733565600}
+{"o":5757.4928435118,"h":5888.6158922817,"l":5748.8879737055,"c":5863.0894423556,"v":605054.3111369776,"t":1733569200}
+{"o":5863.0894423556,"h":5886.7236419201,"l":5815.7759689911,"c":5834.1271466363,"v":600964.3190554472,"t":1733572800}
+{"o":5834.1271466363,"h":5921.6550634199,"l":5785.1050290772,"c":5916.401444566,"v":676109.9258348211,"t":1733576400}
+{"o":5916.401444566,"h":6027.7282222807,"l":5817.8075151824,"c":5940.4345408442,"v":962996.1501091147,"t":1733580000}
+{"o":5940.4345408442,"h":5953.839944564,"l":5868.0296382201,"c":5895.234407564,"v":999095.7096512399,"t":1733583600}
+{"o":5895.234407564,"h":6091.1888972671,"l":5846.5158767155,"c":6083.9046388702,"v":1031568.0712763143,"t":1733587200}
+{"o":6083.9046388702,"h":6145.0231354822,"l":6030.3101151926,"c":6115.0997398987,"v":952421.3662630336,"t":1733590800}
+{"o":6115.0997398987,"h":6180.1174104602,"l":6095.6986823023,"c":6167.3402756912,"v":1068376.5214052631,"t":1733594400}
+{"o":6167.3402756912,"h":6182.988990186,"l":5991.1684012862,"c":6023.0691820256,"v":924893.7245264238,"t":1733598000}
+{"o":6023.0691820256,"h":6115.1577110167,"l":5994.9680126349,"c":6068.0873046033,"v":941859.7602588808,"t":1733601600}
+{"o":6068.0873046033,"h":6134.2773416952,"l":6040.5397693497,"c":6096.0664501421,"v":987037.4835224777,"t":1733605200}
+{"o":6096.0664501421,"h":6147.3177782508,"l":6018.5618978049,"c":6024.1019036139,"v":884023.9668671676,"t":1733608800}
+{"o":6024.1019036139,"h":6061.4529340502,"l":5870.891556465,"c":5876.0658629249,"v":809723.4039441878,"t":1733612400}
+{"o":5876.0658629249,"h":5909.0108783838,"l":5834.7094374148,"c":5899.2500972462,"v":889851.704472238,"t":1733616000}
+{"o":5899.2500972462,"h":6134.3055668561,"l":5811.2707606265,"c":6025.9925304504,"v":760449.2634580949,"t":1733619600}
+{"o":6025.9925304504,"h":6084.1439426824,"l":6024.0092105214,"c":6073.8251782485,"v":779961.3752271694,"t":1733623200}
+{"o":6073.8251782485,"h":6092.1509635625,"l":6026.3203473191,"c":6061.4222387717,"v":829841.5222837874,"t":1733626800}
+{"o":6061.4222387717,"h":6071.0695886833,"l":6003.0889885317,"c":6003.4684484673,"v":648719.3331316876,"t":1733630400}
+{"o":6003.4684484673,"h":6019.8648843558,"l":5941.1609137376,"c":5974.4593596968,"v":755928.4648896053,"t":1733634000}
+{"o":5974.4593596968,"h":6007.7755325379,"l":5956.8845640465,"c":5995.6722174029,"v":715307.8320976492,"t":1733637600}
+{"o":5995.6722174029,"h":6014.6651459694,"l":5977.7532788605,"c":5982.3916990221,"v":643279.0787054729,"t":1733641200}
+{"o":5982.3916990221,"h":5987.5774970281,"l":5914.3440793826,"c":5916.2853251768,"v":820642.6822853087,"t":1733644800}
+{"o":5916.2853251768,"h":5943.1565499095,"l":5804.3892401013,"c":5820.2692663614,"v":761389.6040666238,"t":1733648400}
+{"o":5820.2692663614,"h":5883.8204046484,"l":5658.5805461984,"c":5691.8278013888,"v":628545.8636569958,"t":1733652000}
+{"o":5691.8278013888,"h":5722.0970082911,"l":5679.9042122074,"c":5710.0310477515,"v":542103.3894599942,"t":1733655600}
+{"o":5710.0310477515,"h":5819.161997758,"l":5679.159726171,"c":5804.7019540044,"v":621416.448954424,"t":1733659200}
+{"o":5804.7019540044,"h":6186.421407821,"l":5787.5264859877,"c":6177.5652448202,"v":709354.460651996,"t":1733662800}
+{"o":6177.5652448202,"h":6181.4535758708,"l":6098.7250451808,"c":6102.0304145369,"v":644202.6821544606,"t":1733666400}
+{"o":6102.0304145369,"h":6147.0984535235,"l":5944.8360575261,"c":6018.760881244,"v":784909.9708553216,"t":1733670000}
+{"o":6018.760881244,"h":6093.1896837242,"l":5968.6833608032,"c":6043.4515466811,"v":883159.7985885732,"t":1733673600}
+{"o":6043.4515466811,"h":6064.5305128548,"l":5976.0641559125,"c":6017.791002178,"v":767379.2832081618,"t":1733677200}
+{"o":6017.791002178,"h":6021.1337684892,"l":5842.5612879349,"c":5845.353705888,"v":732155.9178390721,"t":1733680800}
+{"o":5845.353705888,"h":5884.9816273303,"l":5818.0118952108,"c":5878.323448082,"v":766069.5190501267,"t":1733684400}
+{"o":5878.323448082,"h":5885.1149015285,"l":5843.7246102621,"c":5847.6213040522,"v":771894.1015029397,"t":1733688000}
+{"o":5847.6213040522,"h":5860.5944850904,"l":5824.7086815421,"c":5856.4333697725,"v":700606.9690883013,"t":1733691600}
+{"o":5856.4333697725,"h":5883.2052068357,"l":5848.054031269,"c":5882.4609789558,"v":649868.3542742288,"t":1733695200}
+{"o":5882.4609789558,"h":5908.3217582647,"l":5862.3017612714,"c":5890.7997868699,"v":811492.5425713821,"t":1733698800}
+{"o":5890.7997868699,"h":5897.0242058067,"l":5778.0121837969,"c":5806.6653820343,"v":1111627.8053220497,"t":1733702400}
+{"o":5806.6653820343,"h":5835.2039174425,"l":5760.9148552574,"c":5774.8231823776,"v":906974.0793132244,"t":1733706000}
+{"o":5774.8231823776,"h":5984.1149499496,"l":5712.9576170868,"c":5939.6007221839,"v":906393.0226592328,"t":1733709600}
+{"o":5939.6007221839,"h":5963.1127166335,"l":5836.4363656485,"c":5881.5720029688,"v":815116.0318810517,"t":1733713200}
+{"o":5881.5720029688,"h":5901.7687384667,"l":5852.3676687073,"c":5898.9272896396,"v":756776.724859196,"t":1733716800}
+{"o":5898.9272896396,"h":5907.1180672836,"l":5871.7220449715,"c":5900.6664241029,"v":639442.5621080472,"t":1733720400}
+{"o":5900.6664241029,"h":6020.6513875223,"l":5840.0895053193,"c":5964.9919314117,"v":792747.7019378712,"t":1733724000}
+{"o":5964.9919314117,"h":6012.5355237371,"l":5907.7927523182,"c":5991.9447223236,"v":1076137.8713510763,"t":1733727600}
+{"o":5991.9447223236,"h":6186.424743262,"l":5855.1445706085,"c":6046.3469136208,"v":1052909.1144948008,"t":1733731200}
+{"o":6046.3469136208,"h":6100.4469715965,"l":5998.0044206976,"c":6051.4300237601,"v":1038478.9073664235,"t":1733734800}
+{"o":6051.4300237601,"h":6599.6115358889,"l":6034.7410910754,"c":6484.9230583033,"v":726334.6545079261,"t":1733738400}
+{"o":6484.9230583033,"h":6485.84163755,"l":6394.9833371672,"c":6427.4987233815,"v":848547.7180542317,"t":1733742000}
+{"o":6427.4987233815,"h":6477.2060618836,"l":6398.2655796826,"c":6474.4923374016,"v":893853.9996246785,"t":1733745600}
+{"o":6474.4923374016,"h":6535.3149763731,"l":6447.3907102635,"c":6514.3835363226,"v":840498.3391161031,"t":1733749200}
+{"o":6514.3835363226,"h":6593.3085154941,"l":6490.8033824661,"c":6564.792228806,"v":955970.4798633172,"t":1733752800}
+{"o":6564.792228806,"h":6589.1925778761,"l":6332.5407049926,"c":6376.1178546314,"v":1664839.4474649087,"t":1733756400}
+{"o":6376.1178546314,"h":6435.1703620414,"l":6040.5847184084,"c":6216.5366639267,"v":1167109.4866353325,"t":1733760000}
+{"o":6216.5366639267,"h":6246.123418184,"l":6175.6755417874,"c":6176.8892667688,"v":1020446.7624941273,"t":1733763600}
+{"o":6176.8892667688,"h":6238.3242535977,"l":6175.7228917583,"c":6213.4868836194,"v":986261.180989561,"t":1733767200}
+{"o":6213.4868836194,"h":6216.0529712466,"l":6129.2812173853,"c":6143.8613048898,"v":1197087.253408439,"t":1733770800}
+{"o":6143.8613048898,"h":6204.5835348667,"l":6049.0469960216,"c":6075.1721823355,"v":2356976.5249290601,"t":1733774400}
+{"o":6075.1721823355,"h":6243.1335004401,"l":5670.4626106534,"c":6167.8941820863,"v":3726089.4341753209,"t":1733778000}
+{"o":6167.8941820863,"h":6614.2855717294,"l":5819.8609747893,"c":6584.2392276045,"v":3016246.067057183,"t":1733781600}
+{"o":6584.2392276045,"h":6653.7533073403,"l":6282.5118392703,"c":6302.6050353188,"v":1733971.3668897252,"t":1733785200}
+{"o":6302.6050353188,"h":6427.0746006672,"l":6212.1082832389,"c":6332.5891932973,"v":1754788.8278972488,"t":1733788800}
+{"o":6332.5891932973,"h":6380.3876234589,"l":6277.6713785653,"c":6367.3244638462,"v":1326877.2566419328,"t":1733792400}
+{"o":6367.3244638462,"h":6368.1383276483,"l":6177.8389404407,"c":6190.7821668163,"v":1429146.7395421055,"t":1733796000}
+{"o":6190.7821668163,"h":6276.8289505456,"l":5993.0254168189,"c":6275.7596384703,"v":2110059.1825615624,"t":1733799600}
+{"o":6275.7596384703,"h":6294.2361890654,"l":6170.6023327736,"c":6285.4862433082,"v":1287146.1893025148,"t":1733803200}
+{"o":6285.4862433082,"h":6323.7329569492,"l":6237.07649073,"c":6290.5548717416,"v":1031246.5767280876,"t":1733806800}
+{"o":6290.5548717416,"h":6453.3167940502,"l":6266.2583040497,"c":6435.482490871,"v":1090328.4984497048,"t":1733810400}
+{"o":6435.482490871,"h":6485.3263091872,"l":6366.2647742324,"c":6460.026764896,"v":899825.3317205984,"t":1733814000}
+{"o":6460.026764896,"h":6474.4965000189,"l":6404.8636065009,"c":6455.3226901446,"v":983243.9677580642,"t":1733817600}
+{"o":6455.3226901446,"h":6499.4266152458,"l":6420.5667599438,"c":6450.8114959805,"v":1140742.2739305526,"t":1733821200}
+{"o":6450.8114959805,"h":6582.726137895,"l":6426.4963644478,"c":6546.7628111362,"v":890339.5459068192,"t":1733824800}
+{"o":6546.7628111362,"h":6550.8400943511,"l":6482.9008533713,"c":6517.0386349722,"v":891990.4115197541,"t":1733828400}
+{"o":6517.0386349722,"h":6559.7017928215,"l":6338.5321811407,"c":6397.2257585829,"v":1380416.2207331823,"t":1733832000}
+{"o":6397.2257585829,"h":6570.8923010895,"l":6223.2098201383,"c":6321.3781058769,"v":1608039.7877970263,"t":1733835600}
+{"o":6321.3781058769,"h":6455.8173819849,"l":6286.2546246965,"c":6384.5127729277,"v":3170831.4447733304,"t":1733839200}
+{"o":6384.5127729277,"h":6429.2711181055,"l":6074.4667010276,"c":6089.2041790275,"v":2929471.0517373737,"t":1733842800}
+{"o":6089.2041790275,"h":6448.0015603949,"l":5940.6156974949,"c":6317.5820501284,"v":2780407.6877253065,"t":1733846400}
+{"o":6317.5820501284,"h":6328.2206923764,"l":6097.9349949563,"c":6106.3470453077,"v":2181096.6093970486,"t":1733850000}
+{"o":6106.3470453077,"h":6333.4494719252,"l":6046.9455137845,"c":6270.8705234685,"v":1892103.0414388569,"t":1733853600}
+{"o":6270.8705234685,"h":6377.5152488494,"l":6253.9278471324,"c":6348.926121753,"v":1450883.4401534575,"t":1733857200}
+{"o":6348.926121753,"h":6418.8348846897,"l":6326.0255002707,"c":6391.5901333363,"v":1327873.2970055668,"t":1733860800}
+{"o":6391.5901333363,"h":6477.6059912622,"l":6351.0293184782,"c":6384.0482961899,"v":1473124.2951712587,"t":1733864400}
+{"o":6384.0482961899,"h":6434.0301602738,"l":6365.7744417785,"c":6422.6023994191,"v":1359245.6940238178,"t":1733868000}
+{"o":6422.6023994191,"h":6455.2753290034,"l":6376.8904498799,"c":6395.0558684545,"v":1238898.2763574382,"t":1733871600}
+{"o":6395.0558684545,"h":6453.0600799526,"l":6332.3980752182,"c":6436.8102503969,"v":1598454.6564339709,"t":1733875200}
+{"o":6436.8102503969,"h":6481.3194467924,"l":6330.0401298923,"c":6349.0258378736,"v":2334100.4362759981,"t":1733878800}
+{"o":6349.0258378736,"h":6497.2388251701,"l":6337.4850428229,"c":6466.1225275332,"v":1548954.2739274197,"t":1733882400}
+{"o":6466.1225275332,"h":6567.9040438123,"l":6461.171278753,"c":6567.2689720755,"v":1334124.1213445163,"t":1733886000}
+{"o":6567.2689720755,"h":6585.3946570755,"l":6188.1216204572,"c":6244.3629641159,"v":1054660.5322767613,"t":1733889600}
+{"o":6244.3629641159,"h":6256.0918029922,"l":6194.4669483927,"c":6234.2126108371,"v":866231.9860298567,"t":1733893200}
+{"o":6234.2126108371,"h":6291.1267380266,"l":6222.347698658,"c":6275.2654700336,"v":921707.6744751562,"t":1733896800}
+{"o":6275.2654700336,"h":6289.4231369583,"l":6214.3942332363,"c":6237.6780137751,"v":1004523.915687479,"t":1733900400}
+{"o":6237.6780137751,"h":6366.4628650595,"l":6233.1026081272,"c":6337.8250270735,"v":1050770.238851591,"t":1733904000}
+{"o":6337.8250270735,"h":6364.9763666894,"l":6296.4632275283,"c":6356.2469006088,"v":933403.2508319962,"t":1733907600}
+{"o":6356.2469006088,"h":6395.4204766307,"l":6353.6428806036,"c":6393.3206003157,"v":863046.5270920583,"t":1733911200}
+{"o":6393.3206003157,"h":6515.0707903738,"l":6359.1460619746,"c":6466.3967313785,"v":951135.9172037323,"t":1733914800}
+{"o":6466.3967313785,"h":6518.3702440478,"l":6450.5816856041,"c":6467.3985921209,"v":899031.8287414494,"t":1733918400}
+{"o":6467.3985921209,"h":6542.5318343424,"l":6413.5797279586,"c":6493.4574814024,"v":1173968.3550245736,"t":1733922000}
+{"o":6493.4574814024,"h":6811.5507511132,"l":6440.9492451842,"c":6699.9419463373,"v":1062342.2982515399,"t":1733925600}
+{"o":6699.9419463373,"h":6832.1039925178,"l":6688.4878012173,"c":6764.0943450258,"v":1728849.0075280026,"t":1733929200}
+{"o":6764.0943450258,"h":6831.970239039,"l":6713.0785776143,"c":6785.0452803747,"v":1497066.3183385667,"t":1733932800}
+{"o":6785.0452803747,"h":6823.6116117038,"l":6684.1806514266,"c":6722.1446814164,"v":1224054.5183724074,"t":1733936400}
+{"o":6722.1446814164,"h":6761.7145616676,"l":6563.7720542029,"c":6612.1309394318,"v":1243846.6741919927,"t":1733940000}
+{"o":6612.1309394318,"h":6660.3903676663,"l":6164.5672297778,"c":6311.0619955506,"v":1272818.3198253852,"t":1733943600}
+{"o":6311.0619955506,"h":6601.5412419963,"l":6270.1844290916,"c":6527.6463580134,"v":1172885.7977502076,"t":1733947200}
+{"o":6527.6463580134,"h":6540.288741187,"l":6489.2956461323,"c":6526.7513582119,"v":1196155.1492898264,"t":1733950800}
+{"o":6526.7513582119,"h":6605.9919709431,"l":6498.4333254011,"c":6570.3950858191,"v":3611795.4882278293,"t":1733954400}
+{"o":6570.3950858191,"h":6595.8990316701,"l":6527.3993334544,"c":6553.2161829678,"v":1098047.8446406005,"t":1733958000}
+{"o":6553.2161829678,"h":6569.8786951264,"l":6472.9611771685,"c":6496.6882937094,"v":1212364.3239673933,"t":1733961600}
+{"o":6496.6882937094,"h":6512.8106393581,"l":6451.3352183562,"c":6464.7606333307,"v":1035957.2586201982,"t":1733965200}
+{"o":6464.7606333307,"h":6560.294049726,"l":6435.3427958918,"c":6550.2426702393,"v":1066297.9085855894,"t":1733968800}
+{"o":6550.2426702393,"h":6634.2318580352,"l":6510.6369103116,"c":6585.7464517167,"v":1243746.9562070807,"t":1733972400}
+{"o":6585.7464517167,"h":6616.1478443108,"l":6530.893818404,"c":6571.0043080932,"v":963561.1542173127,"t":1733976000}
+{"o":6571.0043080932,"h":6658.5516541043,"l":6503.8597447088,"c":6555.3720149216,"v":978016.8949330426,"t":1733979600}
+{"o":6555.3720149216,"h":6569.3930301799,"l":6495.038583923,"c":6522.8998099051,"v":1049987.176376417,"t":1733983200}
+{"o":6522.8998099051,"h":6562.2405674724,"l":6225.1078304142,"c":6230.9121571287,"v":972031.5494597084,"t":1733986800}
+{"o":6230.9121571287,"h":6302.4078528842,"l":5845.5695044763,"c":5905.9879218595,"v":849536.1145597474,"t":1733990400}
+{"o":5905.9879218595,"h":5937.7150002065,"l":5759.1317707866,"c":5798.6916142805,"v":792562.9491258943,"t":1733994000}
+{"o":5798.6916142805,"h":5841.1704344247,"l":5734.1646121672,"c":5792.7968109661,"v":882637.2242106245,"t":1733997600}
+{"o":5792.7968109661,"h":5800.3504156698,"l":5749.7386072209,"c":5782.1676768706,"v":915681.1052970013,"t":1734001200}
+{"o":5782.1676768706,"h":5835.846440466,"l":5724.1268280719,"c":5768.6133731755,"v":930759.3365353028,"t":1734004800}
+{"o":5768.6133731755,"h":5799.8383724757,"l":5687.1284045246,"c":5717.7742805003,"v":1532975.1774972992,"t":1734008400}
+{"o":5717.7742805003,"h":5845.9422584285,"l":5700.0745040338,"c":5827.9810419039,"v":1522336.9599666791,"t":1734012000}
+{"o":5827.9810419039,"h":5833.166571273,"l":5529.0215899892,"c":5557.6680458635,"v":1313650.8308616765,"t":1734015600}
+{"o":5557.6680458635,"h":5751.4949120655,"l":5188.1858790554,"c":5669.3730938786,"v":1598089.643645308,"t":1734019200}
+{"o":5669.3730938786,"h":5756.3602571382,"l":5489.8164701439,"c":5631.9784482761,"v":1346262.8117747095,"t":1734022800}
+{"o":5631.9784482761,"h":5673.4534113004,"l":5552.8409626999,"c":5593.1143705887,"v":1286815.836469034,"t":1734026400}
+{"o":5593.1143705887,"h":5600.4758874232,"l":5475.242443072,"c":5491.821328331,"v":1798105.0747521226,"t":1734030000}
+{"o":5491.821328331,"h":5551.7422630497,"l":5451.8651982014,"c":5492.8439831298,"v":1302899.7985422057,"t":1734033600}
+{"o":5492.8439831298,"h":5494.785363491,"l":5437.0092061609,"c":5465.5639989278,"v":1302036.5335601619,"t":1734037200}
+{"o":5465.5639989278,"h":5484.985180132,"l":5418.7121864225,"c":5478.5088744527,"v":1796640.5904538545,"t":1734040800}
+{"o":5478.5088744527,"h":5517.0841730908,"l":5413.9572637704,"c":5474.9312406212,"v":1227184.6497350361,"t":1734044400}
+{"o":5474.9312406212,"h":5544.0298843325,"l":5459.5511800973,"c":5510.9364279226,"v":1261600.97291993,"t":1734048000}
+{"o":5510.9364279226,"h":5514.7666682867,"l":5442.4883694516,"c":5488.1192062356,"v":1275203.7649344495,"t":1734051600}
+{"o":5488.1192062356,"h":5546.7163349283,"l":5464.9300568573,"c":5518.168645903,"v":1208283.9104764427,"t":1734055200}
+{"o":5518.168645903,"h":5531.0030543962,"l":5498.551022921,"c":5512.5958967443,"v":1198225.458600153,"t":1734058800}
+{"o":5512.5958967443,"h":5520.3617341572,"l":5470.8966481292,"c":5482.3049332658,"v":1002430.3125012746,"t":1734062400}
+{"o":5482.3049332658,"h":5504.7382697937,"l":5473.4398288559,"c":5475.3415665423,"v":1288511.3803926378,"t":1734066000}
+{"o":5475.3415665423,"h":5500.9330727534,"l":5399.96070412,"c":5438.1883555629,"v":1186846.8947870613,"t":1734069600}
+{"o":5438.1883555629,"h":5510.0128211231,"l":5365.5155870619,"c":5501.4130873699,"v":1046996.2607881502,"t":1734073200}
+{"o":5501.4130873699,"h":5537.0948861207,"l":5478.1876170297,"c":5533.7200534636,"v":843776.090880589,"t":1734076800}
+{"o":5533.7200534636,"h":5542.6775419807,"l":5487.8008285205,"c":5513.2413373996,"v":875045.993632763,"t":1734080400}
+{"o":5513.2413373996,"h":5542.7974191319,"l":5483.5167078717,"c":5533.739802813,"v":1059331.5310342032,"t":1734084000}
+{"o":5533.739802813,"h":5864.3568844436,"l":5518.7661474295,"c":5819.2792417773,"v":893430.3807260608,"t":1734087600}
+{"o":5819.2792417773,"h":5859.9030997754,"l":5791.3495681061,"c":5828.1810813388,"v":1096525.2941568249,"t":1734091200}
+{"o":5828.1810813388,"h":5831.0998900786,"l":5732.0910173789,"c":5776.152128885,"v":1186713.0079513907,"t":1734094800}
+{"o":5776.152128885,"h":5800.9644121872,"l":5740.2806053096,"c":5789.4149042082,"v":1287368.9686991887,"t":1734098400}
+{"o":5789.4149042082,"h":5846.4856897704,"l":5703.7133796424,"c":5716.8113149418,"v":1629703.2167134471,"t":1734102000}
+{"o":5716.8113149418,"h":5762.7085758896,"l":5664.5085499016,"c":5702.1888388136,"v":1515207.9472428444,"t":1734105600}
+{"o":5702.1888388136,"h":5778.3696690077,"l":5577.3876077337,"c":5639.5021225613,"v":1310491.7447116857,"t":1734109200}
+{"o":5639.5021225613,"h":5646.7744328832,"l":5593.3798363124,"c":5609.5272389133,"v":1320923.5695362403,"t":1734112800}
+{"o":5609.5272389133,"h":5645.2379781025,"l":5527.1131829243,"c":5586.7301709985,"v":1255170.3147982801,"t":1734116400}
+{"o":5586.7301709985,"h":5696.9515916885,"l":5579.6665765605,"c":5679.7279530673,"v":1133734.4263131521,"t":1734120000}
+{"o":5679.7279530673,"h":5687.236420834,"l":5533.1909910128,"c":5548.9180387527,"v":1167933.3812352035,"t":1734123600}
+{"o":5548.9180387527,"h":5564.2745586542,"l":5480.1133891332,"c":5546.4992392201,"v":1141771.4723967947,"t":1734127200}
+{"o":5546.4992392201,"h":5578.5517950541,"l":5531.3269953022,"c":5574.5960216741,"v":1063783.8478166189,"t":1734130800}
+{"o":5574.5960216741,"h":5586.0371993074,"l":5546.621248602,"c":5565.4680365511,"v":1279497.9087622664,"t":1734134400}
+{"o":5565.4680365511,"h":5631.2986289657,"l":5563.5469661127,"c":5595.0836726756,"v":1197222.1014755305,"t":1734138000}
+{"o":5595.0836726756,"h":5625.7509392215,"l":5578.1143553573,"c":5602.7351809587,"v":1171259.8161475039,"t":1734141600}
+{"o":5602.7351809587,"h":5617.5219338123,"l":5505.2352909596,"c":5521.1125987118,"v":1122323.1321937907,"t":1734145200}
+{"o":5521.1125987118,"h":5523.7312370587,"l":5475.9479892174,"c":5502.6399795844,"v":1009823.0957001506,"t":1734148800}
+{"o":5502.6399795844,"h":5520.3164256491,"l":5493.6983051276,"c":5520.0637480819,"v":876112.4075613648,"t":1734152400}
+{"o":5520.0637480819,"h":5557.455277543,"l":5514.7279144856,"c":5532.01955403,"v":938900.2560878475,"t":1734156000}
+{"o":5532.01955403,"h":5540.7681594699,"l":5510.640392028,"c":5514.9292411975,"v":943086.8663875286,"t":1734159600}
+{"o":5514.9292411975,"h":5568.1356028588,"l":5496.5591894783,"c":5558.4372849678,"v":970798.8007508276,"t":1734163200}
+{"o":5558.4372849678,"h":5567.1224025348,"l":5536.0898855426,"c":5547.9578497905,"v":981480.0423585761,"t":1734166800}
+{"o":5547.9578497905,"h":5551.2412455056,"l":5515.3674067803,"c":5524.0767877742,"v":813606.3523552582,"t":1734170400}
+{"o":5524.0767877742,"h":5532.6016855126,"l":5502.8618256538,"c":5508.4673706467,"v":819174.1428675727,"t":1734174000}
+{"o":5508.4673706467,"h":5516.2029155526,"l":4644.821214685,"c":4651.3900630178,"v":978225.1586969807,"t":1734177600}
+{"o":4651.3900630178,"h":4873.9256668522,"l":4376.647476987,"c":4833.5039867954,"v":1143465.600818472,"t":1734181200}
+{"o":4833.5039867954,"h":4980.9615542872,"l":4818.2269751032,"c":4928.1983212395,"v":1100271.5742761989,"t":1734184800}
+{"o":4928.1983212395,"h":4963.2060610547,"l":4920.1790984173,"c":4945.0083594254,"v":1109037.1740236375,"t":1734188400}
+{"o":4945.0083594254,"h":4945.9995382375,"l":4897.2648785821,"c":4922.9646762966,"v":1330636.8829174403,"t":1734192000}
+{"o":4922.9646762966,"h":4945.9565062448,"l":4843.3666560203,"c":4862.3222485398,"v":1215004.8780672308,"t":1734195600}
+{"o":4862.3222485398,"h":4883.3569830358,"l":4418.3801913589,"c":4461.6825447225,"v":1113422.766855096,"t":1734199200}
+{"o":4461.6825447225,"h":4641.6550066598,"l":4411.4017593659,"c":4616.7260678167,"v":1034850.8738915795,"t":1734202800}
+{"o":4616.7260678167,"h":4712.2016217235,"l":4554.4220978938,"c":4648.2020923193,"v":1050635.9033910013,"t":1734206400}
+{"o":4648.2020923193,"h":4705.7690104325,"l":4583.9945695407,"c":4696.5693990571,"v":965505.4933930971,"t":1734210000}
+{"o":4696.5693990571,"h":4742.9504166917,"l":4679.3109102434,"c":4710.4637956742,"v":896964.4198698099,"t":1734213600}
+{"o":4710.4637956742,"h":4831.6701828085,"l":4664.8565267385,"c":4710.0522628992,"v":1013479.3726732789,"t":1734217200}
+{"o":4710.0522628992,"h":4724.5759544775,"l":4687.4814665931,"c":4707.5228756775,"v":963415.8441369059,"t":1734220800}
+{"o":4707.5228756775,"h":5215.9307021621,"l":4704.0216627255,"c":4940.4067149677,"v":891756.9169759913,"t":1734224400}
+{"o":4940.4067149677,"h":4952.5462073153,"l":4932.3753379017,"c":4935.1066657313,"v":781105.7010298186,"t":1734228000}
+{"o":4935.1066657313,"h":4938.5232097236,"l":4899.172905587,"c":4899.172905587,"v":819076.6090379888,"t":1734231600}
+{"o":4899.172905587,"h":4953.4990470405,"l":4731.7406879693,"c":4752.4287377851,"v":946280.9082752115,"t":1734235200}
+{"o":4752.4287377851,"h":4774.9647293141,"l":4706.0977232785,"c":4708.3584814871,"v":821645.3216533002,"t":1734238800}
+{"o":4708.3584814871,"h":4712.4784206572,"l":4668.0905290012,"c":4668.8868671996,"v":818429.5503066888,"t":1734242400}
+{"o":4668.8868671996,"h":4680.7391389928,"l":4613.3145740908,"c":4648.2595165304,"v":1035337.3533947011,"t":1734246000}
+{"o":4648.2595165304,"h":4679.0354560568,"l":4630.6061662182,"c":4675.6206108894,"v":868079.638038112,"t":1734249600}
+{"o":4675.6206108894,"h":4694.1254357758,"l":4610.6220405554,"c":4637.5101714712,"v":843718.8775048408,"t":1734253200}
+{"o":4637.5101714712,"h":4656.8613462118,"l":4612.6261551096,"c":4613.562009256,"v":813057.0534125121,"t":1734256800}
+{"o":4613.562009256,"h":4624.7920619796,"l":4604.3578936729,"c":4618.8172261489,"v":762647.0043760285,"t":1734260400}
+{"o":4618.8172261489,"h":4789.3036772219,"l":4597.2138256192,"c":4733.3891021825,"v":866849.2359370211,"t":1734264000}
+{"o":4733.3891021825,"h":4754.2548741724,"l":4635.1256515947,"c":4661.8501221665,"v":941240.0179147334,"t":1734267600}
+{"o":4661.8501221665,"h":4719.0862080864,"l":4659.824823676,"c":4715.3789786054,"v":987370.1042797883,"t":1734271200}
+{"o":4715.3789786054,"h":4792.6772388719,"l":4683.7579469139,"c":4758.3334567058,"v":1017061.4196915912,"t":1734274800}
+{"o":4758.3334567058,"h":4792.2988079726,"l":4699.1311243288,"c":4732.7424843384,"v":1052986.2961910297,"t":1734278400}
+{"o":4732.7424843384,"h":4734.1776903414,"l":4651.0868378964,"c":4665.3734377146,"v":1010468.5698265083,"t":1734282000}
+{"o":4665.3734377146,"h":4667.5806028423,"l":4631.2470885326,"c":4641.3447846491,"v":882575.9038305058,"t":1734285600}
+{"o":4641.3447846491,"h":4666.2430764327,"l":4640.2727814729,"c":4647.5022832463,"v":992106.8715366434,"t":1734289200}
+{"o":4647.5022832463,"h":5288.3366126934,"l":4614.9355901763,"c":5130.1621017119,"v":970419.1673566825,"t":1734292800}
+{"o":5130.1621017119,"h":5132.8563859305,"l":4869.8585652177,"c":4899.4675474532,"v":1231276.5670744299,"t":1734296400}
+{"o":4899.4675474532,"h":4964.8624555116,"l":4876.109518148,"c":4955.1533138212,"v":1205911.5827765749,"t":1734300000}
+{"o":4955.1533138212,"h":5094.7943432903,"l":4953.3672055485,"c":5065.8608909583,"v":1592465.7333902679,"t":1734303600}
+{"o":5065.8608909583,"h":5137.6676470106,"l":5026.2620896792,"c":5103.2582647905,"v":1644030.7736995164,"t":1734307200}
+{"o":5103.2582647905,"h":5176.2623207347,"l":5085.6663078182,"c":5142.0965588363,"v":1190163.3291206912,"t":1734310800}
+{"o":5142.0965588363,"h":5145.0702974436,"l":5060.1809159902,"c":5066.7722656033,"v":1233233.0117137474,"t":1734314400}
+{"o":5066.7722656033,"h":5081.1715203339,"l":5024.6747691122,"c":5041.9207705524,"v":1128356.9318582776,"t":1734318000}
+{"o":5041.9207705524,"h":5064.9639342335,"l":5032.0767645827,"c":5045.9783703272,"v":1053844.5696677382,"t":1734321600}
+{"o":5045.9783703272,"h":5070.6964661214,"l":5028.3800509705,"c":5066.9464543178,"v":988399.1409326482,"t":1734325200}
+{"o":5066.9464543178,"h":5092.8961811974,"l":5043.755551767,"c":5062.5369305027,"v":992871.7336658017,"t":1734328800}
+{"o":5062.5369305027,"h":5090.9586476751,"l":5056.022574281,"c":5073.4413684794,"v":1002219.3041810396,"t":1734332400}
+{"o":5073.4413684794,"h":5077.8583006213,"l":4997.8498133996,"c":5001.2031362238,"v":997961.9897716998,"t":1734336000}
+{"o":5001.2031362238,"h":5010.0483529211,"l":4965.2903123704,"c":4968.5734162687,"v":993145.0217535043,"t":1734339600}
+{"o":4968.5734162687,"h":4976.2134382318,"l":4892.1849319009,"c":4946.130358253,"v":953475.7673538893,"t":1734343200}
+{"o":4946.130358253,"h":4954.4998581675,"l":4833.083475835,"c":4866.18191783,"v":1259362.8604356446,"t":1734346800}
+{"o":4866.18191783,"h":4908.8777060468,"l":4815.1133186972,"c":4870.0509072975,"v":1775122.1227426541,"t":1734350400}
+{"o":4870.0509072975,"h":4920.3850093939,"l":4846.7262141069,"c":4915.2754953582,"v":1175672.3614838715,"t":1734354000}
+{"o":4915.2754953582,"h":4958.4476999946,"l":4878.9484699624,"c":4925.2663354007,"v":1216211.3303930548,"t":1734357600}
+{"o":4925.2663354007,"h":4959.9067687767,"l":4903.8828948769,"c":4934.3109992614,"v":1329756.423248807,"t":1734361200}
+{"o":4934.3109992614,"h":4995.1539600247,"l":4930.8327592216,"c":4970.001096047,"v":1505887.093132993,"t":1734364800}
+{"o":4970.001096047,"h":5066.6304289957,"l":4969.9988536888,"c":5013.8043294178,"v":1379533.8078210701,"t":1734368400}
+{"o":5013.8043294178,"h":5303.7297832951,"l":4986.5289556108,"c":5302.2051691526,"v":1474629.2366825382,"t":1734372000}
+{"o":5302.2051691526,"h":5303.9683315087,"l":5185.3900741256,"c":5220.4646433883,"v":1371796.6888202885,"t":1734375600}
+{"o":5220.4646433883,"h":5628.9104775167,"l":5143.9932641287,"c":5560.3755629286,"v":1306845.9932648523,"t":1734379200}
+{"o":5560.3755629286,"h":5693.8131524475,"l":5560.3755629286,"c":5691.6121335473,"v":1265546.0278045516,"t":1734382800}
+{"o":5691.6121335473,"h":5699.1691255323,"l":5640.5632732248,"c":5668.8952343231,"v":999209.5854485078,"t":1734386400}
+{"o":5668.8952343231,"h":5683.1197755526,"l":5498.2868812685,"c":5506.8420247866,"v":1096521.3369152946,"t":1734390000}
+{"o":5506.8420247866,"h":5563.6929642435,"l":5396.039034009,"c":5439.5168347022,"v":1451173.1307312457,"t":1734393600}
+{"o":5439.5168347022,"h":5610.8118544285,"l":5428.8693046264,"c":5595.3300356142,"v":1259570.9394411037,"t":1734397200}
+{"o":5595.3300356142,"h":5727.1306205657,"l":5568.1627203543,"c":5682.3799166824,"v":995357.9018355825,"t":1734400800}
+{"o":5682.3799166824,"h":5729.140413426,"l":5650.3691896071,"c":5721.2565229592,"v":1127182.4328579218,"t":1734404400}
+{"o":5721.2565229592,"h":5730.1589126994,"l":5638.6010143528,"c":5690.1544181442,"v":994636.6968652053,"t":1734408000}
+{"o":5690.1544181442,"h":5765.727286763,"l":5660.1817696902,"c":5759.0939583449,"v":1028679.6492661822,"t":1734411600}
+{"o":5759.0939583449,"h":5900.6456081078,"l":5728.1070457994,"c":5875.0952201569,"v":889420.6798235438,"t":1734415200}
+{"o":5875.0952201569,"h":5915.5426153152,"l":5868.8230701754,"c":5889.8925998845,"v":1007950.3976273185,"t":1734418800}
+{"o":5889.8925998845,"h":6030.0733406566,"l":5858.5592919926,"c":5990.715221631,"v":1149679.1376079344,"t":1734422400}
+{"o":5990.715221631,"h":6131.1671076411,"l":5967.2292253725,"c":6119.1760824723,"v":1313421.581928432,"t":1734426000}
+{"o":6119.1760824723,"h":6171.6476562652,"l":6032.4842853815,"c":6100.9285449194,"v":1236619.0810775904,"t":1734429600}
+{"o":6100.9285449194,"h":6391.655672595,"l":6051.8733143425,"c":6340.2016745329,"v":1177157.7685010626,"t":1734433200}
+{"o":6340.2016745329,"h":6546.907358258,"l":6046.7395721096,"c":6223.4153761198,"v":1649268.1431940713,"t":1734436800}
+{"o":6223.4153761198,"h":6298.5790553526,"l":6064.1816651349,"c":6175.8977166215,"v":3148258.1982745021,"t":1734440400}
+{"o":6175.8977166215,"h":6257.6034463707,"l":6050.3349281239,"c":6199.7435290596,"v":2304509.2046043263,"t":1734444000}
+{"o":6199.7435290596,"h":6201.3058065822,"l":5958.4911182371,"c":6054.3100615831,"v":2518734.4788088007,"t":1734447600}
+{"o":6054.3100615831,"h":6337.9137881065,"l":6036.6040977131,"c":6329.0027538109,"v":2437173.2608750295,"t":1734451200}
+{"o":6329.0027538109,"h":6452.9906285008,"l":6272.4710355935,"c":6382.8517880746,"v":1898960.3637745061,"t":1734454800}
+{"o":6382.8517880746,"h":6423.9241396565,"l":6302.8837238607,"c":6392.6362157562,"v":1696121.0468843172,"t":1734458400}
+{"o":6392.6362157562,"h":6420.7537290682,"l":6289.2333795556,"c":6326.3765787805,"v":1508739.6614631955,"t":1734462000}
+{"o":6326.3765787805,"h":6356.3722211466,"l":6258.2989484526,"c":6296.8663548732,"v":1570213.914589446,"t":1734465600}
+{"o":6296.8663548732,"h":6306.9536989459,"l":6251.1052712098,"c":6276.7171533718,"v":1442077.7675626292,"t":1734469200}
+{"o":6276.7171533718,"h":6283.8875353849,"l":6154.4605066724,"c":6222.1507780572,"v":1563403.6315948237,"t":1734472800}
+{"o":6222.1507780572,"h":6244.7449394402,"l":6134.3851932389,"c":6226.2603503571,"v":1631790.6215016744,"t":1734476400}
+{"o":6226.2603503571,"h":6305.972042698,"l":6154.5636465266,"c":6225.9656334063,"v":1722260.0364904827,"t":1734480000}
+{"o":6225.9656334063,"h":6251.2966988915,"l":6054.1013169768,"c":6066.5150858315,"v":1748122.4908206924,"t":1734483600}
+{"o":6066.5150858315,"h":6127.8040940443,"l":6044.9758812698,"c":6071.2003341945,"v":1796476.8610278335,"t":1734487200}
+{"o":6071.2003341945,"h":6103.8641316436,"l":6022.8523037869,"c":6037.784024813,"v":1530164.1592694104,"t":1734490800}
+{"o":6037.784024813,"h":6049.7899329115,"l":5968.1576286276,"c":6028.2797483944,"v":1467496.8652975671,"t":1734494400}
+{"o":6028.2797483944,"h":6181.1428663568,"l":5978.1527360192,"c":6109.5258773261,"v":1369886.1880772267,"t":1734498000}
+{"o":6109.5258773261,"h":6136.9720392115,"l":6047.650321604,"c":6098.1021921617,"v":1434437.003957941,"t":1734501600}
+{"o":6098.1021921617,"h":6148.7377040029,"l":6045.4738055241,"c":6078.8452752399,"v":1238586.8153443749,"t":1734505200}
+{"o":6078.8452752399,"h":6116.2830929823,"l":6019.8722658478,"c":6061.2719127132,"v":1195832.5487688207,"t":1734508800}
+{"o":6061.2719127132,"h":6116.6250115911,"l":6058.5959379842,"c":6086.1279356696,"v":1141568.1878384345,"t":1734512400}
+{"o":6086.1279356696,"h":6136.6077789757,"l":6057.4199604575,"c":6107.9316688223,"v":1309429.4141270313,"t":1734516000}
+{"o":6107.9316688223,"h":6151.5797339212,"l":6103.4096909646,"c":6117.6526668234,"v":1162065.8153842289,"t":1734519600}
+{"o":6117.6526668234,"h":6169.8151915393,"l":6062.2325687692,"c":6107.3143645883,"v":1287968.6028298889,"t":1734523200}
+{"o":6107.3143645883,"h":6151.700820736,"l":6059.271623865,"c":6086.4517915784,"v":1218004.6131944384,"t":1734526800}
+{"o":6086.4517915784,"h":6136.6313720728,"l":6062.247156799,"c":6079.2787802457,"v":1505127.5792706113,"t":1734530400}
+{"o":6079.2787802457,"h":6172.1335253793,"l":6053.2572085055,"c":6142.2881181048,"v":1595446.2205977223,"t":1734534000}
+{"o":6142.2881181048,"h":6198.6541344647,"l":6069.2599477058,"c":6133.6079046063,"v":1633949.1193308034,"t":1734537600}
+{"o":6133.6079046063,"h":6178.4127486608,"l":6070.1960314724,"c":6147.6714094407,"v":1623690.7596852086,"t":1734541200}
+{"o":6147.6714094407,"h":6468.4420848866,"l":6109.5510897024,"c":6464.1349381164,"v":1601992.3000863157,"t":1734544800}
+{"o":6464.1349381164,"h":6476.797941694,"l":6276.0669493324,"c":6281.9466513742,"v":2212719.8339810129,"t":1734548400}
+{"o":6281.9466513742,"h":6308.1304392619,"l":6097.7592245758,"c":6143.4934628351,"v":3640920.5374523262,"t":1734552000}
+{"o":6143.4934628351,"h":6237.4468752254,"l":6009.5400867359,"c":6193.7319835541,"v":1940377.0952868499,"t":1734555600}
+{"o":6193.7319835541,"h":6230.2358247805,"l":6071.1882161355,"c":6122.4654118607,"v":1405716.62925875,"t":1734559200}
+{"o":6122.4654118607,"h":6354.1915372658,"l":6026.0139602723,"c":6325.1600683952,"v":1552133.4461619086,"t":1734562800}
+{"o":6325.1600683952,"h":6457.9838286234,"l":6294.97933919,"c":6423.7526358852,"v":1539320.1171595457,"t":1734566400}
+{"o":6423.7526358852,"h":6483.3754318265,"l":6259.8282171444,"c":6331.8900634621,"v":1401909.9414536871,"t":1734570000}
+{"o":6331.8900634621,"h":6411.1160811291,"l":6175.7596322669,"c":6407.1009405112,"v":2267611.3794721873,"t":1734573600}
+{"o":6407.1009405112,"h":6602.3878969106,"l":6380.2765331489,"c":6531.5629850452,"v":1602748.1479227839,"t":1734577200}
+{"o":6531.5629850452,"h":6560.7272037141,"l":6476.1613912801,"c":6491.9883941222,"v":1165334.7197477708,"t":1734580800}
+{"o":6491.9883941222,"h":6586.0068753895,"l":6481.3683892993,"c":6565.8411135786,"v":1172459.6780759725,"t":1734584400}
+{"o":6565.8411135786,"h":6610.6418404725,"l":6523.9376494262,"c":6580.0612306761,"v":1450419.8072026663,"t":1734588000}
+{"o":6580.0612306761,"h":6657.7021291088,"l":6569.1445094478,"c":6628.6672907473,"v":1348533.6833922723,"t":1734591600}
+{"o":6628.6672907473,"h":6629.4792580897,"l":6516.82522693,"c":6533.579343263,"v":1498745.2546507397,"t":1734595200}
+{"o":6533.579343263,"h":6580.8288938204,"l":6509.4018785933,"c":6571.6844449654,"v":1302262.8135226588,"t":1734598800}
+{"o":6571.6844449654,"h":6613.7184877159,"l":6545.4994781608,"c":6583.3496335639,"v":1187492.0101463189,"t":1734602400}
+{"o":6583.3496335639,"h":6594.1789497832,"l":6551.995444687,"c":6585.2036931233,"v":1069258.3378646586,"t":1734606000}
+{"o":6585.2036931233,"h":6626.6496230184,"l":6463.2794156975,"c":6502.3569561179,"v":1336676.3392867707,"t":1734609600}
+{"o":6502.3569561179,"h":6544.5582216877,"l":6478.8943007495,"c":6500.180819955,"v":1513077.300634684,"t":1734613200}
+{"o":6500.180819955,"h":6588.9298850911,"l":6430.4363979167,"c":6457.5720827359,"v":1954335.7970207909,"t":1734616800}
+{"o":6457.5720827359,"h":6458.9799604442,"l":6306.3931702423,"c":6429.516784976,"v":2264901.1800770541,"t":1734620400}
+{"o":6429.516784976,"h":6473.8454256353,"l":6329.0777119309,"c":6450.0163451543,"v":1912019.7573542241,"t":1734624000}
+{"o":6450.0163451543,"h":6451.4523284108,"l":6097.320743709,"c":6165.8228790431,"v":2366486.4059093711,"t":1734627600}
+{"o":6165.8228790431,"h":6230.7146825639,"l":5824.0310819719,"c":6088.8151111618,"v":3262521.9687644183,"t":1734631200}
+{"o":6088.8151111618,"h":6170.6466879439,"l":5842.7496806029,"c":6022.362667389,"v":2810018.2171806041,"t":1734634800}
+{"o":6022.362667389,"h":6149.8107500054,"l":5877.6298768363,"c":6078.0070553079,"v":2820759.7955711652,"t":1734638400}
+{"o":6078.0070553079,"h":6257.7110877408,"l":6029.1257149775,"c":6116.6005363068,"v":1752245.5847457284,"t":1734642000}
+{"o":6116.6005363068,"h":6197.536639935,"l":5696.6299747017,"c":5828.264587259,"v":1552917.2193422997,"t":1734645600}
+{"o":5828.264587259,"h":5828.264587259,"l":5718.3104058314,"c":5734.6609281894,"v":1556517.5473458366,"t":1734649200}
+{"o":5734.6609281894,"h":5822.7287026227,"l":5673.8196628589,"c":5779.0975916589,"v":1861056.7559965295,"t":1734652800}
+{"o":5779.0975916589,"h":5816.9438691793,"l":5177.6212841286,"c":5547.6658698529,"v":1413866.607226959,"t":1734656400}
+{"o":5547.6658698529,"h":5817.3724109224,"l":5536.855251415,"c":5751.3249856291,"v":1659392.4267580777,"t":1734660000}
+{"o":5751.3249856291,"h":5761.7207087421,"l":5677.9989657096,"c":5687.5493531792,"v":1239231.7451774622,"t":1734663600}
+{"o":5687.5493531792,"h":5731.091224702,"l":5639.3915475948,"c":5642.1144546661,"v":1343233.5662821196,"t":1734667200}
+{"o":5642.1144546661,"h":5662.6095528381,"l":5563.5119525126,"c":5580.3943810262,"v":1317896.1062007963,"t":1734670800}
+{"o":5580.3943810262,"h":5630.6782828436,"l":5447.8139667774,"c":5495.0369217088,"v":1877088.4218299473,"t":1734674400}
+{"o":5495.0369217088,"h":5724.145303942,"l":5494.3611749363,"c":5616.0151331696,"v":1985979.3309385704,"t":1734678000}
+{"o":5616.0151331696,"h":5622.7691381004,"l":5054.2274043296,"c":5324.7174460629,"v":2689343.6540421895,"t":1734681600}
+{"o":5324.7174460629,"h":5511.63485664,"l":5220.9047741482,"c":5401.729186183,"v":2683653.2293129363,"t":1734685200}
+{"o":5401.729186183,"h":5448.3864949295,"l":5215.5271132218,"c":5395.4811598397,"v":2688206.8183209156,"t":1734688800}
+{"o":5395.4811598397,"h":5491.6007562955,"l":5175.3655063651,"c":5242.8721907547,"v":2642540.4809339759,"t":1734692400}
+{"o":5242.8721907547,"h":5556.4447804072,"l":5237.5784427324,"c":5506.2386357088,"v":2396851.0994266081,"t":1734696000}
+{"o":5506.2386357088,"h":5990.2335832356,"l":5457.9195452337,"c":5977.7584605463,"v":2290796.4751162948,"t":1734699600}
+{"o":5977.7584605463,"h":6095.1693890274,"l":5912.326429927,"c":6053.905370058,"v":1804959.9052252593,"t":1734703200}
+{"o":6053.905370058,"h":6147.8551551108,"l":6025.3754598106,"c":6104.4909001184,"v":1903581.6968055158,"t":1734706800}
+{"o":6104.4909001184,"h":6202.0540935275,"l":6044.498810334,"c":6127.9682665323,"v":2221795.6937149055,"t":1734710400}
+{"o":6127.9682665323,"h":6194.5360806091,"l":6098.8167890352,"c":6168.8974765425,"v":1706491.7921257564,"t":1734714000}
+{"o":6168.8974765425,"h":6181.7197905637,"l":6068.5972477857,"c":6117.3803405628,"v":1573826.6587867448,"t":1734717600}
+{"o":6117.3803405628,"h":6206.8347068095,"l":6116.738711576,"c":6154.0783674424,"v":1730444.8809900428,"t":1734721200}
+{"o":6154.0783674424,"h":6155.4914572969,"l":6063.684233124,"c":6103.0353390825,"v":1720598.8578437075,"t":1734724800}
+{"o":6103.0353390825,"h":6134.9881971686,"l":5998.7284392846,"c":6096.3282804897,"v":1677731.7203484767,"t":1734728400}
+{"o":6096.3282804897,"h":6153.6159881275,"l":5998.675349269,"c":6072.7352841333,"v":1320119.7060507436,"t":1734732000}
+{"o":6072.7352841333,"h":6133.5965952192,"l":6064.0230858004,"c":6133.5965952192,"v":1336830.3437583358,"t":1734735600}
+{"o":6133.5965952192,"h":6151.2865740152,"l":6086.1818599331,"c":6120.8163782864,"v":1541031.5635312414,"t":1734739200}
+{"o":6120.8163782864,"h":6200.7052451125,"l":6114.4312060969,"c":6158.5561451528,"v":1729779.7773020028,"t":1734742800}
+{"o":6158.5561451528,"h":6174.9784314464,"l":6116.9914124785,"c":6131.1878969704,"v":1723776.2951240989,"t":1734746400}
+{"o":6131.1878969704,"h":6146.8217168153,"l":6101.0546524086,"c":6125.4264935297,"v":1692388.2770580659,"t":1734750000}
+{"o":6125.4264935297,"h":6193.2508447019,"l":6121.1459816987,"c":6193.2508447019,"v":1471637.2761179209,"t":1734753600}
+{"o":6193.2508447019,"h":6280.3017276493,"l":6185.0382770589,"c":6275.5999757311,"v":1411331.3609547401,"t":1734757200}
+{"o":6275.5999757311,"h":6305.5402430346,"l":6231.1412665227,"c":6285.481048005,"v":1381873.5699858423,"t":1734760800}
+{"o":6285.481048005,"h":6369.6847303426,"l":6264.4812111446,"c":6264.4812111446,"v":1351706.6664503554,"t":1734764400}
+{"o":6264.4812111446,"h":6272.6633317235,"l":6195.2986845122,"c":6195.2986845122,"v":1284952.2203553212,"t":1734768000}
+{"o":6195.2986845122,"h":6207.7631154167,"l":6065.4543750362,"c":6087.439138266,"v":1223867.6906423634,"t":1734771600}
+{"o":6087.439138266,"h":6115.5624960455,"l":5839.2524377749,"c":5857.2722403961,"v":1238687.2047344889,"t":1734775200}
+{"o":5857.2722403961,"h":5861.8829908555,"l":5732.091549538,"c":5756.5823937021,"v":1294445.4083488432,"t":1734778800}
+{"o":5756.5823937021,"h":5762.0193795745,"l":5570.1654980456,"c":5583.7462437856,"v":1728835.3887604284,"t":1734782400}
+{"o":5583.7462437856,"h":5629.9636942092,"l":5466.7633746495,"c":5538.7605980947,"v":1993776.4540556273,"t":1734786000}
+{"o":5538.7605980947,"h":5602.2454822756,"l":5482.352398754,"c":5498.3050374149,"v":1554974.7412883174,"t":1734789600}
+{"o":5498.3050374149,"h":5589.7804010091,"l":5482.568075871,"c":5572.2557149214,"v":1558560.5528055523,"t":1734793200}
+{"o":5572.2557149214,"h":5594.4365579296,"l":5430.3931163216,"c":5459.2564265169,"v":1660088.24630018,"t":1734796800}
+{"o":5459.2564265169,"h":5525.1344220204,"l":5359.1638187195,"c":5488.8464530677,"v":1912025.333036036,"t":1734800400}
+{"o":5488.8464530677,"h":5533.2374157766,"l":5358.3124321255,"c":5443.3153153832,"v":1640312.7298150768,"t":1734804000}
+{"o":5443.3153153832,"h":5447.5595447135,"l":5279.3388615863,"c":5371.1020229725,"v":1660694.2340485088,"t":1734807600}
+{"o":5371.1020229725,"h":5427.0238766234,"l":5324.3907136759,"c":5374.8461119191,"v":1317932.3959448445,"t":1734811200}
+{"o":5374.8461119191,"h":5393.5325745544,"l":5288.2518738653,"c":5346.8593797794,"v":1307993.712178923,"t":1734814800}
+{"o":5346.8593797794,"h":5407.4756718277,"l":5265.6214609356,"c":5321.3280212491,"v":1139656.3342400496,"t":1734818400}
+{"o":5321.3280212491,"h":5358.2938545933,"l":5244.7501541066,"c":5328.8748142758,"v":1245735.9765640029,"t":1734822000}
+{"o":5328.8748142758,"h":5386.4411955087,"l":5258.866918905,"c":5342.7511775706,"v":1323102.3155420194,"t":1734825600}
+{"o":5342.7511775706,"h":5402.6559412456,"l":5301.1456344402,"c":5368.4590968636,"v":1293430.1887682378,"t":1734829200}
+{"o":5368.4590968636,"h":5400.1928374828,"l":5320.2028828633,"c":5340.5183350731,"v":1266395.8631274186,"t":1734832800}
+{"o":5340.5183350731,"h":5397.5193054363,"l":5299.6433950162,"c":5362.7539152887,"v":1228764.1602637416,"t":1734836400}
+{"o":5362.7539152887,"h":5383.3573551843,"l":5284.1366452022,"c":5284.1366452022,"v":1288680.0345243108,"t":1734840000}
+{"o":5284.1366452022,"h":5323.9947820209,"l":5222.9181910662,"c":5318.9301755999,"v":1592673.2971153755,"t":1734843600}
+{"o":5318.9301755999,"h":5410.5318435327,"l":5275.4208782022,"c":5366.9956041022,"v":1322260.9331628738,"t":1734847200}
+{"o":5366.9956041022,"h":5442.3613191918,"l":5354.4209825365,"c":5427.865150671,"v":1241580.14251878,"t":1734850800}
+{"o":5427.865150671,"h":5470.4068920057,"l":5414.1760973541,"c":5428.0130227214,"v":1221028.1909884517,"t":1734854400}
+{"o":5428.0130227214,"h":5503.8348372032,"l":5409.6186782915,"c":5463.8694433932,"v":1025947.2647458906,"t":1734858000}
+{"o":5463.8694433932,"h":5504.9681121965,"l":5455.9179828606,"c":5466.0812675339,"v":1171325.5416738461,"t":1734861600}
+{"o":5466.0812675339,"h":5507.342152851,"l":5459.7661063364,"c":5495.821262268,"v":1225626.762893921,"t":1734865200}
+{"o":5495.821262268,"h":5533.0306898169,"l":5465.3257148904,"c":5475.9209362192,"v":1190018.6487557148,"t":1734868800}
+{"o":5475.9209362192,"h":5510.3862901784,"l":5434.1885408006,"c":5450.6784645701,"v":1266668.021923376,"t":1734872400}
+{"o":5450.6784645701,"h":5461.0034499638,"l":5278.9082933727,"c":5278.9082933727,"v":1544377.7826556433,"t":1734876000}
+{"o":5278.9082933727,"h":5379.2238540582,"l":5278.9082933727,"c":5361.9060851245,"v":1357508.641484885,"t":1734879600}
+{"o":5361.9060851245,"h":5438.8555472114,"l":5320.8601604474,"c":5424.936131347,"v":1436354.480940786,"t":1734883200}
+{"o":5424.936131347,"h":5485.3007915707,"l":5373.4747758106,"c":5438.3328423875,"v":1488087.5596319204,"t":1734886800}
+{"o":5438.3328423875,"h":5507.7674845515,"l":4808.6602017358,"c":5236.966521486,"v":1527784.0028630777,"t":1734890400}
+{"o":5236.966521486,"h":5310.7569898322,"l":5117.5540037381,"c":5157.7121915821,"v":1588633.8413940195,"t":1734894000}
+{"o":5157.7121915821,"h":5232.0739837082,"l":5063.4676870456,"c":5177.6479019937,"v":1576933.7793129948,"t":1734897600}
+{"o":5177.6479019937,"h":5221.0462572079,"l":5155.726233042,"c":5171.27377188,"v":1338302.6398434555,"t":1734901200}
+{"o":5171.27377188,"h":5196.7614672287,"l":5084.0281754357,"c":5189.7274498128,"v":1414001.1803156578,"t":1734904800}
+{"o":5189.7274498128,"h":5216.1038856822,"l":5145.7015535362,"c":5168.3672671718,"v":1301154.9666880786,"t":1734908400}
+{"o":5168.3672671718,"h":5170.6898164383,"l":5087.4455166498,"c":5128.994919086,"v":1349320.6592077883,"t":1734912000}
+{"o":5128.994919086,"h":5211.5343202226,"l":5053.3642219792,"c":5104.396095419,"v":1599109.2446689166,"t":1734915600}
+{"o":5104.396095419,"h":5152.3966768166,"l":5052.0016108411,"c":5145.6569706976,"v":1416303.0317183258,"t":1734919200}
+{"o":5145.6569706976,"h":5363.2591172752,"l":5128.7985693081,"c":5330.1634677157,"v":1514305.2225334544,"t":1734922800}
+{"o":5330.1634677157,"h":5373.1726048811,"l":5288.7731398605,"c":5289.3834495062,"v":1183884.2247639101,"t":1734926400}
+{"o":5289.3834495062,"h":5308.050826156,"l":5176.7774316506,"c":5202.3060811559,"v":1206259.3961566542,"t":1734930000}
+{"o":5202.3060811559,"h":5216.2217584199,"l":5012.1774176688,"c":5015.9104676399,"v":1420807.9027487342,"t":1734933600}
+{"o":5015.9104676399,"h":5070.996072841,"l":4937.2448318261,"c":5005.1541678337,"v":1195523.63113286,"t":1734937200}
+{"o":5005.1541678337,"h":5066.913911999,"l":4902.2317460937,"c":4971.4486686264,"v":1126988.4067548821,"t":1734940800}
+{"o":4971.4486686264,"h":5056.1969717973,"l":4968.9196217048,"c":5005.8120492153,"v":1239039.9968186063,"t":1734944400}
+{"o":5005.8120492153,"h":5033.7329162249,"l":4986.7206812644,"c":5016.8831215638,"v":1275736.3192772062,"t":1734948000}
+{"o":5016.8831215638,"h":5029.2649996186,"l":4967.5047503218,"c":4972.1409251708,"v":1431630.8458081884,"t":1734951600}
+{"o":4972.1409251708,"h":5242.717392378,"l":4952.0097762515,"c":5222.7020284312,"v":1327531.4330482292,"t":1734955200}
+{"o":5222.7020284312,"h":5530.5325776419,"l":5135.0338628848,"c":5474.5986998558,"v":1433786.8049653859,"t":1734958800}
+{"o":5474.5986998558,"h":5546.47804459,"l":5434.1641812118,"c":5507.3485976357,"v":1600335.1340477583,"t":1734962400}
+{"o":5507.3485976357,"h":5568.7972733493,"l":5412.3413589963,"c":5422.599080896,"v":1689649.0350247042,"t":1734966000}
+{"o":5422.599080896,"h":5585.9460425705,"l":5405.5714647806,"c":5570.4074230372,"v":1514923.0061094945,"t":1734969600}
+{"o":5570.4074230372,"h":5605.1369746276,"l":5538.3420628274,"c":5555.3253157477,"v":1383899.0799697826,"t":1734973200}
+{"o":5555.3253157477,"h":5598.7406430559,"l":5532.6162580748,"c":5569.5936708763,"v":1096949.8780617523,"t":1734976800}
+{"o":5569.5936708763,"h":5706.4354442315,"l":5564.2510902908,"c":5639.3353913802,"v":1227834.2305815232,"t":1734980400}
+{"o":5639.3353913802,"h":5768.7541308297,"l":5614.4638039461,"c":5750.1474833285,"v":1185619.2673699311,"t":1734984000}
+{"o":5750.1474833285,"h":5822.3632871378,"l":5710.0827353396,"c":5720.986163237,"v":1475102.9574082347,"t":1734987600}
+{"o":5720.986163237,"h":5798.5696122337,"l":5708.3484751615,"c":5793.2021302145,"v":1173565.5290200235,"t":1734991200}
+{"o":5793.2021302145,"h":5799.8421999795,"l":5691.7908869975,"c":5723.5987479391,"v":1154516.0954134946,"t":1734994800}
+{"o":5723.5987479391,"h":5733.382716206,"l":5670.6769864526,"c":5717.1405161231,"v":1042358.4125665539,"t":1734998400}
+{"o":5717.1405161231,"h":5730.2562268186,"l":5643.1504300351,"c":5648.0418409333,"v":976260.9400732539,"t":1735002000}
+{"o":5648.0418409333,"h":5705.0526892616,"l":5600.5465276214,"c":5653.7577859279,"v":1036880.437442363,"t":1735005600}
+{"o":5653.7577859279,"h":6019.5860037368,"l":5652.7047261825,"c":5797.5765934866,"v":927427.2752328848,"t":1735009200}
+{"o":5797.5765934866,"h":5834.2086981526,"l":5776.1144768903,"c":5825.476159417,"v":910871.1376675456,"t":1735012800}
+{"o":5825.476159417,"h":5855.035765891,"l":5802.0054474185,"c":5852.9642018423,"v":892820.4495919199,"t":1735016400}
+{"o":5852.9642018423,"h":5857.9835089982,"l":5698.8190225256,"c":5706.7610117563,"v":793479.77529641,"t":1735020000}
+{"o":5706.7610117563,"h":5756.8770157871,"l":5570.2069257975,"c":5627.9071142859,"v":746543.2406869499,"t":1735023600}
+{"o":5627.9071142859,"h":5706.0725010667,"l":5560.4890422359,"c":5614.7026277952,"v":980476.841937169,"t":1735027200}
+{"o":5614.7026277952,"h":5650.1792943716,"l":5567.8077474774,"c":5606.8108819449,"v":1032848.8226807299,"t":1735030800}
+{"o":5606.8108819449,"h":5618.6740825466,"l":5548.9720700344,"c":5552.0050803453,"v":1145021.577562331,"t":1735034400}
+{"o":5552.0050803453,"h":5627.5623225184,"l":5546.5855150466,"c":5618.2592893721,"v":1162524.9767387642,"t":1735038000}
+{"o":5618.2592893721,"h":5630.2362466194,"l":5532.2759352346,"c":5540.1333760155,"v":1002615.0677253881,"t":1735041600}
+{"o":5540.1333760155,"h":5761.4710415445,"l":5530.7119422059,"c":5752.1029709136,"v":1185742.0198661857,"t":1735045200}
+{"o":5752.1029709136,"h":5760.6492301442,"l":5705.8622835189,"c":5722.8099318007,"v":1247415.5060758786,"t":1735048800}
+{"o":5722.8099318007,"h":5859.6239105672,"l":5700.1797955466,"c":5821.9051930644,"v":1347012.1203970383,"t":1735052400}
+{"o":5821.9051930644,"h":5848.0037756598,"l":5757.4912660983,"c":5762.3650462678,"v":1195262.8690747833,"t":1735056000}
+{"o":5762.3650462678,"h":5862.5794902141,"l":5714.8218956694,"c":5811.8607831905,"v":1130529.9883182072,"t":1735059600}
+{"o":5811.8607831905,"h":5867.6989920022,"l":5786.6316010973,"c":5806.1282370445,"v":1203979.1605472807,"t":1735063200}
+{"o":5806.1282370445,"h":5816.9650368083,"l":5710.4121660176,"c":5723.9583378878,"v":1108216.4087919139,"t":1735066800}
+{"o":5723.9583378878,"h":5731.9030935463,"l":5662.4516532798,"c":5702.4204317912,"v":1101671.5326228151,"t":1735070400}
+{"o":5702.4204317912,"h":5801.9119092193,"l":5690.3336668622,"c":5764.8497380816,"v":978061.9739796091,"t":1735074000}
+{"o":5764.8497380816,"h":5793.2650315586,"l":5748.7757198031,"c":5772.1363205499,"v":922318.7076480524,"t":1735077600}
+{"o":5772.1363205499,"h":5813.9489626975,"l":5744.1615767599,"c":5776.2405928809,"v":907421.4344018808,"t":1735081200}
+{"o":5776.2405928809,"h":5800.4246447701,"l":5755.9274885941,"c":5787.7703807013,"v":1013053.2044431227,"t":1735084800}
+{"o":5787.7703807013,"h":5921.827335425,"l":5785.2959396461,"c":5838.8209027414,"v":1329342.309491355,"t":1735088400}
+{"o":5838.8209027414,"h":5915.4245168527,"l":5836.8882867959,"c":5907.1130023527,"v":1162753.3171336411,"t":1735092000}
+{"o":5907.1130023527,"h":5931.5230471022,"l":5847.954542925,"c":5856.6311909945,"v":918418.2389734872,"t":1735095600}
+{"o":5856.6311909945,"h":5863.2255058265,"l":5815.7746926036,"c":5842.1696285534,"v":765050.5311502105,"t":1735099200}
+{"o":5842.1696285534,"h":5861.6714684066,"l":5813.3011258946,"c":5841.4148521793,"v":715290.1393371726,"t":1735102800}
+{"o":5841.4148521793,"h":5876.8372287628,"l":5803.9125183363,"c":5825.3259064861,"v":754469.0552245448,"t":1735106400}
+{"o":5825.3259064861,"h":5853.6552224821,"l":5745.1916971579,"c":5805.4758114622,"v":706457.4855867835,"t":1735110000}
+{"o":5805.4758114622,"h":5832.8350435838,"l":5783.9427617908,"c":5797.8233140643,"v":765874.5093634492,"t":1735113600}
+{"o":5797.8233140643,"h":5822.3029962718,"l":5782.8909099516,"c":5801.9054695197,"v":600419.0389279284,"t":1735117200}
+{"o":5801.9054695197,"h":5905.0840841207,"l":5757.2347794199,"c":5784.4548406461,"v":798561.4421302815,"t":1735120800}
+{"o":5784.4548406461,"h":5804.4066153308,"l":5717.1065398034,"c":5737.803282615,"v":687062.2962158904,"t":1735124400}
+{"o":5737.803282615,"h":5768.7975746755,"l":5664.2193404057,"c":5693.4990642458,"v":776323.348898154,"t":1735128000}
+{"o":5693.4990642458,"h":5752.2946522684,"l":5688.4032515076,"c":5749.2761598803,"v":651506.2838669065,"t":1735131600}
+{"o":5749.2761598803,"h":5820.6848058972,"l":5746.485821526,"c":5805.682465573,"v":782638.4540221707,"t":1735135200}
+{"o":5805.682465573,"h":5858.4640153284,"l":5747.6482213225,"c":5836.0370634109,"v":859294.8429733863,"t":1735138800}
+{"o":5836.0370634109,"h":5901.5138571365,"l":5772.2258340203,"c":5860.9508129047,"v":1019496.5029420408,"t":1735142400}
+{"o":5860.9508129047,"h":5902.522258762,"l":5834.1595054999,"c":5901.6393898262,"v":927231.0815219622,"t":1735146000}
+{"o":5901.6393898262,"h":5914.7779434168,"l":5860.5410016855,"c":5883.9882918159,"v":730073.2915040093,"t":1735149600}
+{"o":5883.9882918159,"h":5965.9932288783,"l":5881.8474281021,"c":5912.197458871,"v":795558.1239165162,"t":1735153200}
+{"o":5912.197458871,"h":6109.9806921214,"l":5867.6122053067,"c":6047.8377777122,"v":840733.3731695664,"t":1735156800}
+{"o":6047.8377777122,"h":6066.6538258872,"l":5988.1955572082,"c":5997.5973655109,"v":883962.8233538246,"t":1735160400}
+{"o":5997.5973655109,"h":6024.5756017153,"l":5972.3188475142,"c":6008.2696577823,"v":811532.6041521786,"t":1735164000}
+{"o":6008.2696577823,"h":6042.1895536158,"l":6003.0241927109,"c":6029.9341366891,"v":753807.7833724023,"t":1735167600}
+{"o":6029.9341366891,"h":6114.0060786921,"l":5991.7669734174,"c":6008.6677122219,"v":904638.9634996883,"t":1735171200}
+{"o":6008.6677122219,"h":6050.5776799876,"l":5992.841939908,"c":6012.7438011115,"v":911657.6200528446,"t":1735174800}
+{"o":6012.7438011115,"h":6081.3082425205,"l":5983.6570437871,"c":6017.7516798252,"v":935909.1355506447,"t":1735178400}
+{"o":6017.7516798252,"h":6033.0171043718,"l":5974.0952333113,"c":6003.0983957122,"v":1118639.7008907704,"t":1735182000}
+{"o":6003.0983957122,"h":6003.2111640008,"l":5909.2825176519,"c":5959.6016237275,"v":1176643.2062073553,"t":1735185600}
+{"o":5959.6016237275,"h":6064.1055777062,"l":5922.3303739711,"c":6032.6769070891,"v":935270.340664994,"t":1735189200}
+{"o":6032.6769070891,"h":6159.3920870646,"l":5949.3090007,"c":6124.8001085161,"v":1059310.395410697,"t":1735192800}
+{"o":6124.8001085161,"h":6184.8526166224,"l":6071.8299728603,"c":6106.693323976,"v":911080.2837818824,"t":1735196400}
+{"o":6106.693323976,"h":6119.3681785521,"l":5949.5539551844,"c":5969.6917099888,"v":1504806.5868982128,"t":1735200000}
+{"o":5969.6917099888,"h":6009.6589639657,"l":5964.0180225123,"c":5981.7565598989,"v":917832.9171071735,"t":1735203600}
+{"o":5981.7565598989,"h":6062.3326750329,"l":5928.4933617995,"c":6023.4010842652,"v":810305.549470279,"t":1735207200}
+{"o":6023.4010842652,"h":6216.5584635345,"l":5974.6749143384,"c":6092.7642467988,"v":840889.1805023132,"t":1735210800}
+{"o":6092.7642467988,"h":6103.8529513971,"l":6058.4448948808,"c":6068.2176300815,"v":895108.4592481079,"t":1735214400}
+{"o":6068.2176300815,"h":6316.3003523202,"l":6010.7391600701,"c":6234.3536933221,"v":909738.0050009812,"t":1735218000}
+{"o":6234.3536933221,"h":6269.2470129711,"l":6184.8560657666,"c":6219.0530362941,"v":1171418.4292011738,"t":1735221600}
+{"o":6219.0530362941,"h":6299.5306946539,"l":6196.1927148568,"c":6257.4551696409,"v":1099400.9858723949,"t":1735225200}
+{"o":6257.4551696409,"h":6333.5872848172,"l":6244.3406589878,"c":6321.3043162775,"v":1103920.4480379014,"t":1735228800}
+{"o":6321.3043162775,"h":6323.5325524626,"l":5965.378753526,"c":5992.8098245084,"v":1109344.0258359776,"t":1735232400}
+{"o":5992.8098245084,"h":6028.9845665136,"l":5965.4012591434,"c":6026.2216278063,"v":916190.8625283272,"t":1735236000}
+{"o":6026.2216278063,"h":6031.9106396042,"l":5961.4954329665,"c":6020.3302102262,"v":790063.2181595743,"t":1735239600}
+{"o":6020.3302102262,"h":6040.7472852356,"l":5953.5784188681,"c":5995.2703656685,"v":913262.3235425674,"t":1735243200}
+{"o":5995.2703656685,"h":6044.6157925305,"l":5938.1360403868,"c":6030.1242847166,"v":971619.2076790227,"t":1735246800}
+{"o":6030.1242847166,"h":6049.4992412034,"l":6008.8509753498,"c":6016.9096526528,"v":839056.5086098862,"t":1735250400}
+{"o":6016.9096526528,"h":6023.0925939758,"l":5900.5374806908,"c":5942.9041145836,"v":859887.3599868227,"t":1735254000}
+{"o":5942.9041145836,"h":5969.526160667,"l":5875.5676370153,"c":5931.8475853473,"v":900959.4043674886,"t":1735257600}
+{"o":5931.8475853473,"h":5960.4604903496,"l":5857.0546092022,"c":5929.6099502882,"v":755845.2883431831,"t":1735261200}
+{"o":5929.6099502882,"h":5972.321586543,"l":5901.4054178971,"c":5924.3251438802,"v":779563.550365979,"t":1735264800}
+{"o":5924.3251438802,"h":5956.6181861631,"l":5910.6041794987,"c":5943.4592996982,"v":745017.8852055038,"t":1735268400}
+{"o":5943.4592996982,"h":6015.2643140636,"l":5939.0297036878,"c":5952.0386989431,"v":763147.4926693661,"t":1735272000}
+{"o":5952.0386989431,"h":5960.4337827076,"l":5837.522939999,"c":5933.1761303721,"v":804524.1483082683,"t":1735275600}
+{"o":5933.1761303721,"h":5988.8856105946,"l":5903.885988273,"c":5958.1097434794,"v":810381.0856843749,"t":1735279200}
+{"o":5958.1097434794,"h":5964.8841597287,"l":5738.2971375448,"c":5764.976211443,"v":1022726.6998260407,"t":1735282800}
+{"o":5764.976211443,"h":5889.3602403138,"l":5539.2334733767,"c":5608.8719982892,"v":1000863.8163869373,"t":1735286400}
+{"o":5608.8719982892,"h":5769.1110881246,"l":5605.1174671775,"c":5730.245549725,"v":1300951.2515217348,"t":1735290000}
+{"o":5730.245549725,"h":5749.6317088048,"l":4996.7346030137,"c":5440.4689453817,"v":861281.2491066502,"t":1735293600}
+{"o":5440.4689453817,"h":5455.3358610109,"l":5415.9033685879,"c":5450.8470925089,"v":827013.268665984,"t":1735297200}
+{"o":5450.8470925089,"h":5453.691195802,"l":5427.1051774964,"c":5436.0886382204,"v":808209.2532208271,"t":1735300800}
+{"o":5436.0886382204,"h":5442.2496870269,"l":5385.1435625119,"c":5397.5830472955,"v":833146.7081482019,"t":1735304400}
+{"o":5397.5830472955,"h":5401.2013381068,"l":5302.9035224189,"c":5339.991725013,"v":1048704.5242180678,"t":1735308000}
+{"o":5339.991725013,"h":5341.5655865824,"l":5211.4315229995,"c":5243.5222117317,"v":1277524.5689087852,"t":1735311600}
+{"o":5243.5222117317,"h":5306.6137502867,"l":5194.8958543161,"c":5302.5992792865,"v":1150148.8973051396,"t":1735315200}
+{"o":5302.5992792865,"h":5360.745251775,"l":5248.3178898529,"c":5350.8657769098,"v":1100025.8948588665,"t":1735318800}
+{"o":5350.8657769098,"h":5383.099465879,"l":5336.5514795907,"c":5375.5408135563,"v":806068.049560477,"t":1735322400}
+{"o":5375.5408135563,"h":5384.3867187002,"l":5310.6585049727,"c":5371.8409963683,"v":877604.7359094835,"t":1735326000}
+{"o":5371.8409963683,"h":5374.8384359671,"l":5299.7504030896,"c":5345.3875103807,"v":866644.4423843641,"t":1735329600}
+{"o":5345.3875103807,"h":5352.5723545967,"l":5306.7401533972,"c":5309.9248888664,"v":809409.5915376798,"t":1735333200}
+{"o":5309.9248888664,"h":5343.3987531053,"l":5286.325373148,"c":5310.921068974,"v":755211.6239431987,"t":1735336800}
+{"o":5310.921068974,"h":5318.9938450359,"l":5261.3213836197,"c":5293.7254097663,"v":800856.8918438207,"t":1735340400}
+{"o":5293.7254097663,"h":5357.6300153514,"l":5288.9026818544,"c":5347.8921491791,"v":919263.6139312958,"t":1735344000}
+{"o":5347.8921491791,"h":5397.7252967053,"l":5322.0536596719,"c":5349.436466036,"v":847048.9283765183,"t":1735347600}
+{"o":5349.436466036,"h":5410.3437727393,"l":5276.5558392143,"c":5341.1933082066,"v":853391.1143525466,"t":1735351200}
+{"o":5341.1933082066,"h":5392.5724146275,"l":5334.6750872365,"c":5367.4939526993,"v":817910.7865718168,"t":1735354800}
+{"o":5367.4939526993,"h":5376.4105342702,"l":5346.7481756397,"c":5351.3140988553,"v":655046.8882343582,"t":1735358400}
+{"o":5351.3140988553,"h":5454.1915220228,"l":5325.8647311546,"c":5442.3194938332,"v":679940.8624134761,"t":1735362000}
+{"o":5442.3194938332,"h":5450.2569169153,"l":5419.5829950179,"c":5437.2782493413,"v":654281.5986060534,"t":1735365600}
+{"o":5437.2782493413,"h":5490.7878345182,"l":5413.43490676,"c":5454.9722012875,"v":674468.1434358798,"t":1735369200}
+{"o":5454.9722012875,"h":5493.5672220532,"l":5423.1555428196,"c":5489.8877764135,"v":666432.00209851,"t":1735372800}
+{"o":5489.8877764135,"h":5527.957442866,"l":5265.3418639038,"c":5295.899400131,"v":661363.9819000331,"t":1735376400}
+{"o":5295.899400131,"h":5304.609753578,"l":5227.0842507449,"c":5235.1628781998,"v":680255.7486548598,"t":1735380000}
+{"o":5235.1628781998,"h":5315.4319834242,"l":5234.1514012997,"c":5274.2432691615,"v":736705.2295605412,"t":1735383600}
+{"o":5274.2432691615,"h":5307.8978551576,"l":5254.4476448523,"c":5263.4111173762,"v":733898.2412729283,"t":1735387200}
+{"o":5263.4111173762,"h":5312.2990254383,"l":5261.7401609876,"c":5303.0860734847,"v":880588.6224809536,"t":1735390800}
+{"o":5303.0860734847,"h":5368.0874523526,"l":5282.4344359942,"c":5345.8314420253,"v":1161141.1486549231,"t":1735394400}
+{"o":5345.8314420253,"h":5605.5041653685,"l":5345.8191866623,"c":5573.4280211842,"v":1011442.0068544946,"t":1735398000}
+{"o":5573.4280211842,"h":5644.7980014272,"l":5556.9781074806,"c":5643.6871349063,"v":1021566.7394634475,"t":1735401600}
+{"o":5643.6871349063,"h":5732.7238105422,"l":5642.6118092725,"c":5707.8255651144,"v":1060724.8525188696,"t":1735405200}
+{"o":5707.8255651144,"h":5745.3149261388,"l":5669.5284785492,"c":5676.3309221234,"v":945203.0312583382,"t":1735408800}
+{"o":5676.3309221234,"h":5688.5412822123,"l":5485.8311382991,"c":5498.9551986433,"v":878468.4643476037,"t":1735412400}
+{"o":5498.9551986433,"h":5505.8073299079,"l":5443.6253688524,"c":5482.649945995,"v":718032.8124764734,"t":1735416000}
+{"o":5482.649945995,"h":5572.8688274981,"l":5472.3754913612,"c":5568.7753321758,"v":760208.5648527889,"t":1735419600}
+{"o":5568.7753321758,"h":5644.5406555129,"l":5556.7903181603,"c":5590.0809559946,"v":850801.3329581433,"t":1735423200}
+{"o":5590.0809559946,"h":5610.775249793,"l":5564.2227563819,"c":5599.3039570889,"v":937186.8104866825,"t":1735426800}
+{"o":5599.3039570889,"h":5605.0882463469,"l":5549.1459316721,"c":5556.2973222909,"v":932336.4301756279,"t":1735430400}
+{"o":5556.2973222909,"h":5579.7652280141,"l":5029.9884706645,"c":5239.1827362786,"v":827395.2115776491,"t":1735434000}
+{"o":5239.1827362786,"h":5298.1394361679,"l":5233.9973660268,"c":5268.8452433972,"v":790253.1895397725,"t":1735437600}
+{"o":5268.8452433972,"h":5303.4601632549,"l":4935.4291563824,"c":5077.8253301204,"v":1069203.1722769239,"t":1735441200}
+{"o":6454.8127099562,"h":6806.716311978,"l":6443.1181587535,"c":6622.4750403242,"v":380155.7770190337,"t":1728244800}
+{"o":6622.4750403242,"h":6646.8477673098,"l":6571.1892022908,"c":6576.9934914232,"v":392220.4570027255,"t":1728248400}
+{"o":6576.9934914232,"h":6623.8653643606,"l":6576.405652956,"c":6618.0224610006,"v":357899.5850234181,"t":1728252000}
+{"o":6618.0224610006,"h":6682.0012006444,"l":6617.9065913719,"c":6669.3647977327,"v":430112.5334137317,"t":1728255600}
+{"o":6669.3647977327,"h":6803.5714896278,"l":6643.7472161788,"c":6795.0098983773,"v":687385.8222378105,"t":1728259200}
+{"o":6795.0098983773,"h":6941.5296725535,"l":6693.8483860893,"c":6862.0861358618,"v":603145.9431759345,"t":1728262800}
+{"o":6862.0861358618,"h":6888.8231853903,"l":6806.2870457109,"c":6820.9204903718,"v":510915.0757243732,"t":1728266400}
+{"o":6820.9204903718,"h":6852.1429064726,"l":6770.2867048582,"c":6842.4727361353,"v":525001.7763133823,"t":1728270000}
+{"o":6842.4727361353,"h":6869.7412517364,"l":6824.5887624057,"c":6827.0336252831,"v":350937.4378112106,"t":1728273600}
+{"o":6827.0336252831,"h":6853.7558186239,"l":6789.0431260352,"c":6795.7062772145,"v":351732.2192520947,"t":1728277200}
+{"o":6795.7062772145,"h":6828.5273892259,"l":6789.4229528397,"c":6828.5273892259,"v":363373.4665504733,"t":1728280800}
+{"o":6828.5273892259,"h":6828.5273892259,"l":6754.0111095494,"c":6760.5863311051,"v":487052.2892122161,"t":1728284400}
+{"o":6760.5863311051,"h":6813.2920856007,"l":6755.6837642625,"c":6777.6034636542,"v":425854.2072554424,"t":1728288000}
+{"o":6777.6034636542,"h":6789.2569152323,"l":6699.7553328252,"c":6730.1579497694,"v":443106.3606669757,"t":1728291600}
+{"o":6730.1579497694,"h":6730.1579497694,"l":6476.0450137748,"c":6650.9411927245,"v":383018.7337353702,"t":1728295200}
+{"o":6650.9411927245,"h":6684.9138027013,"l":6602.6991074287,"c":6682.7849230588,"v":405773.9351883141,"t":1728298800}
+{"o":6682.7849230588,"h":6685.3697570623,"l":6633.3705126235,"c":6643.9538221403,"v":498334.4029959007,"t":1728302400}
+{"o":6643.9538221403,"h":6710.3006829661,"l":6637.2186787091,"c":6706.6964969379,"v":564252.2182743171,"t":1728306000}
+{"o":6706.6964969379,"h":6906.8691235725,"l":6701.4707984109,"c":6825.6967858297,"v":933578.0110301331,"t":1728309600}
+{"o":6825.6967858297,"h":6827.4722372034,"l":6728.1441476164,"c":6743.8366422099,"v":725753.8278050288,"t":1728313200}
+{"o":6743.8366422099,"h":6952.9068757531,"l":5510.233231532,"c":6723.5828151831,"v":698738.010775558,"t":1728316800}
+{"o":6723.5828151831,"h":6730.5091643848,"l":6685.9495939614,"c":6719.6431169373,"v":534715.2621950485,"t":1728320400}
+{"o":6719.6431169373,"h":6721.8552735513,"l":6559.8400392625,"c":6566.0797612201,"v":790256.4096524067,"t":1728324000}
+{"o":6566.0797612201,"h":6640.8372423477,"l":6562.448437238,"c":6628.7121084683,"v":581330.3253611351,"t":1728327600}
+{"o":6628.7121084683,"h":6637.6704968275,"l":6559.9951973221,"c":6565.8258320382,"v":609022.2426665071,"t":1728331200}
+{"o":6565.8258320382,"h":6626.3889248959,"l":6527.7245795541,"c":6617.5501879628,"v":392019.308817406,"t":1728334800}
+{"o":6617.5501879628,"h":6620.784162488,"l":6502.8846361959,"c":6512.7538866798,"v":458001.3785611988,"t":1728338400}
+{"o":6512.7538866798,"h":6563.6811415083,"l":6466.7712772606,"c":6488.9549650425,"v":686950.6048637916,"t":1728342000}
+{"o":6488.9549650425,"h":6538.2874251777,"l":6468.133122911,"c":6524.6686388282,"v":612701.5652469171,"t":1728345600}
+{"o":6524.6686388282,"h":6554.8811299249,"l":6484.7467534012,"c":6539.5365704021,"v":455183.0212988291,"t":1728349200}
+{"o":6539.5365704021,"h":6561.0279772595,"l":6492.7312663645,"c":6551.8989652653,"v":457975.0747098433,"t":1728352800}
+{"o":6551.8989652653,"h":6551.8989652653,"l":6513.8041989484,"c":6521.2993004776,"v":387543.0304394737,"t":1728356400}
+{"o":6521.2993004776,"h":6538.666462415,"l":6475.6212657407,"c":6500.9883100909,"v":417835.0670479593,"t":1728360000}
+{"o":6500.9883100909,"h":6507.3519559481,"l":6433.7661114191,"c":6472.5113755687,"v":447877.0369302242,"t":1728363600}
+{"o":6472.5113755687,"h":6500.287670828,"l":6371.1204992259,"c":6466.6718736413,"v":440926.422446419,"t":1728367200}
+{"o":6466.6718736413,"h":6467.2646318998,"l":6370.4625993849,"c":6423.3820873314,"v":459765.7562780982,"t":1728370800}
+{"o":6423.3820873314,"h":6453.6817744164,"l":6404.8617812266,"c":6444.6545701991,"v":395418.6979588114,"t":1728374400}
+{"o":6444.6545701991,"h":6464.060772355,"l":6414.7620532953,"c":6451.2432778196,"v":369487.5538445776,"t":1728378000}
+{"o":6451.2432778196,"h":6479.4669611638,"l":6433.0983747657,"c":6468.5230986279,"v":347166.4909395938,"t":1728381600}
+{"o":6468.5230986279,"h":6495.7906144017,"l":6459.9295221009,"c":6487.2331492898,"v":331266.7931630809,"t":1728385200}
+{"o":6487.2331492898,"h":6490.4216931384,"l":6429.9883270599,"c":6433.5105383501,"v":376617.4294976499,"t":1728388800}
+{"o":6433.5105383501,"h":6511.6298826731,"l":6403.7538272267,"c":6506.8619750478,"v":499082.7649497003,"t":1728392400}
+{"o":6506.8619750478,"h":6533.3295868019,"l":6392.5690566947,"c":6466.5742817436,"v":700026.6010747299,"t":1728396000}
+{"o":6466.5742817436,"h":6478.8097519397,"l":6336.2775374489,"c":6410.4668951946,"v":704771.2972929042,"t":1728399600}
+{"o":6410.4668951946,"h":6458.3253352832,"l":6362.3608606935,"c":6451.447300953,"v":611638.2266285605,"t":1728403200}
+{"o":6451.447300953,"h":6460.8631893045,"l":6383.7408431336,"c":6432.938644714,"v":531321.0074215044,"t":1728406800}
+{"o":6432.938644714,"h":6458.4244948186,"l":6372.999984936,"c":6415.0101967214,"v":510431.3175150065,"t":1728410400}
+{"o":6415.0101967214,"h":6466.5667526061,"l":6383.7111837761,"c":6449.2642684972,"v":568872.3687048905,"t":1728414000}
+{"o":6449.2642684972,"h":6483.4882205493,"l":6434.1254001865,"c":6483.4882205493,"v":491440.764896505,"t":1728417600}
+{"o":6483.4882205493,"h":6494.4019572255,"l":6462.3997053566,"c":6472.3306163573,"v":522855.3023338178,"t":1728421200}
+{"o":6472.3306163573,"h":6474.7427948915,"l":6426.1564856031,"c":6431.2187684576,"v":533062.014183642,"t":1728424800}
+{"o":6431.2187684576,"h":6447.2340816002,"l":6403.4901670686,"c":6443.829043241,"v":362731.1070848905,"t":1728428400}
+{"o":6443.829043241,"h":6474.411543764,"l":6423.1375448094,"c":6474.1769896771,"v":533008.658125653,"t":1728432000}
+{"o":6474.1769896771,"h":6525.1985902784,"l":6462.5090723174,"c":6497.3133982184,"v":823904.9235844576,"t":1728435600}
+{"o":6497.3133982184,"h":6503.4508656661,"l":6457.6956037127,"c":6462.6076085821,"v":489387.0295763336,"t":1728439200}
+{"o":6462.6076085821,"h":6604.1136373996,"l":6441.3114914565,"c":6574.0989093485,"v":444367.4601270892,"t":1728442800}
+{"o":6574.0989093485,"h":6580.7109968625,"l":6538.0033301572,"c":6547.4409693715,"v":358821.1054710145,"t":1728446400}
+{"o":6547.4409693715,"h":6591.753227409,"l":6531.6188915894,"c":6583.1425433284,"v":400901.4408317768,"t":1728450000}
+{"o":6583.1425433284,"h":6588.7937100249,"l":6545.4048600525,"c":6556.6009538077,"v":540976.8397450567,"t":1728453600}
+{"o":6556.6009538077,"h":6556.6676581786,"l":6516.5128917791,"c":6536.4453771734,"v":402501.3307802337,"t":1728457200}
+{"o":6536.4453771734,"h":6552.6098981445,"l":6506.3285300308,"c":6526.4487858329,"v":374029.33175879,"t":1728460800}
+{"o":6526.4487858329,"h":6544.0892347207,"l":6514.6804690412,"c":6539.5541662882,"v":411216.9715147021,"t":1728464400}
+{"o":6539.5541662882,"h":6634.7634732007,"l":6502.9682191372,"c":6544.0077904452,"v":403398.2296496001,"t":1728468000}
+{"o":6544.0077904452,"h":6574.0070810921,"l":6539.2245923683,"c":6569.4834560167,"v":380815.7484647161,"t":1728471600}
+{"o":6569.4834560167,"h":6575.3936368853,"l":6474.8922878897,"c":6506.3152598737,"v":550809.7744300922,"t":1728475200}
+{"o":6506.3152598737,"h":6522.5425809545,"l":6434.0921670773,"c":6473.4275617996,"v":690548.3557538957,"t":1728478800}
+{"o":6473.4275617996,"h":6517.813024286,"l":6454.4766484327,"c":6482.8874399911,"v":621350.1329963342,"t":1728482400}
+{"o":6482.8874399911,"h":6566.7048353158,"l":6482.531093543,"c":6554.1160901509,"v":587115.9579926268,"t":1728486000}
+{"o":6554.1160901509,"h":6556.2699400692,"l":6449.8949757806,"c":6463.7472896969,"v":703987.3740749838,"t":1728489600}
+{"o":6463.7472896969,"h":6489.9346815624,"l":6442.3356835941,"c":6476.275575577,"v":653357.9968685987,"t":1728493200}
+{"o":6476.275575577,"h":6500.5720805578,"l":6361.5094055626,"c":6393.6556936166,"v":709356.4904977606,"t":1728496800}
+{"o":6393.6556936166,"h":6419.1243317733,"l":6346.3956203889,"c":6414.7753908813,"v":710790.7356202406,"t":1728500400}
+{"o":6414.7753908813,"h":6415.0108100349,"l":6308.0622768457,"c":6313.8934941713,"v":814421.3609022137,"t":1728504000}
+{"o":6313.8934941713,"h":6371.96167799,"l":6305.9329636196,"c":6359.514415893,"v":514947.8843290118,"t":1728507600}
+{"o":6359.514415893,"h":6364.1487509319,"l":6330.061834108,"c":6330.4258392069,"v":573333.5575930576,"t":1728511200}
+{"o":6330.4258392069,"h":6354.3528655694,"l":6326.5202597584,"c":6338.2870721784,"v":301455.0274929726,"t":1728514800}
+{"o":6338.2870721784,"h":6338.2870721784,"l":6259.911539681,"c":6297.5083412492,"v":469195.9113525522,"t":1728518400}
+{"o":6297.5083412492,"h":6360.5253927421,"l":6295.7813812059,"c":6339.0928390882,"v":450995.0156814852,"t":1728522000}
+{"o":6339.0928390882,"h":6708.7662465225,"l":6333.040522387,"c":6492.4616782801,"v":410558.9545106399,"t":1728525600}
+{"o":6492.4616782801,"h":6523.2419348695,"l":6480.1257405525,"c":6498.4056486703,"v":322784.1813147033,"t":1728529200}
+{"o":6498.4056486703,"h":6519.6006791762,"l":6488.9622514047,"c":6498.2894415313,"v":322233.9336916361,"t":1728532800}
+{"o":6498.2894415313,"h":6780.6478219358,"l":6449.852152705,"c":6518.5126149968,"v":402176.353475499,"t":1728536400}
+{"o":6518.5126149968,"h":6524.6811169917,"l":6497.9064504447,"c":6513.8180860075,"v":348161.6365843627,"t":1728540000}
+{"o":6513.8180860075,"h":6515.2395404309,"l":6477.5011183704,"c":6477.5011183704,"v":375880.6505421688,"t":1728543600}
+{"o":6477.5011183704,"h":6498.7193914734,"l":6425.2168279641,"c":6428.242421557,"v":402017.3035891231,"t":1728547200}
+{"o":6428.242421557,"h":6437.5966716885,"l":6359.3771924938,"c":6419.3460526753,"v":415671.1288500546,"t":1728550800}
+{"o":6419.3460526753,"h":6476.189646704,"l":6414.4421771636,"c":6467.7948394012,"v":373756.6582153764,"t":1728554400}
+{"o":6467.7948394012,"h":6513.1999983423,"l":6456.6982180808,"c":6509.8223738237,"v":383024.3665471054,"t":1728558000}
+{"o":6509.8223738237,"h":6525.5255038625,"l":6408.2601151638,"c":6445.892829518,"v":653011.5883226859,"t":1728561600}
+{"o":6445.892829518,"h":6511.435100689,"l":6344.164084506,"c":6414.3698685588,"v":604740.423343253,"t":1728565200}
+{"o":6414.3698685588,"h":6440.3433894206,"l":6281.2668931578,"c":6339.2645085652,"v":642807.9021165643,"t":1728568800}
+{"o":6339.2645085652,"h":6396.2487352714,"l":6312.5381975575,"c":6392.7455995826,"v":532674.5809783771,"t":1728572400}
+{"o":6392.7455995826,"h":6411.633510032,"l":6348.8420388619,"c":6362.3139099838,"v":546055.6440730627,"t":1728576000}
+{"o":6362.3139099838,"h":6383.3527219656,"l":6288.717298515,"c":6298.837421264,"v":633706.4845527589,"t":1728579600}
+{"o":6298.837421264,"h":6329.8199859943,"l":6244.7931582912,"c":6326.9392074213,"v":812992.104585954,"t":1728583200}
+{"o":6326.9392074213,"h":6371.5814310175,"l":6311.7562577237,"c":6367.8637203175,"v":570123.4136098418,"t":1728586800}
+{"o":6367.8637203175,"h":6400.875864164,"l":6323.4190394857,"c":6343.6311823751,"v":520530.8857401543,"t":1728590400}
+{"o":6343.6311823751,"h":6395.5530627488,"l":6329.3721028753,"c":6392.6765761009,"v":438476.8776754241,"t":1728594000}
+{"o":6392.6765761009,"h":6575.7006861739,"l":6353.1320684859,"c":6463.3808837518,"v":478769.6330291968,"t":1728597600}
+{"o":6463.3808837518,"h":6489.1004150633,"l":6441.4316129094,"c":6464.4855977204,"v":420499.891098097,"t":1728601200}
+{"o":6464.4855977204,"h":6498.7487188293,"l":6454.5371124868,"c":6479.8510227735,"v":554894.4171121905,"t":1728604800}
+{"o":6479.8510227735,"h":6529.3607045556,"l":6444.0184879586,"c":6514.8255151697,"v":516972.2633535332,"t":1728608400}
+{"o":6514.8255151697,"h":6553.9629434197,"l":6492.6257671522,"c":6546.7815430761,"v":381756.5615751912,"t":1728612000}
+{"o":6546.7815430761,"h":6577.4009847978,"l":6545.2321693375,"c":6545.2321693375,"v":404852.9701749536,"t":1728615600}
+{"o":6545.2321693375,"h":6560.1496602379,"l":6532.5902455961,"c":6558.2004531392,"v":341717.8989473396,"t":1728619200}
+{"o":6558.2004531392,"h":6572.2003355934,"l":6545.7441256252,"c":6550.5391656685,"v":322152.215929354,"t":1728622800}
+{"o":6550.5391656685,"h":6596.1439857171,"l":6549.8173661332,"c":6579.6068227175,"v":405731.7337225279,"t":1728626400}
+{"o":6579.6068227175,"h":6603.8413092254,"l":6557.3620136719,"c":6561.5036321296,"v":369246.8619573101,"t":1728630000}
+{"o":6561.5036321296,"h":6584.8663784603,"l":6551.4434878267,"c":6573.3043905047,"v":349140.5833263794,"t":1728633600}
+{"o":6573.3043905047,"h":6613.7857344701,"l":6572.7168038764,"c":6607.0920462577,"v":426687.8647687417,"t":1728637200}
+{"o":6607.0920462577,"h":6640.6867645556,"l":6585.2649025311,"c":6596.433508403,"v":433368.8150041708,"t":1728640800}
+{"o":6596.433508403,"h":6615.8887171026,"l":6579.4449540471,"c":6599.4334635468,"v":371781.6735897921,"t":1728644400}
+{"o":6599.4334635468,"h":6654.5774692974,"l":6591.5512779808,"c":6648.4424215998,"v":516464.7503954281,"t":1728648000}
+{"o":6648.4424215998,"h":6689.4068105505,"l":6615.8808083897,"c":6675.9893591379,"v":585578.1108046444,"t":1728651600}
+{"o":6675.9893591379,"h":6712.0512883532,"l":6671.2744833145,"c":6689.4184701685,"v":692847.6128216072,"t":1728655200}
+{"o":6689.4184701685,"h":6765.969600484,"l":6679.749768044,"c":6715.3488243596,"v":823039.9933198952,"t":1728658800}
+{"o":6715.3488243596,"h":6738.4127175093,"l":6692.2748176247,"c":6734.5772818491,"v":714655.5813088097,"t":1728662400}
+{"o":6734.5772818491,"h":6799.5243441177,"l":6664.2099443941,"c":6791.6999450683,"v":768943.6549930095,"t":1728666000}
+{"o":6791.6999450683,"h":6800.386186893,"l":6750.5675635382,"c":6783.4682003595,"v":672377.1392719432,"t":1728669600}
+{"o":6783.4682003595,"h":6816.6466688737,"l":6754.4253931027,"c":6766.7535894707,"v":618899.0604046173,"t":1728673200}
+{"o":6766.7535894707,"h":6798.1639353846,"l":6752.2447621144,"c":6792.7398977915,"v":501458.0546953615,"t":1728676800}
+{"o":6792.7398977915,"h":6956.0173264635,"l":6781.758356475,"c":6912.1952410261,"v":495483.0671837085,"t":1728680400}
+{"o":6912.1952410261,"h":6922.3736943424,"l":6881.0936304511,"c":6908.0162753012,"v":515827.4853466101,"t":1728684000}
+{"o":6908.0162753012,"h":6912.4982595016,"l":6875.727777533,"c":6891.939171147,"v":482259.2386301477,"t":1728687600}
+{"o":6891.939171147,"h":6943.6434639809,"l":6889.6098567576,"c":6927.5550946402,"v":567455.6190024869,"t":1728691200}
+{"o":6927.5550946402,"h":6951.7432369131,"l":6787.4606498229,"c":6793.4762754411,"v":464123.1396122142,"t":1728694800}
+{"o":6793.4762754411,"h":6797.3254361036,"l":6514.7076526805,"c":6590.4620725954,"v":402473.0516512105,"t":1728698400}
+{"o":6590.4620725954,"h":7114.4274372555,"l":6519.5008457416,"c":6940.266028661,"v":406096.1121354419,"t":1728702000}
+{"o":6940.266028661,"h":6978.0519020336,"l":6938.4040407607,"c":6952.4154572175,"v":400434.4555434526,"t":1728705600}
+{"o":6952.4154572175,"h":6977.8198699021,"l":6947.9671596596,"c":6973.8099649722,"v":365356.5782100867,"t":1728709200}
+{"o":6973.8099649722,"h":6980.337838011,"l":6960.3974309848,"c":6967.3774647413,"v":388522.0196023435,"t":1728712800}
+{"o":6967.3774647413,"h":6978.5023700239,"l":6854.1732095696,"c":6915.0182354765,"v":441417.3485841934,"t":1728716400}
+{"o":6915.0182354765,"h":6927.9703789032,"l":6907.5772318577,"c":6918.072884608,"v":383654.8063690991,"t":1728720000}
+{"o":6918.072884608,"h":6925.9101538416,"l":6906.4274350653,"c":6925.9101538416,"v":357608.3529601317,"t":1728723600}
+{"o":6925.9101538416,"h":6979.3805003175,"l":6915.2578052399,"c":6974.6100938587,"v":465130.7481638051,"t":1728727200}
+{"o":6974.6100938587,"h":7013.9162588557,"l":6946.2854938764,"c":6952.5527639525,"v":457713.5046375715,"t":1728730800}
+{"o":6952.5527639525,"h":6998.1291386313,"l":6931.5798180257,"c":6986.6996605677,"v":732956.7544001653,"t":1728734400}
+{"o":6986.6996605677,"h":6999.7817603274,"l":6952.4137218971,"c":6963.6625987914,"v":576381.8350879011,"t":1728738000}
+{"o":6963.6625987914,"h":7001.6782567507,"l":6948.3087346227,"c":6983.7203584211,"v":568475.5340605977,"t":1728741600}
+{"o":6983.7203584211,"h":7086.4227228326,"l":6827.8775915661,"c":6846.7213671688,"v":615345.4983992127,"t":1728745200}
+{"o":6846.7213671688,"h":6897.9504277079,"l":6834.4307534493,"c":6861.8769685992,"v":710025.279134886,"t":1728748800}
+{"o":6861.8769685992,"h":6907.8319043213,"l":6837.9307789271,"c":6885.3105225551,"v":614886.2056459123,"t":1728752400}
+{"o":6885.3105225551,"h":6898.5087281373,"l":6846.2087765339,"c":6862.0268154682,"v":513501.6120600643,"t":1728756000}
+{"o":6862.0268154682,"h":6892.8650450841,"l":6851.3415370106,"c":6878.0008036591,"v":427752.7367457224,"t":1728759600}
+{"o":6878.0008036591,"h":6885.1937138182,"l":6868.7192609499,"c":6875.6748421972,"v":408243.6530726317,"t":1728763200}
+{"o":6875.6748421972,"h":6927.6276483968,"l":6864.6559545466,"c":6876.1412737487,"v":479267.7221095936,"t":1728766800}
+{"o":6876.1412737487,"h":6898.8569929944,"l":6861.5140313562,"c":6891.1863145643,"v":455304.3287721401,"t":1728770400}
+{"o":6891.1863145643,"h":6895.9595525907,"l":6856.0862466027,"c":6860.5545061605,"v":488651.3970233327,"t":1728774000}
+{"o":6860.5545061605,"h":6893.5214152449,"l":6779.9534897213,"c":6793.2502208377,"v":463843.9379105473,"t":1728777600}
+{"o":6793.2502208377,"h":6796.0742487999,"l":6733.1078508091,"c":6761.0379108262,"v":451929.0376409913,"t":1728781200}
+{"o":6761.0379108262,"h":6769.143827109,"l":6750.4395782362,"c":6768.2985622297,"v":410260.5111812703,"t":1728784800}
+{"o":6768.2985622297,"h":6769.5051242466,"l":6649.4873470011,"c":6730.0116002805,"v":439117.2100045901,"t":1728788400}
+{"o":6730.0116002805,"h":6766.0414846241,"l":6726.8886294805,"c":6760.2277378145,"v":445552.5664684044,"t":1728792000}
+{"o":6760.2277378145,"h":6795.733093247,"l":6754.4499870177,"c":6785.1279700409,"v":539623.2978006466,"t":1728795600}
+{"o":6785.1279700409,"h":6807.5847448904,"l":6774.5295292993,"c":6782.2166528591,"v":423468.7863811793,"t":1728799200}
+{"o":6782.2166528591,"h":6799.2629978959,"l":6757.7008385505,"c":6782.0968628333,"v":466727.6377626444,"t":1728802800}
+{"o":6782.0968628333,"h":6811.4216001029,"l":6778.31900823,"c":6792.2031036068,"v":477656.6634650327,"t":1728806400}
+{"o":6792.2031036068,"h":6865.9142643417,"l":6789.2279343682,"c":6838.5844623862,"v":480760.5142452708,"t":1728810000}
+{"o":6838.5844623862,"h":6990.6010370151,"l":6815.4717440169,"c":6933.7802427493,"v":480356.1661691514,"t":1728813600}
+{"o":6933.7802427493,"h":6953.817798954,"l":6898.7343545782,"c":6904.9145691688,"v":536414.3362895154,"t":1728817200}
+{"o":6904.9145691688,"h":6955.9499446856,"l":6900.0902477465,"c":6942.2361585356,"v":572422.3047009967,"t":1728820800}
+{"o":6942.2361585356,"h":6975.898799469,"l":6934.9232507125,"c":6935.3651395694,"v":527897.2422463663,"t":1728824400}
+{"o":6935.3651395694,"h":6940.0344634749,"l":6822.6896048723,"c":6850.8554766517,"v":595546.5927468495,"t":1728828000}
+{"o":6850.8554766517,"h":6879.655752796,"l":6779.4130730389,"c":6847.6453929412,"v":692449.556829468,"t":1728831600}
+{"o":6847.6453929412,"h":6886.9114686061,"l":6810.7580943608,"c":6877.2856950736,"v":603969.4239858335,"t":1728835200}
+{"o":6877.2856950736,"h":6931.6640753379,"l":6810.9665144375,"c":6852.9541878426,"v":578336.5918796702,"t":1728838800}
+{"o":6852.9541878426,"h":6870.8854168324,"l":6815.2728717061,"c":6848.1517106095,"v":584306.8922921509,"t":1728842400}
+{"o":6848.1517106095,"h":7023.9308853245,"l":6829.205081461,"c":6967.0691689946,"v":1240421.6724613004,"t":1728846000}
+{"o":6967.0691689946,"h":6985.1179467396,"l":6889.0257516048,"c":6982.6954830857,"v":798645.9727073513,"t":1728849600}
+{"o":6982.6954830857,"h":7060.8598248699,"l":6965.9212273231,"c":7054.3818447587,"v":588023.9806653779,"t":1728853200}
+{"o":7054.3818447587,"h":7099.9755477014,"l":7029.4385308773,"c":7049.7946084435,"v":621489.8146039948,"t":1728856800}
+{"o":7049.7946084435,"h":7052.0039530327,"l":6987.8507354406,"c":7046.9624852103,"v":509400.0065393914,"t":1728860400}
+{"o":7046.9624852103,"h":7058.3853967074,"l":5956.5176946726,"c":6883.8651684089,"v":532911.6976478276,"t":1728864000}
+{"o":6883.8651684089,"h":6981.1013325525,"l":6835.6845287327,"c":6929.0689264996,"v":675682.9315143636,"t":1728867600}
+{"o":6929.0689264996,"h":6977.901472087,"l":6897.17384295,"c":6958.8759029899,"v":590979.0204677606,"t":1728871200}
+{"o":6958.8759029899,"h":7170.5669871954,"l":6956.308947113,"c":7148.2791343942,"v":846815.0939231472,"t":1728874800}
+{"o":7148.2791343942,"h":7211.9174026862,"l":6954.0378865801,"c":7009.4555687819,"v":863731.2100576884,"t":1728878400}
+{"o":7009.4555687819,"h":7024.5318415995,"l":6904.8240182483,"c":6931.5206298732,"v":545221.6724564621,"t":1728882000}
+{"o":6931.5206298732,"h":7009.4058632008,"l":6319.755842549,"c":6895.2568790599,"v":561877.8859761879,"t":1728885600}
+{"o":6895.2568790599,"h":6943.9760098791,"l":6876.9196702193,"c":6939.8279798262,"v":643185.7049481443,"t":1728889200}
+{"o":6939.8279798262,"h":6955.3534601139,"l":6897.4187230682,"c":6915.2859329868,"v":614424.4603360329,"t":1728892800}
+{"o":6915.2859329868,"h":7015.9098874418,"l":6896.2256240901,"c":6985.6895649002,"v":638830.548267976,"t":1728896400}
+{"o":6985.6895649002,"h":7356.7272552959,"l":6749.2764704586,"c":7217.7616470304,"v":606588.9528804821,"t":1728900000}
+{"o":7217.7616470304,"h":7252.345165125,"l":7156.4631068691,"c":7176.7422549443,"v":534086.0939311151,"t":1728903600}
+{"o":7176.7422549443,"h":7235.721670936,"l":7106.1519273921,"c":7181.2651034647,"v":546637.4741708017,"t":1728907200}
+{"o":7181.2651034647,"h":7227.9048054118,"l":7154.8435972121,"c":7205.4413562364,"v":702867.1099203259,"t":1728910800}
+{"o":7205.4413562364,"h":7313.0598661238,"l":5983.3495235901,"c":6821.1115767469,"v":1152188.106154629,"t":1728914400}
+{"o":6821.1115767469,"h":6955.8703697594,"l":6819.7188008845,"c":6896.1612375904,"v":1257851.4861644325,"t":1728918000}
+{"o":6896.1612375904,"h":7006.7590911062,"l":6805.9347515203,"c":6924.5001186194,"v":961970.4367327673,"t":1728921600}
+{"o":6924.5001186194,"h":6968.1495466389,"l":6917.9351943686,"c":6947.5236012243,"v":811383.0594988172,"t":1728925200}
+{"o":6947.5236012243,"h":6978.8183537673,"l":6934.7936201013,"c":6959.380437838,"v":807110.0543999337,"t":1728928800}
+{"o":6959.380437838,"h":6986.777145889,"l":6934.762196116,"c":6950.172582333,"v":792297.6331327326,"t":1728932400}
+{"o":6950.172582333,"h":6990.6579789737,"l":6623.5965513963,"c":6852.8917951293,"v":671073.3896020616,"t":1728936000}
+{"o":6852.8917951293,"h":6961.3503076248,"l":6821.1861117006,"c":6918.5091405461,"v":634970.1338979645,"t":1728939600}
+{"o":6918.5091405461,"h":7020.566147785,"l":6914.5942644289,"c":7019.454417595,"v":725231.8010518698,"t":1728943200}
+{"o":7019.454417595,"h":7019.7493129789,"l":6968.708311077,"c":6997.2407904834,"v":618397.8410577497,"t":1728946800}
+{"o":6997.2407904834,"h":7032.1291412184,"l":6965.7992218663,"c":6995.6259208595,"v":811841.1617498092,"t":1728950400}
+{"o":6995.6259208595,"h":7027.2019841446,"l":6962.6925601356,"c":6984.6816020022,"v":658876.8680238886,"t":1728954000}
+{"o":6984.6816020022,"h":7021.5013694768,"l":6967.271934169,"c":6994.009234863,"v":573171.0856645474,"t":1728957600}
+{"o":6994.009234863,"h":6998.4472345164,"l":6892.4207318481,"c":6903.6234242067,"v":637266.797988468,"t":1728961200}
+{"o":6903.6234242067,"h":6943.6762083455,"l":6884.50829071,"c":6929.6108176087,"v":543463.9036077765,"t":1728964800}
+{"o":6929.6108176087,"h":7032.6696944787,"l":6840.9579184903,"c":6952.9729380136,"v":583372.5258630454,"t":1728968400}
+{"o":6952.9729380136,"h":6981.5915457809,"l":6925.1767831865,"c":6973.9016692852,"v":503553.162055425,"t":1728972000}
+{"o":6973.9016692852,"h":7000.7553420321,"l":6969.8056798332,"c":6984.9699352756,"v":468209.1541396227,"t":1728975600}
+{"o":6984.9699352756,"h":7006.8732287736,"l":6970.4438658608,"c":6977.1442464008,"v":452181.3097518315,"t":1728979200}
+{"o":6977.1442464008,"h":6980.3269237061,"l":6829.0615357053,"c":6954.5499538806,"v":438302.7244100706,"t":1728982800}
+{"o":6954.5499538806,"h":6993.5191074494,"l":6940.8131443158,"c":6979.412191945,"v":408359.9011349511,"t":1728986400}
+{"o":6979.412191945,"h":6982.3216288844,"l":6838.4615134557,"c":6869.3643047244,"v":780059.7771272919,"t":1728990000}
+{"o":6869.3643047244,"h":6937.2307913886,"l":6850.1448351235,"c":6917.7263622905,"v":699955.8877059245,"t":1728993600}
+{"o":6917.7263622905,"h":7161.7471918172,"l":6893.9395499462,"c":7143.3894791895,"v":1031938.0110655903,"t":1728997200}
+{"o":7143.3894791895,"h":7187.630881356,"l":6827.3822103163,"c":6867.9765885189,"v":1885177.1027894898,"t":1729000800}
+{"o":6867.9765885189,"h":6975.7867772277,"l":6766.2568040656,"c":6909.9159183899,"v":1442937.6859767104,"t":1729004400}
+{"o":6909.9159183899,"h":7043.1641315515,"l":6897.9387683137,"c":6982.0496296898,"v":1051581.3587392394,"t":1729008000}
+{"o":6982.0496296898,"h":7013.3715923129,"l":6939.4404748369,"c":6976.2392438843,"v":926672.1583801642,"t":1729011600}
+{"o":6976.2392438843,"h":7048.2116827119,"l":6966.9078363851,"c":6987.529137782,"v":740486.3217436428,"t":1729015200}
+{"o":6987.529137782,"h":7017.7059424461,"l":6930.5930850616,"c":6989.8171501434,"v":770736.3230912812,"t":1729018800}
+{"o":6989.8171501434,"h":6998.2353709466,"l":6864.6843326501,"c":6887.8446397802,"v":914224.5866926251,"t":1729022400}
+{"o":6887.8446397802,"h":6955.7644539369,"l":6857.3161979843,"c":6955.7644539369,"v":718822.3855441117,"t":1729026000}
+{"o":6955.7644539369,"h":6976.7489352121,"l":6926.8523885851,"c":6932.2232262598,"v":548516.5108388254,"t":1729029600}
+{"o":6932.2232262598,"h":7202.1238132043,"l":6863.6053934217,"c":7131.9155555753,"v":664873.2108951147,"t":1729033200}
+{"o":7131.9155555753,"h":7145.9161758337,"l":7071.5480830765,"c":7090.9702225087,"v":684629.7523592839,"t":1729036800}
+{"o":7090.9702225087,"h":7155.7785861338,"l":7052.9777252884,"c":7135.7270680422,"v":903032.6887298567,"t":1729040400}
+{"o":7135.7270680422,"h":7195.4297101282,"l":7116.927804068,"c":7122.0611716866,"v":802252.9435764701,"t":1729044000}
+{"o":7122.0611716866,"h":7132.0186258854,"l":7087.4305624714,"c":7111.9703744237,"v":647916.4133416795,"t":1729047600}
+{"o":7111.9703744237,"h":7133.8511532331,"l":7060.8784220593,"c":7099.1397813527,"v":672510.7202302971,"t":1729051200}
+{"o":7099.1397813527,"h":7128.5649133807,"l":7086.2343353579,"c":7111.2548457972,"v":549643.9800090755,"t":1729054800}
+{"o":7111.2548457972,"h":7141.8686088368,"l":7068.53990827,"c":7099.8400734693,"v":632105.5209238711,"t":1729058400}
+{"o":7099.8400734693,"h":7102.3691198424,"l":7052.8160441056,"c":7081.1653462342,"v":679869.3877953214,"t":1729062000}
+{"o":7081.1653462342,"h":7140.5755331293,"l":4429.6487168892,"c":6678.3093417746,"v":750995.300173262,"t":1729065600}
+{"o":6678.3093417746,"h":6912.4323964122,"l":6674.5253590789,"c":6772.4826247883,"v":459745.1012026697,"t":1729069200}
+{"o":6772.4826247883,"h":6820.029653385,"l":6759.8173519745,"c":6797.7496944416,"v":614677.3094848017,"t":1729072800}
+{"o":6797.7496944416,"h":6908.251106001,"l":6774.0670486392,"c":6801.486064801,"v":1550277.1261809033,"t":1729076400}
+{"o":6801.486064801,"h":6824.9811488465,"l":6736.9006971748,"c":6781.5369514668,"v":1287672.6359390633,"t":1729080000}
+{"o":6781.5369514668,"h":6865.941926729,"l":6711.6798017129,"c":6797.1751344312,"v":845613.1506890221,"t":1729083600}
+{"o":6797.1751344312,"h":6908.7763775843,"l":6787.2820045646,"c":6833.7181302931,"v":954693.1304834697,"t":1729087200}
+{"o":6833.7181302931,"h":6867.3107547326,"l":6784.9548309254,"c":6855.9779171882,"v":958820.0518339624,"t":1729090800}
+{"o":6855.9779171882,"h":6867.4846185872,"l":6788.1598530759,"c":6838.8186031265,"v":984008.0090887352,"t":1729094400}
+{"o":6838.8186031265,"h":6856.4555874319,"l":6813.5692617938,"c":6829.8779608568,"v":801502.0704425728,"t":1729098000}
+{"o":6829.8779608568,"h":6837.2995650585,"l":6798.8648053888,"c":6802.0852663431,"v":810483.6091574207,"t":1729101600}
+{"o":6802.0852663431,"h":6814.8429673211,"l":6785.9843619702,"c":6801.4736181762,"v":803285.2349778613,"t":1729105200}
+{"o":6801.4736181762,"h":7088.8747627304,"l":6783.5051463617,"c":7051.9546156155,"v":803383.7482775153,"t":1729108800}
+{"o":7051.9546156155,"h":7068.8256400262,"l":7016.3919728006,"c":7031.0208504779,"v":685184.156109895,"t":1729112400}
+{"o":7031.0208504779,"h":7082.8729894338,"l":7028.7300580104,"c":7072.5368170982,"v":603877.001070176,"t":1729116000}
+{"o":7072.5368170982,"h":7095.5494784087,"l":7035.9160882617,"c":7066.5313276077,"v":697659.2486058061,"t":1729119600}
+{"o":7066.5313276077,"h":7128.970950641,"l":7066.5313276077,"c":7097.4203306099,"v":758336.8164853234,"t":1729123200}
+{"o":7097.4203306099,"h":7132.4445933521,"l":7008.2658940647,"c":7126.1777608607,"v":712938.7261768118,"t":1729126800}
+{"o":7126.1777608607,"h":7134.4673532489,"l":6766.3988116984,"c":6962.4575708289,"v":844118.2840813725,"t":1729130400}
+{"o":6962.4575708289,"h":7005.3132396254,"l":6954.7327815386,"c":6998.4394206076,"v":749540.4093629377,"t":1729134000}
+{"o":6998.4394206076,"h":7005.079143676,"l":6927.7640413809,"c":6935.0835304858,"v":623684.8082199146,"t":1729137600}
+{"o":6935.0835304858,"h":7237.5663299608,"l":6894.6714242705,"c":7064.2253409083,"v":591094.9657184668,"t":1729141200}
+{"o":7064.2253409083,"h":7090.4706131529,"l":7043.192722136,"c":7043.2621219944,"v":562181.9392454979,"t":1729144800}
+{"o":7043.2621219944,"h":7074.9748931326,"l":7003.839709841,"c":7072.709041924,"v":599370.2699824813,"t":1729148400}
+{"o":7072.709041924,"h":7102.8760493589,"l":7049.395336415,"c":7100.9585680334,"v":558264.8745206908,"t":1729152000}
+{"o":7100.9585680334,"h":7142.9320376323,"l":7079.4083479389,"c":7124.5311828049,"v":508162.6478709131,"t":1729155600}
+{"o":7124.5311828049,"h":7136.4617198153,"l":7046.0302755139,"c":7093.1060132115,"v":572953.3265021851,"t":1729159200}
+{"o":7093.1060132115,"h":7101.9600151606,"l":6985.3849928396,"c":7041.6013880364,"v":607458.4556436469,"t":1729162800}
+{"o":7041.6013880364,"h":7099.6138891076,"l":7030.5308094358,"c":7099.6138891076,"v":646533.1171653105,"t":1729166400}
+{"o":7099.6138891076,"h":7133.7241548692,"l":7047.7505561529,"c":7079.7278031623,"v":814937.1918266515,"t":1729170000}
+{"o":7079.7278031623,"h":7090.0242951439,"l":6913.2079129989,"c":7003.4465510431,"v":1017160.176356773,"t":1729173600}
+{"o":7003.4465510431,"h":7054.3765544031,"l":6955.5180308038,"c":7044.627611599,"v":938168.3163024742,"t":1729177200}
+{"o":7044.627611599,"h":7045.8164959173,"l":6928.6546972468,"c":6972.916126196,"v":818251.2952384807,"t":1729180800}
+{"o":6972.916126196,"h":6980.8598489542,"l":6878.81387025,"c":6888.4837719635,"v":924757.2565756135,"t":1729184400}
+{"o":6888.4837719635,"h":6891.6684827197,"l":6778.0975542311,"c":6821.1683514142,"v":941805.9017732732,"t":1729188000}
+{"o":6821.1683514142,"h":6874.0580180609,"l":6809.2615455423,"c":6856.5350899599,"v":765772.8457484718,"t":1729191600}
+{"o":6856.5350899599,"h":6907.1390685355,"l":6853.7030586919,"c":6868.0026529337,"v":716566.9633283977,"t":1729195200}
+{"o":6868.0026529337,"h":6901.572252793,"l":6867.930904995,"c":6891.211034447,"v":621956.5050657204,"t":1729198800}
+{"o":6891.211034447,"h":6929.7734913949,"l":6888.4279153566,"c":6926.9747982771,"v":561259.8941062391,"t":1729202400}
+{"o":6926.9747982771,"h":6926.9747982771,"l":6892.1894301099,"c":6905.0296119002,"v":495426.5556840419,"t":1729206000}
+{"o":6905.0296119002,"h":6917.1097854333,"l":6867.8208642614,"c":6874.0073781651,"v":597580.8467422948,"t":1729209600}
+{"o":6874.0073781651,"h":7010.0669746956,"l":6865.607493217,"c":6992.0925151675,"v":699719.3382975957,"t":1729213200}
+{"o":6992.0925151675,"h":7033.9922920864,"l":6974.7932175242,"c":7028.7782221422,"v":700575.7817384717,"t":1729216800}
+{"o":7028.7782221422,"h":7030.9612552791,"l":6963.3991520175,"c":6970.0588069663,"v":674293.7851894364,"t":1729220400}
+{"o":6970.0588069663,"h":7009.237055391,"l":6969.9782614362,"c":6995.5545026713,"v":587069.4345467519,"t":1729224000}
+{"o":6995.5545026713,"h":7024.3238855619,"l":6984.1303515033,"c":7023.9054887224,"v":648009.0253060297,"t":1729227600}
+{"o":7023.9054887224,"h":7067.9270595728,"l":6830.1010931843,"c":7019.8384235747,"v":672084.4624099213,"t":1729231200}
+{"o":7019.8384235747,"h":7068.1724337244,"l":7004.4107328156,"c":7055.18244137,"v":700310.2910156909,"t":1729234800}
+{"o":7055.18244137,"h":7073.0459518425,"l":7036.2684188457,"c":7044.0151499862,"v":553241.9154926102,"t":1729238400}
+{"o":7044.0151499862,"h":7063.8735223835,"l":6936.6518900001,"c":7033.4142204891,"v":600625.9111586345,"t":1729242000}
+{"o":7033.4142204891,"h":7054.7750431801,"l":7027.9232859148,"c":7041.4518950293,"v":510979.0802401484,"t":1729245600}
+{"o":7041.4518950293,"h":7057.6595041713,"l":7002.8721765992,"c":7010.8807371319,"v":593787.0997741297,"t":1729249200}
+{"o":7010.8807371319,"h":7025.5949069879,"l":6970.3684199946,"c":6983.5582776586,"v":666231.6994287109,"t":1729252800}
+{"o":6983.5582776586,"h":7052.7016347281,"l":6976.3667291803,"c":7047.3361182951,"v":744331.1954685056,"t":1729256400}
+{"o":7047.3361182951,"h":7185.2541959874,"l":7012.5197235717,"c":7170.2192828191,"v":987808.5961814965,"t":1729260000}
+{"o":7170.2192828191,"h":7260.6848796333,"l":7133.4818835555,"c":7222.5706189699,"v":865415.6978749475,"t":1729263600}
+{"o":7222.5706189699,"h":7282.6877240405,"l":7151.1023051467,"c":7247.679782863,"v":858120.7066515289,"t":1729267200}
+{"o":7247.679782863,"h":7271.6173639577,"l":7229.1996032935,"c":7236.5270210416,"v":940714.3518806529,"t":1729270800}
+{"o":7236.5270210416,"h":7318.5294189485,"l":7223.2335108496,"c":7293.2109596053,"v":835212.7108310943,"t":1729274400}
+{"o":7293.2109596053,"h":7296.8594050275,"l":7217.6678410768,"c":7232.6896946231,"v":722512.7514841658,"t":1729278000}
+{"o":7232.6896946231,"h":7238.7178462485,"l":7201.7131273759,"c":7220.16661748,"v":628960.0830808615,"t":1729281600}
+{"o":7220.16661748,"h":7229.347649215,"l":7183.8288367834,"c":7210.6820728821,"v":604924.068017324,"t":1729285200}
+{"o":7210.6820728821,"h":7212.2960118005,"l":7187.9908717699,"c":7208.8900319828,"v":525355.2660020307,"t":1729288800}
+{"o":7208.8900319828,"h":7248.2094834584,"l":7172.2888372274,"c":7205.181039167,"v":471365.2430241579,"t":1729292400}
+{"o":7205.181039167,"h":7212.6282023713,"l":7178.5594462071,"c":7183.1862659566,"v":495062.8381884369,"t":1729296000}
+{"o":7183.1862659566,"h":7207.5172663218,"l":7177.0202765866,"c":7177.0202765866,"v":597928.5492640649,"t":1729299600}
+{"o":7177.0202765866,"h":7208.6199812892,"l":7159.3824544802,"c":7199.2555603313,"v":585197.6639566846,"t":1729303200}
+{"o":7199.2555603313,"h":7244.6937505944,"l":7175.4591592224,"c":7176.2330403215,"v":598478.6522792967,"t":1729306800}
+{"o":7176.2330403215,"h":7201.1317278902,"l":7159.0665384527,"c":7159.4057475397,"v":574975.2967982945,"t":1729310400}
+{"o":7159.4057475397,"h":7197.7390716432,"l":7159.3319128237,"c":7194.7994762839,"v":501289.1056131054,"t":1729314000}
+{"o":7194.7994762839,"h":7243.2715606824,"l":7175.6492346869,"c":7218.3842321124,"v":479878.1202903892,"t":1729317600}
+{"o":7218.3842321124,"h":7223.1288645821,"l":7196.9052185417,"c":7217.4001869953,"v":546187.7435586366,"t":1729321200}
+{"o":7217.4001869953,"h":7363.194541363,"l":7217.2845971352,"c":7307.58814741,"v":681537.7312160106,"t":1729324800}
+{"o":7307.58814741,"h":7316.3072792034,"l":7298.3705948601,"c":7313.4487610511,"v":664874.5765386939,"t":1729328400}
+{"o":7313.4487610511,"h":7320.2069632436,"l":7282.7902518611,"c":7292.9639830267,"v":682707.427095423,"t":1729332000}
+{"o":7292.9639830267,"h":7308.4720479453,"l":7256.6349573226,"c":7266.2419553353,"v":919588.2242329096,"t":1729335600}
+{"o":7266.2419553353,"h":7310.4682187109,"l":7262.1265898559,"c":7301.2899338126,"v":857371.841244389,"t":1729339200}
+{"o":7301.2899338126,"h":7316.9669727118,"l":7282.813648234,"c":7307.3650340207,"v":830034.134895613,"t":1729342800}
+{"o":7307.3650340207,"h":7412.7883590179,"l":7306.1165511274,"c":7411.0437909312,"v":1278636.0380422571,"t":1729346400}
+{"o":7411.0437909312,"h":7437.7361548639,"l":7342.6546581309,"c":7391.1421842974,"v":1252614.3392345083,"t":1729350000}
+{"o":7391.1421842974,"h":7411.0356910238,"l":7176.5175587095,"c":7369.3327096084,"v":1399890.7405128316,"t":1729353600}
+{"o":7369.3327096084,"h":7384.0470042895,"l":7306.6874035073,"c":7348.657739195,"v":844946.5503987679,"t":1729357200}
+{"o":7348.657739195,"h":7382.6369540549,"l":7325.0123599766,"c":7359.3362812176,"v":1075304.8276231447,"t":1729360800}
+{"o":7359.3362812176,"h":7406.7959066609,"l":7355.6224741947,"c":7381.1121078204,"v":949273.4254242739,"t":1729364400}
+{"o":7381.1121078204,"h":7407.2853515154,"l":7372.3072743564,"c":7403.5799868301,"v":721510.335596004,"t":1729368000}
+{"o":7403.5799868301,"h":7453.5610068866,"l":7400.3301158005,"c":7413.8014784965,"v":721177.3370541617,"t":1729371600}
+{"o":7413.8014784965,"h":7504.794104402,"l":7408.3000652735,"c":7500.9929141597,"v":694738.7567626061,"t":1729375200}
+{"o":7500.9929141597,"h":7545.3730221451,"l":7453.9519152261,"c":7542.7754556029,"v":750073.050492011,"t":1729378800}
+{"o":7542.7754556029,"h":7581.2258910334,"l":7492.8343601251,"c":7496.0798414595,"v":770591.6066652251,"t":1729382400}
+{"o":7496.0798414595,"h":7703.1291099638,"l":7441.2216024538,"c":7624.5023878288,"v":739833.5067279942,"t":1729386000}
+{"o":7624.5023878288,"h":7653.3716782612,"l":7605.6523688436,"c":7617.4778457226,"v":585615.7632393028,"t":1729389600}
+{"o":7617.4778457226,"h":7641.7964749857,"l":7597.1211050262,"c":7639.862152639,"v":558970.9250128941,"t":1729393200}
+{"o":7639.862152639,"h":7684.4962473813,"l":7621.485139073,"c":7661.3359430921,"v":553073.7537982706,"t":1729396800}
+{"o":7661.3359430921,"h":7717.6069929207,"l":7619.4505553573,"c":7654.2204645488,"v":586084.3918608228,"t":1729400400}
+{"o":7654.2204645488,"h":7743.0433178253,"l":7617.5749275947,"c":7734.2790968029,"v":525340.5132502143,"t":1729404000}
+{"o":7734.2790968029,"h":7745.6671824912,"l":7708.0136789956,"c":7713.7352628459,"v":500506.3821856235,"t":1729407600}
+{"o":7713.7352628459,"h":7739.1573094347,"l":7693.6886443299,"c":7713.0092828667,"v":583789.618200062,"t":1729411200}
+{"o":7713.0092828667,"h":7744.95822719,"l":7699.0829423615,"c":7730.9515801997,"v":445613.2633214548,"t":1729414800}
+{"o":7730.9515801997,"h":7743.5339762486,"l":7704.522362317,"c":7713.0049909661,"v":516724.5486199924,"t":1729418400}
+{"o":7713.0049909661,"h":7739.6005897591,"l":7711.8881896005,"c":7733.4876607647,"v":671715.3664532085,"t":1729422000}
+{"o":7733.4876607647,"h":7738.2489497123,"l":7688.9502181858,"c":7691.2308946021,"v":709140.5351583241,"t":1729425600}
+{"o":7691.2308946021,"h":7711.6079646427,"l":7654.9948854381,"c":7680.2453175191,"v":797236.860597362,"t":1729429200}
+{"o":7680.2453175191,"h":7842.4685988828,"l":7679.5694346873,"c":7810.5516641458,"v":1000339.6182865888,"t":1729432800}
+{"o":7810.5516641458,"h":7818.7187158284,"l":7718.5604069746,"c":7772.0877643146,"v":799888.197446215,"t":1729436400}
+{"o":7772.0877643146,"h":7787.4593766807,"l":7738.6132711825,"c":7763.6235082329,"v":771367.6734365614,"t":1729440000}
+{"o":7763.6235082329,"h":7802.8335462218,"l":7734.8169798546,"c":7782.4943350132,"v":736654.7883229209,"t":1729443600}
+{"o":7782.4943350132,"h":7832.222150202,"l":7773.4359732224,"c":7792.2854967699,"v":717804.0694362919,"t":1729447200}
+{"o":7792.2854967699,"h":7817.7450964513,"l":7730.8796411366,"c":7760.9273124887,"v":657561.8601927825,"t":1729450800}
+{"o":7760.9273124887,"h":7908.8978222181,"l":7729.5186165069,"c":7882.3504174637,"v":706149.5132367144,"t":1729454400}
+{"o":7882.3504174637,"h":7939.7011197676,"l":7871.6083046005,"c":7932.8018287923,"v":788344.7600762177,"t":1729458000}
+{"o":7932.8018287923,"h":8114.1914722201,"l":7901.6300454831,"c":8077.5552037611,"v":1073867.1890963006,"t":1729461600}
+{"o":8077.5552037611,"h":8150.4130411749,"l":7993.5168759464,"c":8109.160527881,"v":1010410.589060955,"t":1729465200}
+{"o":8109.160527881,"h":8254.5177931483,"l":7850.4116844383,"c":8175.2970652459,"v":1146754.8073145594,"t":1729468800}
+{"o":8175.2970652459,"h":8254.2166190077,"l":8136.8355380522,"c":8226.4169711662,"v":986163.0989955154,"t":1729472400}
+{"o":8226.4169711662,"h":8265.3434319444,"l":8126.2105341766,"c":8163.69047889,"v":1046834.5575854527,"t":1729476000}
+{"o":8163.69047889,"h":8292.3688890202,"l":8119.8527813592,"c":8280.0270242173,"v":1438534.5173488522,"t":1729479600}
+{"o":8280.0270242173,"h":8353.2182880421,"l":8172.9970310807,"c":8329.0512255509,"v":962467.0475721916,"t":1729483200}
+{"o":8329.0512255509,"h":8439.9008060314,"l":8251.190795826,"c":8274.3975522803,"v":891002.324743767,"t":1729486800}
+{"o":8274.3975522803,"h":8348.9680354811,"l":8229.7545048055,"c":8250.1148430393,"v":894925.9228447236,"t":1729490400}
+{"o":8250.1148430393,"h":8290.9971310879,"l":8215.6999034449,"c":8226.8240916326,"v":813039.07092044,"t":1729494000}
+{"o":8226.8240916326,"h":8277.3006899995,"l":8086.8908027921,"c":8116.2669024913,"v":1126880.527188964,"t":1729497600}
+{"o":8116.2669024913,"h":8160.8146177608,"l":7951.1595563535,"c":8126.451303733,"v":965540.7870533649,"t":1729501200}
+{"o":8126.451303733,"h":8167.886295403,"l":8071.5528565955,"c":8100.9973225674,"v":726913.556510599,"t":1729504800}
+{"o":8100.9973225674,"h":8183.1135923656,"l":7967.3861194495,"c":8112.3185353303,"v":705586.6161703295,"t":1729508400}
+{"o":8112.3185353303,"h":8147.8290019539,"l":8064.6929217459,"c":8080.1730745774,"v":696523.3976496306,"t":1729512000}
+{"o":8080.1730745774,"h":8103.2073250525,"l":7879.3502095457,"c":7932.880488995,"v":1129020.2834600031,"t":1729515600}
+{"o":7932.880488995,"h":8041.6504430168,"l":7711.9375539783,"c":8011.9771538706,"v":983719.7049665111,"t":1729519200}
+{"o":8011.9771538706,"h":8062.1305528788,"l":7954.7547788966,"c":8062.1305528788,"v":829202.4270222377,"t":1729522800}
+{"o":8062.1305528788,"h":8063.9836515815,"l":7955.752768336,"c":8030.2753241421,"v":937298.1232372626,"t":1729526400}
+{"o":8030.2753241421,"h":8101.4559630855,"l":8022.1570316925,"c":8082.7271776499,"v":1043503.5346612601,"t":1729530000}
+{"o":8082.7271776499,"h":8103.7754366196,"l":8041.3434198339,"c":8083.562495448,"v":982794.1937437351,"t":1729533600}
+{"o":8083.562495448,"h":8199.5623616379,"l":8082.6697225772,"c":8185.5488998825,"v":992974.8315946161,"t":1729537200}
+{"o":8185.5488998825,"h":8186.6230030545,"l":8103.9590691421,"c":8120.8453309587,"v":780167.931460223,"t":1729540800}
+{"o":8120.8453309587,"h":8202.0399308439,"l":8120.6905094303,"c":8171.4847851348,"v":963499.9950953027,"t":1729544400}
+{"o":8171.4847851348,"h":8202.3808589775,"l":8142.6484527626,"c":8188.2839229854,"v":751328.0924705273,"t":1729548000}
+{"o":8188.2839229854,"h":8188.2839229854,"l":8044.9792127367,"c":8108.4125656837,"v":756704.9829560759,"t":1729551600}
+{"o":8108.4125656837,"h":8123.4080198174,"l":7838.1443960421,"c":8066.5106260672,"v":997995.957334864,"t":1729555200}
+{"o":8066.5106260672,"h":8163.3730030799,"l":7998.3793590768,"c":8145.9647510648,"v":815570.331666428,"t":1729558800}
+{"o":8145.9647510648,"h":8187.709080289,"l":8094.4524166356,"c":8096.4481555342,"v":848169.5021576401,"t":1729562400}
+{"o":8096.4481555342,"h":8123.7015448213,"l":8013.5639904725,"c":8116.270256103,"v":880126.6241830852,"t":1729566000}
+{"o":8116.270256103,"h":8215.5760839215,"l":8104.4998968348,"c":8159.940573776,"v":881430.9109251716,"t":1729569600}
+{"o":8159.940573776,"h":8294.5807503361,"l":8148.3884732279,"c":8217.6653474258,"v":838680.6441296515,"t":1729573200}
+{"o":8217.6653474258,"h":8259.6610170388,"l":8023.4466909865,"c":8209.7151178625,"v":763400.4484467702,"t":1729576800}
+{"o":8209.7151178625,"h":8223.4949355652,"l":8143.2574033546,"c":8151.9141177934,"v":841407.1243221503,"t":1729580400}
+{"o":8151.9141177934,"h":8157.0632588919,"l":8001.1911909383,"c":8081.2929073964,"v":897627.07475028,"t":1729584000}
+{"o":8081.2929073964,"h":8088.0516214186,"l":7981.2446127065,"c":8047.2780810673,"v":862128.294694597,"t":1729587600}
+{"o":8047.2780810673,"h":8126.740433263,"l":8007.6207830978,"c":8117.5629380555,"v":721737.9938859025,"t":1729591200}
+{"o":8117.5629380555,"h":8249.6644362008,"l":8110.9210368575,"c":8188.9584274188,"v":783926.9399876712,"t":1729594800}
+{"o":8188.9584274188,"h":8261.6195004472,"l":8081.6278917902,"c":8107.0454258418,"v":917264.9495038571,"t":1729598400}
+{"o":8107.0454258418,"h":8152.5314133015,"l":8037.1887685195,"c":8102.8779366203,"v":912543.8485269181,"t":1729602000}
+{"o":8102.8779366203,"h":8356.9221683356,"l":8079.9119857411,"c":8296.8965719599,"v":1160764.8104019496,"t":1729605600}
+{"o":8296.8965719599,"h":8343.9402804149,"l":8099.3403806833,"c":8185.5544120362,"v":1140119.8867557684,"t":1729609200}
+{"o":8185.5544120362,"h":8204.8074831175,"l":8056.0900603081,"c":8103.6308402284,"v":939495.2683996807,"t":1729612800}
+{"o":8103.6308402284,"h":8236.767580906,"l":7991.8551810992,"c":8131.6455174668,"v":893685.8536852075,"t":1729616400}
+{"o":8131.6455174668,"h":8271.850951677,"l":8080.0498569537,"c":8170.1579529417,"v":899063.8195901397,"t":1729620000}
+{"o":8170.1579529417,"h":8224.5992953166,"l":8142.2690979215,"c":8195.8307528889,"v":842268.7093856756,"t":1729623600}
+{"o":8195.8307528889,"h":8212.9320700417,"l":8161.0900303319,"c":8183.2428639656,"v":802636.3685571972,"t":1729627200}
+{"o":8183.2428639656,"h":8189.120527109,"l":8125.8601666047,"c":8149.4929655157,"v":745204.6337976187,"t":1729630800}
+{"o":8149.4929655157,"h":8229.3178205581,"l":8139.3565485068,"c":8218.2802804888,"v":687269.1229945858,"t":1729634400}
+{"o":8218.2802804888,"h":8299.1379038483,"l":8049.4360606309,"c":8222.4963042669,"v":684035.0020608279,"t":1729638000}
+{"o":8222.4963042669,"h":8237.9943122912,"l":8133.0442905507,"c":8150.3683988655,"v":663634.6052173255,"t":1729641600}
+{"o":8150.3683988655,"h":8349.6101593199,"l":8147.5792370832,"c":8229.0555035592,"v":667767.5434957354,"t":1729645200}
+{"o":8229.0555035592,"h":8237.6702512014,"l":8157.3867567802,"c":8165.8082566293,"v":758615.4622269486,"t":1729648800}
+{"o":8165.8082566293,"h":8185.3095812565,"l":8092.4259554927,"c":8137.3250205324,"v":804218.3018414665,"t":1729652400}
+{"o":8137.3250205324,"h":8190.9691438863,"l":8112.8160342504,"c":8177.9847106567,"v":695887.0836628006,"t":1729656000}
+{"o":8177.9847106567,"h":8202.8146509334,"l":8099.9227118049,"c":8131.9824264904,"v":716831.965329517,"t":1729659600}
+{"o":8131.9824264904,"h":8203.3018437913,"l":8123.7767698963,"c":8143.1836266366,"v":646043.1463138619,"t":1729663200}
+{"o":8143.1836266366,"h":8168.5049182236,"l":8117.3306524989,"c":8168.5049182236,"v":711827.5280193497,"t":1729666800}
+{"o":8168.5049182236,"h":8201.2397081381,"l":8110.4036602774,"c":8127.2085762277,"v":1076073.6730953001,"t":1729670400}
+{"o":8127.2085762277,"h":8257.6999450669,"l":8091.8110446376,"c":8189.4760383689,"v":949339.1727110035,"t":1729674000}
+{"o":8189.4760383689,"h":8243.5975966646,"l":8180.3043026596,"c":8189.795347135,"v":876594.0110694662,"t":1729677600}
+{"o":8189.795347135,"h":8250.0298485189,"l":8180.6197339735,"c":8224.0704377859,"v":838721.7046299699,"t":1729681200}
+{"o":8224.0704377859,"h":8258.8814915904,"l":8155.6772384954,"c":8228.9913390796,"v":1110968.2720678737,"t":1729684800}
+{"o":8228.9913390796,"h":8385.1794492222,"l":8213.8204068568,"c":8356.0044297143,"v":1175916.0661182757,"t":1729688400}
+{"o":8356.0044297143,"h":8830.2649031249,"l":8267.9563246775,"c":8441.7558730114,"v":1365998.241025364,"t":1729692000}
+{"o":8441.7558730114,"h":8800.7020348677,"l":8317.220875111,"c":8579.8112756452,"v":1645382.5201766142,"t":1729695600}
+{"o":8579.8112756452,"h":8605.4869138955,"l":8439.6811976089,"c":8452.7697426451,"v":1279611.2815534093,"t":1729699200}
+{"o":8452.7697426451,"h":8539.7194012708,"l":8443.3755354083,"c":8484.8104943241,"v":1409557.5298950879,"t":1729702800}
+{"o":8484.8104943241,"h":8679.5402393023,"l":8336.3407993975,"c":8660.5972433491,"v":1407107.6827178842,"t":1729706400}
+{"o":8660.5972433491,"h":8862.8030645832,"l":8615.2319556385,"c":8827.8442270791,"v":1265961.4757149178,"t":1729710000}
+{"o":8827.8442270791,"h":8977.2323185621,"l":8770.8477078465,"c":8859.5803949372,"v":1155722.0149184132,"t":1729713600}
+{"o":8859.5803949372,"h":8898.7425129198,"l":8685.7248810425,"c":8728.1392506288,"v":1125245.0302906053,"t":1729717200}
+{"o":8728.1392506288,"h":8799.8488748073,"l":8383.1791685044,"c":8725.7261720064,"v":1061649.2305025097,"t":1729720800}
+{"o":8725.7261720064,"h":8784.645858555,"l":8705.4524072371,"c":8721.04112398,"v":898445.4243376398,"t":1729724400}
+{"o":8721.04112398,"h":8840.4892021215,"l":8381.9529271766,"c":8823.2947854541,"v":972981.8718487415,"t":1729728000}
+{"o":8823.2947854541,"h":8911.7157099272,"l":8764.2529103052,"c":8827.447663471,"v":981996.6190900686,"t":1729731600}
+{"o":8827.447663471,"h":9010.0769566343,"l":8789.8708780587,"c":8908.0527156039,"v":1172341.2020616513,"t":1729735200}
+{"o":8908.0527156039,"h":8944.4780280222,"l":8841.3021465117,"c":8890.4527691918,"v":1213879.2762565282,"t":1729738800}
+{"o":8890.4527691918,"h":8946.7754603313,"l":8852.8318710505,"c":8857.6599314435,"v":1005709.671671199,"t":1729742400}
+{"o":8857.6599314435,"h":8903.0196720747,"l":8791.4812655619,"c":8839.1890598209,"v":786586.5739387315,"t":1729746000}
+{"o":8839.1890598209,"h":8936.6128947962,"l":8809.4615408172,"c":8896.7869005972,"v":914362.0170577454,"t":1729749600}
+{"o":8896.7869005972,"h":8952.778019679,"l":8852.6126170194,"c":8883.4296112892,"v":919301.2497037681,"t":1729753200}
+{"o":8883.4296112892,"h":8942.5984664371,"l":8805.5795557099,"c":8810.3816565891,"v":960956.5615373837,"t":1729756800}
+{"o":8810.3816565891,"h":9072.9059220499,"l":8719.5131502312,"c":9009.5336427018,"v":1026577.5198315701,"t":1729760400}
+{"o":9009.5336427018,"h":9093.518540972,"l":8975.1918721415,"c":9075.1739258229,"v":830976.5282699867,"t":1729764000}
+{"o":9075.1739258229,"h":9135.6182007837,"l":9047.1172299077,"c":9125.774406325,"v":979709.1842180337,"t":1729767600}
+{"o":9125.774406325,"h":9239.3840796861,"l":9108.7822364293,"c":9155.566299694,"v":1016618.9706127618,"t":1729771200}
+{"o":9155.566299694,"h":9307.6847344293,"l":9134.4642967666,"c":9225.3234131486,"v":1185308.1463074493,"t":1729774800}
+{"o":9225.3234131486,"h":9291.5270508045,"l":9153.5829950214,"c":9220.5653319277,"v":1155837.1211475395,"t":1729778400}
+{"o":9220.5653319277,"h":9359.3960037872,"l":9160.0571177682,"c":9207.6659577025,"v":1174051.4736993185,"t":1729782000}
+{"o":9207.6659577025,"h":9376.9849254042,"l":9164.2309614769,"c":9276.3444776943,"v":984417.7603919765,"t":1729785600}
+{"o":9276.3444776943,"h":9301.3674743872,"l":8753.621199848,"c":9205.4363280413,"v":990110.2600756603,"t":1729789200}
+{"o":9205.4363280413,"h":9269.4232287471,"l":9173.4297849919,"c":9250.6585130684,"v":972569.9557032433,"t":1729792800}
+{"o":9250.6585130684,"h":9324.0392586724,"l":9223.5393134206,"c":9311.4643733058,"v":1023060.3704595808,"t":1729796400}
+{"o":9311.4643733058,"h":9396.4561159745,"l":9185.9863038529,"c":9310.3535326358,"v":1040729.6440123298,"t":1729800000}
+{"o":9310.3535326358,"h":9379.7917069418,"l":9271.3191813033,"c":9341.8355396633,"v":1071637.5357724649,"t":1729803600}
+{"o":9341.8355396633,"h":9422.4359846196,"l":9322.9225903792,"c":9383.9676664087,"v":1243516.9448032521,"t":1729807200}
+{"o":9383.9676664087,"h":9408.8526079003,"l":9191.5327315141,"c":9285.4689830369,"v":1048712.1011818976,"t":1729810800}
+{"o":9285.4689830369,"h":9333.1756233498,"l":9247.5963952569,"c":9276.6086740596,"v":1029351.7477716617,"t":1729814400}
+{"o":9276.6086740596,"h":9298.0094535255,"l":9192.3704217532,"c":9227.3814738302,"v":924785.5125836945,"t":1729818000}
+{"o":9227.3814738302,"h":9268.0884479848,"l":9192.6965627919,"c":9223.6335276585,"v":767641.3532984271,"t":1729821600}
+{"o":9223.6335276585,"h":9259.5490508727,"l":9110.0480994441,"c":9167.3649050125,"v":893955.024212484,"t":1729825200}
+{"o":9167.3649050125,"h":9188.1903745672,"l":9071.9091033958,"c":9088.314811506,"v":765193.8882627669,"t":1729828800}
+{"o":9088.314811506,"h":9138.5761203277,"l":9048.5441737735,"c":9122.8798853154,"v":657190.8262329516,"t":1729832400}
+{"o":9122.8798853154,"h":9157.3169939601,"l":9098.3845565727,"c":9113.6368277774,"v":845832.7546748252,"t":1729836000}
+{"o":9113.6368277774,"h":9128.4123876379,"l":8996.5981157885,"c":9022.9625706292,"v":799233.3191766277,"t":1729839600}
+{"o":9022.9625706292,"h":9072.0260516023,"l":8966.8868632468,"c":9046.9246826097,"v":1199713.7811721689,"t":1729843200}
+{"o":9046.9246826097,"h":9096.0662193463,"l":8963.8391232083,"c":9087.586259734,"v":895213.0223364293,"t":1729846800}
+{"o":9087.586259734,"h":9124.900885361,"l":9045.8874151925,"c":9106.7208270115,"v":921322.2986715981,"t":1729850400}
+{"o":9106.7208270115,"h":9140.4510073371,"l":9088.9137162062,"c":9117.3890118273,"v":706583.7801687167,"t":1729854000}
+{"o":9117.3890118273,"h":9160.0454273987,"l":9092.5439805736,"c":9107.0043133176,"v":770922.0529267016,"t":1729857600}
+{"o":9107.0043133176,"h":9202.6550218256,"l":9074.1045667359,"c":9193.39061834,"v":917035.6563672549,"t":1729861200}
+{"o":9193.39061834,"h":9319.4865764409,"l":9155.3941381683,"c":9224.595406375,"v":1103049.4639827937,"t":1729864800}
+{"o":9224.595406375,"h":9287.7161337805,"l":8929.4233696257,"c":9052.7991617826,"v":1197218.3063822044,"t":1729868400}
+{"o":9052.7991617826,"h":9403.8709610737,"l":7357.8959817286,"c":9222.1576380702,"v":1318634.1990723202,"t":1729872000}
+{"o":9222.1576380702,"h":9276.3964435504,"l":8873.5492949219,"c":9005.9926534394,"v":1359302.9497102089,"t":1729875600}
+{"o":9005.9926534394,"h":9233.2785484082,"l":8839.0044220434,"c":9111.7188375523,"v":1922036.8263842787,"t":1729879200}
+{"o":9111.7188375523,"h":9147.1619609509,"l":8852.5020779536,"c":8964.6883122372,"v":1286853.1962966786,"t":1729882800}
+{"o":8964.6883122372,"h":9008.3653856063,"l":8812.1671748132,"c":8914.0389590373,"v":990976.3492883884,"t":1729886400}
+{"o":8914.0389590373,"h":9002.7654987174,"l":8887.5778281828,"c":8974.2063036552,"v":898517.4935410687,"t":1729890000}
+{"o":8974.2063036552,"h":9008.9302146314,"l":8729.3500393789,"c":8740.3101150162,"v":860192.2272475981,"t":1729893600}
+{"o":8740.3101150162,"h":8870.556210758,"l":8503.5019369417,"c":8846.4292941336,"v":1931919.3540147038,"t":1729897200}
+{"o":8846.4292941336,"h":8901.0690743874,"l":8788.1724033859,"c":8844.9711497504,"v":1190016.8227107648,"t":1729900800}
+{"o":8844.9711497504,"h":8868.7804773856,"l":8762.2010490332,"c":8762.2010490332,"v":762283.2370345498,"t":1729904400}
+{"o":8762.2010490332,"h":8900.8909747961,"l":8716.4161896768,"c":8842.2575695763,"v":778504.7446962447,"t":1729908000}
+{"o":8842.2575695763,"h":8901.1593287528,"l":8806.1545707089,"c":8887.0224900872,"v":644948.1947208565,"t":1729911600}
+{"o":8887.0224900872,"h":8941.1515381176,"l":8869.9454294811,"c":8937.986837674,"v":655633.4131556661,"t":1729915200}
+{"o":8937.986837674,"h":9022.7507138416,"l":8919.5961441587,"c":8954.0986439162,"v":634399.3319265189,"t":1729918800}
+{"o":8954.0986439162,"h":9047.5985953519,"l":8931.1559312787,"c":9040.1559035057,"v":777250.1209005656,"t":1729922400}
+{"o":9040.1559035057,"h":9079.4399066424,"l":8950.1576435841,"c":8985.2969193837,"v":778042.5193555183,"t":1729926000}
+{"o":8985.2969193837,"h":9055.5025099581,"l":8978.062065159,"c":9038.4398257503,"v":707254.6709929829,"t":1729929600}
+{"o":9038.4398257503,"h":9100.6354253516,"l":9022.7226599459,"c":9075.7018393961,"v":746396.5491985306,"t":1729933200}
+{"o":9075.7018393961,"h":9141.095329159,"l":8991.425520827,"c":9085.4182348259,"v":869174.0267647388,"t":1729936800}
+{"o":9085.4182348259,"h":9147.6794396254,"l":9032.3301812804,"c":9053.2188970163,"v":749898.4339629196,"t":1729940400}
+{"o":9053.2188970163,"h":9103.4719401261,"l":9032.2015112501,"c":9070.9667321572,"v":697360.1922490905,"t":1729944000}
+{"o":9070.9667321572,"h":9085.0460792058,"l":8990.0391109201,"c":9019.5459308308,"v":697850.5394269702,"t":1729947600}
+{"o":9019.5459308308,"h":9048.7650644189,"l":8978.0750440092,"c":9000.3722043332,"v":945199.2549022866,"t":1729951200}
+{"o":9000.3722043332,"h":9226.9812133471,"l":8978.9162481663,"c":9165.4828044321,"v":855239.33617892,"t":1729954800}
+{"o":9165.4828044321,"h":9227.0941183138,"l":9141.8160097488,"c":9198.4551472553,"v":695358.7633288716,"t":1729958400}
+{"o":9198.4551472553,"h":9255.9634978309,"l":9147.8446840503,"c":9247.7795528302,"v":737420.569063688,"t":1729962000}
+{"o":9247.7795528302,"h":9287.9610465003,"l":9203.892173525,"c":9259.9324161557,"v":793037.4100874368,"t":1729965600}
+{"o":9259.9324161557,"h":9389.0627901771,"l":9259.9324161557,"c":9350.0863888038,"v":753419.664526645,"t":1729969200}
+{"o":9350.0863888038,"h":9436.3725656623,"l":9343.4781807887,"c":9405.3675343903,"v":751010.4384230352,"t":1729972800}
+{"o":9405.3675343903,"h":9445.1306890709,"l":9322.973219889,"c":9339.6719104942,"v":747258.5306184163,"t":1729976400}
+{"o":9339.6719104942,"h":9380.9505964732,"l":9314.1081789581,"c":9343.5180203841,"v":629012.3393754916,"t":1729980000}
+{"o":9343.5180203841,"h":9352.844835267,"l":9295.3275193548,"c":9313.425280412,"v":522581.4941951139,"t":1729983600}
+{"o":9313.425280412,"h":9334.6114034075,"l":9245.7678974575,"c":9302.8070463072,"v":641657.9970088608,"t":1729987200}
+{"o":9302.8070463072,"h":9457.2987767412,"l":9278.546924417,"c":9413.0966450417,"v":725266.7169969608,"t":1729990800}
+{"o":9413.0966450417,"h":9460.4797606494,"l":9347.682633917,"c":9365.7661781921,"v":712985.437450798,"t":1729994400}
+{"o":9365.7661781921,"h":9412.4198784432,"l":9319.1262400883,"c":9393.4236854805,"v":611866.4423676205,"t":1729998000}
+{"o":9393.4236854805,"h":9427.1355353682,"l":9326.0670308903,"c":9371.7392602881,"v":556814.9129650713,"t":1730001600}
+{"o":9371.7392602881,"h":9405.6850366092,"l":9344.081246693,"c":9376.2606922961,"v":517210.1731946305,"t":1730005200}
+{"o":9376.2606922961,"h":9420.8999680107,"l":9355.3223387311,"c":9419.9277128552,"v":550015.6793671983,"t":1730008800}
+{"o":9419.9277128552,"h":9510.7253147958,"l":9384.5555953149,"c":9413.8664313619,"v":557222.0871358482,"t":1730012400}
+{"o":9413.8664313619,"h":9537.5236447489,"l":9406.8366421955,"c":9525.6782068031,"v":654596.473602439,"t":1730016000}
+{"o":9525.6782068031,"h":9535.8588545142,"l":9439.5012102622,"c":9489.061715496,"v":737845.4440744891,"t":1730019600}
+{"o":9489.061715496,"h":9495.1293712063,"l":9429.4260736633,"c":9438.8766193384,"v":675888.3407187782,"t":1730023200}
+{"o":9438.8766193384,"h":9508.2637329623,"l":9425.8627758698,"c":9458.9594403734,"v":641067.8749325959,"t":1730026800}
+{"o":9458.9594403734,"h":9606.0513165525,"l":9457.6163553776,"c":9551.7210046275,"v":907169.9090112147,"t":1730030400}
+{"o":9551.7210046275,"h":9606.2100335329,"l":9514.2879199388,"c":9564.1966037067,"v":894324.7038993991,"t":1730034000}
+{"o":9564.1966037067,"h":9623.5347811634,"l":9546.8860266026,"c":9584.905952307,"v":898651.0531645096,"t":1730037600}
+{"o":9584.905952307,"h":9653.9046814048,"l":9543.9376125647,"c":9558.7466698397,"v":820709.7473575651,"t":1730041200}
+{"o":9558.7466698397,"h":9604.2731726873,"l":9483.9293982154,"c":9601.8185096417,"v":787730.6355266077,"t":1730044800}
+{"o":9601.8185096417,"h":9711.477153398,"l":9569.4175195565,"c":9572.3927093053,"v":814662.177832535,"t":1730048400}
+{"o":9572.3927093053,"h":9638.1848163086,"l":9550.1250746009,"c":9555.1551909688,"v":756662.5766391328,"t":1730052000}
+{"o":9555.1551909688,"h":9636.8423606454,"l":9526.0711408828,"c":9628.7652080375,"v":842010.5444966805,"t":1730055600}
+{"o":9628.7652080375,"h":9673.6446372971,"l":9596.2012997901,"c":9611.6471671887,"v":809374.5619634945,"t":1730059200}
+{"o":9611.6471671887,"h":9675.5831909338,"l":9595.0825917037,"c":9623.500459023,"v":887239.4766081653,"t":1730062800}
+{"o":9623.500459023,"h":9683.3690459673,"l":9623.500459023,"c":9658.9406060441,"v":818859.8733198716,"t":1730066400}
+{"o":9658.9406060441,"h":9687.0258764893,"l":9599.0185735692,"c":9600.9664568026,"v":726918.0703852964,"t":1730070000}
+{"o":9600.9664568026,"h":9628.6350941496,"l":9550.5002352092,"c":9565.9435437997,"v":673068.7455611962,"t":1730073600}
+{"o":9565.9435437997,"h":9594.317618246,"l":9452.1210112228,"c":9547.2188615808,"v":574704.0630374313,"t":1730077200}
+{"o":9547.2188615808,"h":9568.4526327054,"l":9497.947814958,"c":9515.7341474143,"v":685615.1424315808,"t":1730080800}
+{"o":9515.7341474143,"h":9601.7815352434,"l":9508.8309911615,"c":9548.1702846958,"v":740743.7953576297,"t":1730084400}
+{"o":9548.1702846958,"h":9551.0969149695,"l":9443.5348416423,"c":9521.2970490414,"v":706959.2237710882,"t":1730088000}
+{"o":9521.2970490414,"h":9527.4578460056,"l":9403.5925623519,"c":9474.7545531042,"v":771928.2448009535,"t":1730091600}
+{"o":9474.7545531042,"h":9492.4612480817,"l":9419.5983108734,"c":9480.3048538293,"v":599047.5825855152,"t":1730095200}
+{"o":9480.3048538293,"h":9599.4088195832,"l":9473.0507813747,"c":9544.998653904,"v":728518.2040911873,"t":1730098800}
+{"o":9544.998653904,"h":9638.6909401605,"l":9541.2848116529,"c":9608.0955552745,"v":791594.985072323,"t":1730102400}
+{"o":9608.0955552745,"h":9674.1767339962,"l":9585.934225388,"c":9656.9236777356,"v":621490.7217634267,"t":1730106000}
+{"o":9656.9236777356,"h":10447.3445380229,"l":9628.4430395447,"c":9719.98346817,"v":695131.5494035837,"t":1730109600}
+{"o":9719.98346817,"h":9786.3082147068,"l":9669.9605967583,"c":9705.8460323026,"v":683573.6348123461,"t":1730113200}
+{"o":9705.8460323026,"h":9770.34981537,"l":9438.9954894358,"c":9658.1139607974,"v":778626.2958790774,"t":1730116800}
+{"o":9658.1139607974,"h":9685.6937728324,"l":9518.4497531452,"c":9529.9642859371,"v":819955.4497743192,"t":1730120400}
+{"o":9529.9642859371,"h":9606.3857202573,"l":9418.3808507553,"c":9519.1227419698,"v":884844.0104967288,"t":1730124000}
+{"o":9519.1227419698,"h":9563.633084804,"l":9406.3342068678,"c":9462.373025482,"v":851378.1894986914,"t":1730127600}
+{"o":9462.373025482,"h":9583.5096144483,"l":9428.8086749271,"c":9488.0575839433,"v":944443.385915884,"t":1730131200}
+{"o":9488.0575839433,"h":9628.4814941216,"l":9373.045172836,"c":9539.4476566381,"v":1106341.4876364574,"t":1730134800}
+{"o":9539.4476566381,"h":9603.2992024372,"l":9531.4345780862,"c":9573.0339207045,"v":853221.878916247,"t":1730138400}
+{"o":9573.0339207045,"h":9725.5517064818,"l":9560.2951466141,"c":9630.9534875416,"v":995173.8476484646,"t":1730142000}
+{"o":9630.9534875416,"h":9647.4430327089,"l":9571.2231290538,"c":9639.9192092877,"v":811825.8193906968,"t":1730145600}
+{"o":9639.9192092877,"h":9731.1379062583,"l":9624.6081451175,"c":9697.2146820638,"v":697764.8493748039,"t":1730149200}
+{"o":9697.2146820638,"h":9812.5679974529,"l":9682.0484332009,"c":9750.5011341607,"v":1058347.0393365012,"t":1730152800}
+{"o":9750.5011341607,"h":9794.5595249508,"l":9687.1639546206,"c":9731.2573481134,"v":834045.362491695,"t":1730156400}
+{"o":9731.2573481134,"h":9782.4189949311,"l":9679.9355514602,"c":9751.413059614,"v":705325.5151634058,"t":1730160000}
+{"o":9751.413059614,"h":9754.6087001783,"l":9459.6374633743,"c":9521.7729408166,"v":788452.7696051213,"t":1730163600}
+{"o":9521.7729408166,"h":9783.8465340219,"l":9485.2995234117,"c":9658.244285158,"v":1204322.7017640891,"t":1730167200}
+{"o":9658.244285158,"h":9757.1293066549,"l":9599.9570766987,"c":9707.6090580605,"v":822015.4366649179,"t":1730170800}
+{"o":9707.6090580605,"h":9759.4356132301,"l":9674.1813695144,"c":9715.9030142952,"v":667846.1434552119,"t":1730174400}
+{"o":9715.9030142952,"h":9719.5203137957,"l":9614.2715739627,"c":9662.2328234183,"v":759281.5214870139,"t":1730178000}
+{"o":9662.2328234183,"h":9680.2452493548,"l":9612.7784062328,"c":9630.8441603608,"v":628309.6978031418,"t":1730181600}
+{"o":9630.8441603608,"h":9660.9543778234,"l":9571.2699261816,"c":9619.5035185249,"v":650723.8045815884,"t":1730185200}
+{"o":9619.5035185249,"h":9710.4466832054,"l":9334.4386534403,"c":9665.2690575734,"v":640784.3775832416,"t":1730188800}
+{"o":9665.2690575734,"h":9878.256982387,"l":9626.9994398228,"c":9853.086338424,"v":622469.9353565404,"t":1730192400}
+{"o":9853.086338424,"h":9876.2398557004,"l":9707.3408108607,"c":9755.9409679188,"v":567804.5454568493,"t":1730196000}
+{"o":9755.9409679188,"h":9801.5247273646,"l":9717.874805693,"c":9749.1348375632,"v":684750.0350104985,"t":1730199600}
+{"o":9749.1348375632,"h":9779.2241990789,"l":9658.0465027758,"c":9660.1018546729,"v":755766.1756031835,"t":1730203200}
+{"o":9660.1018546729,"h":9716.3693708957,"l":9611.954035834,"c":9694.3122747874,"v":790565.0306553008,"t":1730206800}
+{"o":9694.3122747874,"h":9741.9567803319,"l":9616.5723337406,"c":9671.2894617459,"v":1068074.8516430305,"t":1730210400}
+{"o":9671.2894617459,"h":9759.3679216767,"l":9629.4384051016,"c":9729.0278818447,"v":1069074.3382757145,"t":1730214000}
+{"o":9729.0278818447,"h":9926.4507408298,"l":9715.8734353546,"c":9836.3517154949,"v":1304799.1641319266,"t":1730217600}
+{"o":9836.3517154949,"h":9907.8285309511,"l":9695.2650291762,"c":9754.1670076715,"v":1017215.874969652,"t":1730221200}
+{"o":9754.1670076715,"h":9818.7227871536,"l":9435.1870155747,"c":9498.0742968034,"v":1066764.560600884,"t":1730224800}
+{"o":9498.0742968034,"h":9555.9265048774,"l":9292.167163993,"c":9351.5918551842,"v":1147809.8879023546,"t":1730228400}
+{"o":9351.5918551842,"h":9395.0458039685,"l":9253.9884420406,"c":9368.8634865341,"v":900752.3372237289,"t":1730232000}
+{"o":9368.8634865341,"h":9428.7399635355,"l":9330.2429698637,"c":9382.2070779864,"v":667634.7012828236,"t":1730235600}
+{"o":9382.2070779864,"h":9470.2468734674,"l":9374.6389366881,"c":9427.3766356636,"v":717569.3915910893,"t":1730239200}
+{"o":9427.3766356636,"h":9456.7998720309,"l":8326.3801183213,"c":8738.6867026915,"v":620222.7946810659,"t":1730242800}
+{"o":8738.6867026915,"h":8809.7799452116,"l":8639.3346586315,"c":8754.3803412684,"v":620203.4557731372,"t":1730246400}
+{"o":8754.3803412684,"h":8948.3860621254,"l":8665.99615067,"c":8940.4145823452,"v":675068.5604795768,"t":1730250000}
+{"o":8940.4145823452,"h":8990.8580827666,"l":8897.5572785626,"c":8928.8567532605,"v":633249.6981223089,"t":1730253600}
+{"o":8928.8567532605,"h":8971.3361504976,"l":8913.3603854525,"c":8951.4768978195,"v":645156.6032684802,"t":1730257200}
+{"o":8951.4768978195,"h":8989.6939214016,"l":8925.1181795017,"c":8980.8500673988,"v":512791.5637150251,"t":1730260800}
+{"o":8980.8500673988,"h":9043.4256925499,"l":8929.031095746,"c":8946.8279126083,"v":566704.6604381171,"t":1730264400}
+{"o":8946.8279126083,"h":8989.5137179401,"l":8878.351284968,"c":8887.5230426315,"v":579918.2860108056,"t":1730268000}
+{"o":8887.5230426315,"h":8959.4985385863,"l":8858.5156311995,"c":8922.7953477362,"v":580573.9713412076,"t":1730271600}
+{"o":8922.7953477362,"h":8957.3041570315,"l":8879.3769758714,"c":8884.6436371433,"v":691933.6215690797,"t":1730275200}
+{"o":8884.6436371433,"h":8926.8620530351,"l":8871.5594466808,"c":8896.3333718796,"v":507912.4022084267,"t":1730278800}
+{"o":8896.3333718796,"h":8901.5320594098,"l":8846.7145035409,"c":8850.5227974101,"v":495835.1466393208,"t":1730282400}
+{"o":8850.5227974101,"h":8862.3018618228,"l":8754.0063727643,"c":8771.3745750631,"v":651845.5971924391,"t":1730286000}
+{"o":8771.3745750631,"h":8793.2332370629,"l":8717.1856599575,"c":8766.0873696729,"v":667282.4531032733,"t":1730289600}
+{"o":8766.0873696729,"h":8821.0448951377,"l":8686.5253864719,"c":8812.3493626543,"v":740975.2894576379,"t":1730293200}
+{"o":8812.3493626543,"h":8855.956039818,"l":8762.4587162033,"c":8782.6885749265,"v":792185.0599738817,"t":1730296800}
+{"o":8782.6885749265,"h":8790.605740506,"l":8607.2013326646,"c":8687.8829159286,"v":912819.6984507939,"t":1730300400}
+{"o":8687.8829159286,"h":8755.748542941,"l":8618.3774383664,"c":8742.9566900031,"v":867628.6821607933,"t":1730304000}
+{"o":8742.9566900031,"h":8763.9677409338,"l":8712.7512413871,"c":8758.7158619868,"v":885488.0576609122,"t":1730307600}
+{"o":8758.7158619868,"h":8780.1759180818,"l":8670.9745848175,"c":8693.727429614,"v":929626.4764159203,"t":1730311200}
+{"o":8693.727429614,"h":8730.2692794186,"l":8656.5118940396,"c":8707.2954466301,"v":712562.1806136,"t":1730314800}
+{"o":8707.2954466301,"h":8834.6047421643,"l":8650.1185711522,"c":8824.821030288,"v":856976.748905464,"t":1730318400}
+{"o":8824.821030288,"h":8843.2317580912,"l":8679.8365380581,"c":8748.4421179076,"v":765988.0797174626,"t":1730322000}
+{"o":8748.4421179076,"h":8772.8161243632,"l":8726.8639369724,"c":8758.8170536757,"v":559674.8568149412,"t":1730325600}
+{"o":8758.8170536757,"h":8799.9466120144,"l":8729.4771280651,"c":8734.4995884545,"v":470938.5040894707,"t":1730329200}
+{"o":8734.4995884545,"h":8766.0929776507,"l":8718.3310184547,"c":8756.5796252648,"v":471339.474584161,"t":1730332800}
+{"o":8756.5796252648,"h":8798.1899606762,"l":8709.4626493183,"c":8770.3032584407,"v":576609.9597961444,"t":1730336400}
+{"o":8770.3032584407,"h":8820.7348539129,"l":8741.2221129412,"c":8782.1324470162,"v":605929.7325171381,"t":1730340000}
+{"o":8782.1324470162,"h":8795.9063516449,"l":8673.2758755519,"c":8707.8129338591,"v":519470.618458293,"t":1730343600}
+{"o":8707.8129338591,"h":8756.3100114334,"l":8698.985632839,"c":8745.9194796649,"v":495502.1092455161,"t":1730347200}
+{"o":8745.9194796649,"h":8790.6173848377,"l":8734.6696055748,"c":8750.1142916475,"v":499945.2424038043,"t":1730350800}
+{"o":8750.1142916475,"h":8757.1796136604,"l":8659.0566065657,"c":8673.9235312176,"v":479471.9156588942,"t":1730354400}
+{"o":8673.9235312176,"h":8734.474216252,"l":8649.5013800805,"c":8715.7903058168,"v":441775.101328245,"t":1730358000}
+{"o":8715.7903058168,"h":8745.2736658394,"l":8654.0943341451,"c":8726.300790504,"v":494676.7961966927,"t":1730361600}
+{"o":8726.300790504,"h":8795.5754911053,"l":8715.9574370317,"c":8785.4724038379,"v":450759.1375631333,"t":1730365200}
+{"o":8785.4724038379,"h":8851.997247153,"l":8754.4718846805,"c":8837.8122005912,"v":537173.7164573178,"t":1730368800}
+{"o":8837.8122005912,"h":8840.0163432605,"l":8704.9089266226,"c":8724.4647873744,"v":522908.8156953331,"t":1730372400}
+{"o":8724.4647873744,"h":8746.0942893255,"l":8664.6796762002,"c":8686.7830783731,"v":702004.8216585068,"t":1730376000}
+{"o":8686.7830783731,"h":8697.2525784224,"l":8482.00986234,"c":8534.2233323714,"v":904536.6135881776,"t":1730379600}
+{"o":8534.2233323714,"h":8544.1744555493,"l":8376.0145634406,"c":8459.8652351024,"v":1198803.4381742987,"t":1730383200}
+{"o":8459.8652351024,"h":8571.8774426352,"l":8405.7728244175,"c":8422.4388404609,"v":972677.8499303682,"t":1730386800}
+{"o":8422.4388404609,"h":8427.2372544862,"l":8351.0268059312,"c":8378.5624860301,"v":801380.9370986493,"t":1730390400}
+{"o":8378.5624860301,"h":8452.0136200199,"l":8361.4481434512,"c":8406.4093127215,"v":775778.6098881052,"t":1730394000}
+{"o":8406.4093127215,"h":8416.557097796,"l":8315.8825953551,"c":8371.3273794768,"v":954438.250002488,"t":1730397600}
+{"o":8371.3273794768,"h":8448.1278607216,"l":8306.3120862304,"c":8360.7880264706,"v":800851.3457722529,"t":1730401200}
+{"o":8360.7880264706,"h":8438.6809721722,"l":8344.2760606716,"c":8403.5398661476,"v":725213.6597588439,"t":1730404800}
+{"o":8403.5398661476,"h":8440.5717630406,"l":8372.3981588599,"c":8398.7548371676,"v":671687.3419430786,"t":1730408400}
+{"o":8398.7548371676,"h":8430.6427336154,"l":8320.9528301478,"c":8417.4648741352,"v":778831.8273773181,"t":1730412000}
+{"o":8417.4648741352,"h":8452.1355177817,"l":8337.8099000938,"c":8377.0432034996,"v":657644.0881932426,"t":1730415600}
+{"o":8377.0432034996,"h":8422.1325031221,"l":8360.4773247041,"c":8395.990147294,"v":549575.146736588,"t":1730419200}
+{"o":8395.990147294,"h":8421.1911902159,"l":8265.732741927,"c":8302.711547821,"v":740861.2554604444,"t":1730422800}
+{"o":8302.711547821,"h":8336.6858758679,"l":8215.4744343889,"c":8328.019362202,"v":856129.9135636925,"t":1730426400}
+{"o":8328.019362202,"h":8363.9368356471,"l":8288.57516907,"c":8304.4043539905,"v":589579.933516272,"t":1730430000}
+{"o":8304.4043539905,"h":8320.3953024608,"l":8280.5637290881,"c":8315.3459892454,"v":499221.518257269,"t":1730433600}
+{"o":8315.3459892454,"h":8330.2771263252,"l":8136.7181859606,"c":8145.7360018904,"v":456584.1787743509,"t":1730437200}
+{"o":8145.7360018904,"h":8149.6371112483,"l":8068.9415037966,"c":8074.4608138771,"v":517089.9889994313,"t":1730440800}
+{"o":8074.4608138771,"h":8111.4878203236,"l":8023.6401183027,"c":8065.533595931,"v":479832.4041196636,"t":1730444400}
+{"o":8065.533595931,"h":8096.480606283,"l":8048.1858778155,"c":8059.6557074323,"v":471582.4832755824,"t":1730448000}
+{"o":8059.6557074323,"h":8118.62508983,"l":8048.6883815924,"c":8116.3665310287,"v":700137.1832547558,"t":1730451600}
+{"o":8116.3665310287,"h":8203.4318313627,"l":8113.90882747,"c":8174.5187105189,"v":1046508.0600415288,"t":1730455200}
+{"o":8174.5187105189,"h":8201.5363617479,"l":8150.9484513895,"c":8161.310746319,"v":966794.336598682,"t":1730458800}
+{"o":8161.310746319,"h":8253.1578192129,"l":8147.2712476698,"c":8241.9375741163,"v":1274401.3483196385,"t":1730462400}
+{"o":8241.9375741163,"h":8404.6302544891,"l":8216.5177407101,"c":8402.5283325694,"v":1008446.7640679596,"t":1730466000}
+{"o":8402.5283325694,"h":8456.929450363,"l":8278.4271756023,"c":8335.1965610224,"v":1157298.0652796386,"t":1730469600}
+{"o":8335.1965610224,"h":8346.6334197717,"l":7952.0254082021,"c":7978.4866245131,"v":1455219.6064409998,"t":1730473200}
+{"o":7978.4866245131,"h":8148.4273544153,"l":7956.9296787369,"c":8089.2509489696,"v":1350202.8226904576,"t":1730476800}
+{"o":8089.2509489696,"h":8155.4588359355,"l":7853.4500933975,"c":7878.9530386686,"v":1122744.0769990487,"t":1730480400}
+{"o":7878.9530386686,"h":7909.0595114788,"l":7829.4533399856,"c":7863.3580030647,"v":798512.1883412253,"t":1730484000}
+{"o":7863.3580030647,"h":7892.7864697177,"l":7810.3888303352,"c":7880.9248691889,"v":815389.8631268869,"t":1730487600}
+{"o":7880.9248691889,"h":7907.8862131473,"l":7660.5930361274,"c":7664.3040919499,"v":626480.1700959046,"t":1730491200}
+{"o":7664.3040919499,"h":7664.3040919499,"l":7425.7913617734,"c":7484.928537403,"v":806892.1721725304,"t":1730494800}
+{"o":7484.928537403,"h":7516.9896712344,"l":7463.6300534679,"c":7513.9697948907,"v":614786.738233453,"t":1730498400}
+{"o":7513.9697948907,"h":7539.8069238768,"l":7497.532476192,"c":7526.9053122843,"v":576275.3336036803,"t":1730502000}
+{"o":7526.9053122843,"h":7586.9132994509,"l":7522.8432268639,"c":7561.0485455486,"v":541698.5481573489,"t":1730505600}
+{"o":7561.0485455486,"h":7680.8358889148,"l":7556.6898402214,"c":7663.878230595,"v":521704.2013039288,"t":1730509200}
+{"o":7663.878230595,"h":7719.8615766894,"l":7654.921737286,"c":7669.3350413656,"v":510998.4246988642,"t":1730512800}
+{"o":7669.3350413656,"h":7679.6895616729,"l":7633.4396662929,"c":7646.4804315396,"v":457239.0493471723,"t":1730516400}
+{"o":7646.4804315396,"h":7734.1420387812,"l":7550.4153690594,"c":7585.729701501,"v":357672.7854391625,"t":1730520000}
+{"o":7585.729701501,"h":7617.3772785416,"l":7554.8846185411,"c":7609.1431902737,"v":339261.6085508863,"t":1730523600}
+{"o":7609.1431902737,"h":7615.8125101129,"l":7582.072377826,"c":7611.6173489613,"v":369003.7324453021,"t":1730527200}
+{"o":7611.6173489613,"h":7647.9819927569,"l":7591.2876975783,"c":7645.6965423355,"v":402087.2562086304,"t":1730530800}
+{"o":7645.6965423355,"h":7655.3959916669,"l":7593.0866924213,"c":7599.6847543248,"v":434330.3975309432,"t":1730534400}
+{"o":7599.6847543248,"h":7621.8335482472,"l":7554.1915323794,"c":7587.5969853885,"v":431651.9411527088,"t":1730538000}
+{"o":7587.5969853885,"h":7612.0052582306,"l":6925.8346727649,"c":7252.6273634142,"v":505058.9338379028,"t":1730541600}
+{"o":7252.6273634142,"h":7592.5700365984,"l":7191.6366039857,"c":7529.6740551107,"v":449174.5054394458,"t":1730545200}
+{"o":7529.6740551107,"h":7549.0470291919,"l":7475.0963864736,"c":7483.083962597,"v":586725.1757442148,"t":1730548800}
+{"o":7483.083962597,"h":7525.3327678964,"l":7408.6723854913,"c":7450.0324072964,"v":657499.8583546577,"t":1730552400}
+{"o":7450.0324072964,"h":7504.6936055753,"l":7333.4042082265,"c":7449.6934365216,"v":727166.9807714743,"t":1730556000}
+{"o":7449.6934365216,"h":7472.4006520246,"l":7391.7693653902,"c":7467.7461786947,"v":764671.4797651233,"t":1730559600}
+{"o":7467.7461786947,"h":7540.5632425914,"l":7458.2332586088,"c":7514.7352832268,"v":1122568.134239675,"t":1730563200}
+{"o":7514.7352832268,"h":7909.1314193874,"l":7428.2459092949,"c":7865.0287945967,"v":1007760.2138146989,"t":1730566800}
+{"o":7865.0287945967,"h":7886.838361257,"l":7638.5717519698,"c":7684.13546369,"v":946629.9886933817,"t":1730570400}
+{"o":7684.13546369,"h":7751.8072738028,"l":7677.4523579837,"c":7739.0288516432,"v":938592.9022630502,"t":1730574000}
+{"o":7739.0288516432,"h":7844.6031492422,"l":7730.5610526968,"c":7814.0143928461,"v":1045763.7661959113,"t":1730577600}
+{"o":7814.0143928461,"h":7940.761651444,"l":7789.7457352373,"c":7907.0501334867,"v":623111.349010294,"t":1730581200}
+{"o":7907.0501334867,"h":7927.1527382577,"l":7880.7805778504,"c":7890.1263365318,"v":597591.1127273744,"t":1730584800}
+{"o":7890.1263365318,"h":7901.4857351237,"l":7847.4926726312,"c":7901.4085992028,"v":744904.91888542,"t":1730588400}
+{"o":7901.4085992028,"h":7922.8435832051,"l":7855.9539384639,"c":7856.7805646276,"v":655745.7543409771,"t":1730592000}
+{"o":7856.7805646276,"h":7868.1938505047,"l":7783.9566254641,"c":7792.6737357795,"v":661240.7408141718,"t":1730595600}
+{"o":7792.6737357795,"h":7815.4474272071,"l":7628.8889333195,"c":7711.8640991778,"v":1050203.5742004167,"t":1730599200}
+{"o":7711.8640991778,"h":7729.2433651363,"l":7647.900640355,"c":7701.6993046184,"v":725303.6267277865,"t":1730602800}
+{"o":7701.6993046184,"h":7780.4837445049,"l":7687.9178478005,"c":7756.932490714,"v":516118.5492471192,"t":1730606400}
+{"o":7756.932490714,"h":7785.7129920323,"l":7700.5905782211,"c":7703.3916277519,"v":733298.5379309388,"t":1730610000}
+{"o":7703.3916277519,"h":7779.9538384795,"l":7688.7894103207,"c":7758.6270231689,"v":647585.1304717301,"t":1730613600}
+{"o":7758.6270231689,"h":7801.6194360053,"l":7748.5580524557,"c":7774.3845102151,"v":524296.7604269244,"t":1730617200}
+{"o":7774.3845102151,"h":7835.6187989836,"l":7262.8089706002,"c":7313.0000776429,"v":663006.2316731113,"t":1730620800}
+{"o":7313.0000776429,"h":7332.2689209014,"l":7261.4234654962,"c":7271.6592134924,"v":701295.7932853175,"t":1730624400}
+{"o":7271.6592134924,"h":7427.9980124842,"l":7271.6592134924,"c":7406.3963312422,"v":725512.5516188295,"t":1730628000}
+{"o":7406.3963312422,"h":7441.1704196355,"l":7374.0323597275,"c":7387.8535099166,"v":714309.2549937472,"t":1730631600}
+{"o":7387.8535099166,"h":7474.9206490461,"l":7369.1339670736,"c":7425.5730015105,"v":792888.5040911554,"t":1730635200}
+{"o":7425.5730015105,"h":7451.3287271225,"l":7297.0255406318,"c":7311.5472589986,"v":1010127.4243835056,"t":1730638800}
+{"o":7311.5472589986,"h":7338.7008311119,"l":7212.7769849659,"c":7231.6977904019,"v":1040176.7334537315,"t":1730642400}
+{"o":7231.6977904019,"h":7276.5638660128,"l":7155.2866090741,"c":7265.7572788575,"v":1111389.4644878798,"t":1730646000}
+{"o":7265.7572788575,"h":7329.1362195227,"l":7238.3669356037,"c":7246.0351018566,"v":862662.8858863433,"t":1730649600}
+{"o":7246.0351018566,"h":7348.0880210045,"l":7213.8754620384,"c":7285.7722086248,"v":789370.9033810706,"t":1730653200}
+{"o":7285.7722086248,"h":7298.2225249107,"l":7149.6134066358,"c":7187.2166548569,"v":769030.5238239658,"t":1730656800}
+{"o":7187.2166548569,"h":7295.4352653479,"l":7182.6221489434,"c":7284.3100838345,"v":781133.8465006737,"t":1730660400}
+{"o":7284.3100838345,"h":7365.4755264167,"l":6878.1113924576,"c":6977.6423409351,"v":796322.1120119483,"t":1730664000}
+{"o":6977.6423409351,"h":7019.5159612799,"l":6922.1427143412,"c":6952.6036602836,"v":861522.2990032804,"t":1730667600}
+{"o":6952.6036602836,"h":6992.0790686367,"l":6914.5768108209,"c":6952.468068248,"v":619667.361268773,"t":1730671200}
+{"o":6952.468068248,"h":6964.444003716,"l":6910.1229868464,"c":6939.5225070658,"v":572861.488484902,"t":1730674800}
+{"o":6939.5225070658,"h":7642.3285774357,"l":6851.0819420339,"c":7599.189844265,"v":624642.9970252212,"t":1730678400}
+{"o":7599.189844265,"h":7691.80720535,"l":7529.171486671,"c":7604.7353251434,"v":796322.3118000116,"t":1730682000}
+{"o":7604.7353251434,"h":7678.6267953193,"l":7583.6008840824,"c":7678.6267953193,"v":1133304.5369881296,"t":1730685600}
+{"o":7678.6267953193,"h":7703.8277756628,"l":7597.3807479885,"c":7602.6548137014,"v":737069.0966614292,"t":1730689200}
+{"o":7602.6548137014,"h":7650.1444848622,"l":7597.5970180755,"c":7610.0195056033,"v":574487.1184023157,"t":1730692800}
+{"o":7610.0195056033,"h":7889.1526482287,"l":7530.3332564428,"c":7808.5007664689,"v":552411.5057443863,"t":1730696400}
+{"o":7808.5007664689,"h":8004.4813242141,"l":7785.5416594222,"c":7998.3115744151,"v":480577.1604651337,"t":1730700000}
+{"o":7998.3115744151,"h":8005.233421648,"l":7911.2723047108,"c":7939.4589113186,"v":520615.1450835262,"t":1730703600}
+{"o":7939.4589113186,"h":7966.0649661498,"l":7870.7512644894,"c":7903.1845931638,"v":582228.6659786932,"t":1730707200}
+{"o":7903.1845931638,"h":7968.6549640509,"l":7901.7710657817,"c":7959.9689367418,"v":563436.0052113867,"t":1730710800}
+{"o":7959.9689367418,"h":8154.2530119115,"l":7948.9935312464,"c":8136.602129968,"v":683752.7974035685,"t":1730714400}
+{"o":8136.602129968,"h":8205.5007946465,"l":8059.9651632236,"c":8112.9135508666,"v":677231.6899100727,"t":1730718000}
+{"o":8112.9135508666,"h":8155.7874307884,"l":8061.6800940796,"c":8117.2079304049,"v":696300.9601731213,"t":1730721600}
+{"o":8117.2079304049,"h":8155.4342954333,"l":7949.8930126811,"c":7952.8750801427,"v":674206.8917095468,"t":1730725200}
+{"o":7952.8750801427,"h":8004.8715225665,"l":7890.5128247919,"c":7916.5563535786,"v":680498.0123444252,"t":1730728800}
+{"o":7916.5563535786,"h":7963.9766212128,"l":7869.3733664337,"c":7941.5886377863,"v":634600.7255211488,"t":1730732400}
+{"o":7941.5886377863,"h":7960.0673923591,"l":7766.8846759675,"c":7799.0999255569,"v":654754.135641617,"t":1730736000}
+{"o":7799.0999255569,"h":7872.6754807886,"l":7781.0251981838,"c":7818.5688220527,"v":678497.9576266933,"t":1730739600}
+{"o":7818.5688220527,"h":7856.3964903142,"l":7733.2019790546,"c":7751.5727650277,"v":840236.6902393389,"t":1730743200}
+{"o":7751.5727650277,"h":7802.2995200987,"l":7743.7762152991,"c":7770.60576274,"v":598553.921343261,"t":1730746800}
+{"o":7770.60576274,"h":7790.371662969,"l":7676.9603388432,"c":7708.588821309,"v":647929.2815592425,"t":1730750400}
+{"o":7708.588821309,"h":7826.3165162354,"l":7511.0790219335,"c":7642.022695152,"v":927513.743791781,"t":1730754000}
+{"o":7642.022695152,"h":7809.2937453738,"l":7625.4232138985,"c":7770.6517006289,"v":815542.1891035445,"t":1730757600}
+{"o":7770.6517006289,"h":7820.6155337522,"l":7726.9312148293,"c":7781.878075575,"v":604447.1742205134,"t":1730761200}
+{"o":7781.878075575,"h":7861.3248457098,"l":7777.1664672778,"c":7812.4915543596,"v":769304.6755927575,"t":1730764800}
+{"o":7812.4915543596,"h":7823.9650652399,"l":7729.8261226093,"c":7795.5947087251,"v":685110.7464124099,"t":1730768400}
+{"o":7795.5947087251,"h":7839.4875617897,"l":7458.9728094909,"c":7470.3270810408,"v":611433.6738704821,"t":1730772000}
+{"o":7470.3270810408,"h":7539.9329259315,"l":7372.1377803654,"c":7486.4765005917,"v":695604.2982507249,"t":1730775600}
+{"o":7486.4765005917,"h":7525.8824545982,"l":7421.2227657653,"c":7450.2931842274,"v":557687.3108742632,"t":1730779200}
+{"o":7450.2931842274,"h":7503.982113432,"l":6966.5244771374,"c":7026.2947889845,"v":526404.7932886404,"t":1730782800}
+{"o":7026.2947889845,"h":7038.6499622367,"l":6941.5147192645,"c":6983.9296731614,"v":550508.3167245575,"t":1730786400}
+{"o":6983.9296731614,"h":7048.6839496878,"l":6261.9840852322,"c":6312.6191873998,"v":650156.2007265164,"t":1730790000}
+{"o":6312.6191873998,"h":6331.8607029032,"l":4602.5699306082,"c":5663.6846038227,"v":613390.5168673113,"t":1730793600}
+{"o":5663.6846038227,"h":6042.5098555533,"l":5496.0734605533,"c":5996.0844271706,"v":540489.5850227621,"t":1730797200}
+{"o":5996.0844271706,"h":6000.0971862434,"l":5065.785236448,"c":5312.9447323499,"v":506572.3617497822,"t":1730800800}
+{"o":5312.9447323499,"h":5648.4004911142,"l":4732.4232601814,"c":5275.6025562288,"v":529147.7438528748,"t":1730804400}
+{"o":5275.6025562288,"h":5449.6297412656,"l":5199.4662828013,"c":5417.8646423126,"v":621458.9654753796,"t":1730808000}
+{"o":5417.8646423126,"h":5744.1543233824,"l":4982.1176559775,"c":5548.7293423398,"v":725978.1927732999,"t":1730811600}
+{"o":5548.7293423398,"h":5989.1405244725,"l":5537.7200374891,"c":5890.4662238169,"v":1147828.4885459105,"t":1730815200}
+{"o":5890.4662238169,"h":5913.3455446416,"l":5095.910273826,"c":5563.0517100013,"v":1102884.7289577529,"t":1730818800}
+{"o":5563.0517100013,"h":6282.943308742,"l":5538.4422295837,"c":6118.9620917781,"v":928385.7127540894,"t":1730822400}
+{"o":6118.9620917781,"h":6145.2924281178,"l":5887.3880814899,"c":5888.1675198372,"v":780168.6019469246,"t":1730826000}
+{"o":5888.1675198372,"h":6024.5098958414,"l":5863.2543668961,"c":6007.366742101,"v":675288.6954667758,"t":1730829600}
+{"o":6007.366742101,"h":6109.959085502,"l":5886.6976200989,"c":5987.9222625212,"v":740019.1763877869,"t":1730833200}
+{"o":5987.9222625212,"h":6248.1275238493,"l":5957.4828331476,"c":6243.5977045982,"v":739777.8447380951,"t":1730836800}
+{"o":6243.5977045982,"h":6726.3723092478,"l":6172.3181178881,"c":6588.5890974142,"v":548276.1745283129,"t":1730840400}
+{"o":6588.5890974142,"h":6706.9786777552,"l":6531.4940086812,"c":6706.0794375311,"v":629979.1280452684,"t":1730844000}
+{"o":6706.0794375311,"h":6850.8653723045,"l":6639.4325056427,"c":6649.0810131157,"v":679922.2253177338,"t":1730847600}
+{"o":6649.0810131157,"h":6985.9502397925,"l":6641.6543667633,"c":6959.0497655354,"v":1262549.2831316204,"t":1730851200}
+{"o":6959.0497655354,"h":7306.5596223364,"l":6908.2918070505,"c":7249.8925955926,"v":1144628.7207101923,"t":1730854800}
+{"o":7249.8925955926,"h":7678.8947499837,"l":7216.0073234916,"c":7651.1091448302,"v":1244134.9612370189,"t":1730858400}
+{"o":7651.1091448302,"h":7967.1825072533,"l":7589.1038439263,"c":7953.917132026,"v":2039728.6209468408,"t":1730862000}
+{"o":7953.917132026,"h":8102.3851749969,"l":7358.2409557834,"c":7475.7606315163,"v":1634290.9855232148,"t":1730865600}
+{"o":7475.7606315163,"h":7829.6547959331,"l":7365.9073324223,"c":7734.712953331,"v":1307138.5925891625,"t":1730869200}
+{"o":7734.712953331,"h":8074.2885148899,"l":7706.3271351071,"c":7902.1906882213,"v":1444961.1242221424,"t":1730872800}
+{"o":7902.1906882213,"h":8030.5925629972,"l":7334.8440690614,"c":7783.1441767859,"v":1372956.6506670036,"t":1730876400}
+{"o":7783.1441767859,"h":7809.4797908385,"l":7623.2764109213,"c":7752.4060668123,"v":1236918.2965408515,"t":1730880000}
+{"o":7752.4060668123,"h":7834.2513127227,"l":7749.719453049,"c":7803.6328957963,"v":799880.5815218602,"t":1730883600}
+{"o":7803.6328957963,"h":7891.871849721,"l":7774.0418961239,"c":7879.532411378,"v":680088.7054958007,"t":1730887200}
+{"o":7879.532411378,"h":7949.0957544023,"l":7486.1172720231,"c":7565.294726135,"v":663562.6291899821,"t":1730890800}
+{"o":7565.294726135,"h":7647.4340945221,"l":7495.8430528617,"c":7502.5031135856,"v":742885.4671907807,"t":1730894400}
+{"o":7502.5031135856,"h":7551.9563229001,"l":7269.8175024494,"c":7327.8902729856,"v":775149.2244927972,"t":1730898000}
+{"o":7327.8902729856,"h":7391.7149044408,"l":7163.4499972085,"c":7230.638704055,"v":972755.8106472379,"t":1730901600}
+{"o":7230.638704055,"h":7380.2457001131,"l":7165.4806565762,"c":7290.9687055178,"v":1014186.8522270817,"t":1730905200}
+{"o":7290.9687055178,"h":7363.1204928476,"l":7257.64031225,"c":7358.6619746244,"v":755955.8625683935,"t":1730908800}
+{"o":7358.6619746244,"h":7384.2004584683,"l":6085.2130113691,"c":7241.1772482716,"v":769411.4712636726,"t":1730912400}
+{"o":7241.1772482716,"h":7476.1909669715,"l":7239.0267096664,"c":7459.1893806532,"v":714439.5776951306,"t":1730916000}
+{"o":7459.1893806532,"h":7495.8094997382,"l":7420.9494337404,"c":7493.3506261991,"v":785768.526831587,"t":1730919600}
+{"o":7493.3506261991,"h":7779.5644483576,"l":7416.4518900108,"c":7725.5079638834,"v":873171.0255913167,"t":1730923200}
+{"o":7725.5079638834,"h":7828.2355781146,"l":7563.7054989359,"c":7753.7392745764,"v":980598.4218658439,"t":1730926800}
+{"o":7753.7392745764,"h":7861.7515242105,"l":7730.1883858356,"c":7820.5439267075,"v":790615.148999939,"t":1730930400}
+{"o":7820.5439267075,"h":7830.0442772184,"l":7720.041131764,"c":7723.5524821526,"v":780307.5049239524,"t":1730934000}
+{"o":7723.5524821526,"h":7755.6313049028,"l":7692.4923467095,"c":7749.0461814347,"v":795453.2438173668,"t":1730937600}
+{"o":7749.0461814347,"h":7974.6256123223,"l":7699.6404343823,"c":7835.1839057205,"v":962929.6430285022,"t":1730941200}
+{"o":7835.1839057205,"h":7940.5462145039,"l":7834.3906512286,"c":7920.7458163606,"v":839412.6005201408,"t":1730944800}
+{"o":7920.7458163606,"h":7922.93836992,"l":7802.7864987888,"c":7821.6252616691,"v":806082.6225647554,"t":1730948400}
+{"o":7821.6252616691,"h":8164.7140880488,"l":7782.1378598893,"c":8094.2215067378,"v":664424.6716962978,"t":1730952000}
+{"o":8094.2215067378,"h":8114.8500770557,"l":8064.3892217809,"c":8109.9403156009,"v":596836.9848571375,"t":1730955600}
+{"o":8109.9403156009,"h":8116.0135829444,"l":7988.4937202593,"c":8050.0655413336,"v":649584.3187632599,"t":1730959200}
+{"o":8050.0655413336,"h":8101.1930999452,"l":8004.1288408835,"c":8074.7998304573,"v":582659.6135462548,"t":1730962800}
+{"o":8074.7998304573,"h":8137.558599424,"l":8070.1614411699,"c":8115.5332552685,"v":621230.0030096332,"t":1730966400}
+{"o":8115.5332552685,"h":8115.5332552685,"l":8046.9046052325,"c":8089.4437820453,"v":527615.5044154356,"t":1730970000}
+{"o":8089.4437820453,"h":8091.8052826292,"l":8013.61451774,"c":8052.9128178862,"v":562730.0329641682,"t":1730973600}
+{"o":8052.9128178862,"h":8114.9640186792,"l":7984.8530142166,"c":8035.0700880146,"v":528910.3383446127,"t":1730977200}
+{"o":8035.0700880146,"h":8119.3405694214,"l":8022.9962103953,"c":8102.4915773305,"v":551788.1483419732,"t":1730980800}
+{"o":8102.4915773305,"h":8347.5963605702,"l":7532.019656137,"c":8246.1981399935,"v":622598.1196847745,"t":1730984400}
+{"o":8246.1981399935,"h":8345.5911470206,"l":8241.297299691,"c":8317.3656309376,"v":890915.1164163473,"t":1730988000}
+{"o":8317.3656309376,"h":8541.9440950523,"l":8274.9019082318,"c":8538.6910623174,"v":1086176.8767899773,"t":1730991600}
+{"o":8538.6910623174,"h":8658.3265035128,"l":8466.4466842151,"c":8596.6941759583,"v":1019374.6122557997,"t":1730995200}
+{"o":8596.6941759583,"h":8854.4785913513,"l":8548.8552127832,"c":8838.6767906628,"v":986350.1817440016,"t":1730998800}
+{"o":8838.6767906628,"h":8946.292347993,"l":8787.1534532042,"c":8882.5412440332,"v":1005366.8765796091,"t":1731002400}
+{"o":8882.5412440332,"h":9003.3619484183,"l":8773.7154595722,"c":8994.9282620435,"v":941809.930015534,"t":1731006000}
+{"o":8994.9282620435,"h":9025.8819661616,"l":8939.1218990279,"c":8999.4084931134,"v":907566.4211263137,"t":1731009600}
+{"o":8999.4084931134,"h":9039.6912451822,"l":8957.4945124796,"c":8959.1255620995,"v":974818.1721596121,"t":1731013200}
+{"o":8959.1255620995,"h":8982.2651169925,"l":8775.2982040263,"c":8818.2526951525,"v":896780.3127820333,"t":1731016800}
+{"o":8818.2526951525,"h":8876.3671231976,"l":8769.0401509364,"c":8866.8070855243,"v":725265.1180169109,"t":1731020400}
+{"o":8866.8070855243,"h":9686.5351415863,"l":8866.8070855243,"c":9582.99101253,"v":1036204.2404394692,"t":1731024000}
+{"o":9582.99101253,"h":9651.38570852,"l":9529.2580364868,"c":9560.6217622252,"v":933800.1183735981,"t":1731027600}
+{"o":9560.6217622252,"h":9571.2450857447,"l":9380.6773819997,"c":9395.6956855418,"v":1029510.5453888039,"t":1731031200}
+{"o":9395.6956855418,"h":9520.5624659961,"l":9381.6382841791,"c":9502.8689173102,"v":694836.4160065018,"t":1731034800}
+{"o":9502.8689173102,"h":9612.1749309434,"l":9471.0572789033,"c":9561.2989422374,"v":557518.5495627857,"t":1731038400}
+{"o":9561.2989422374,"h":9946.9921699313,"l":9550.5818550444,"c":9897.7625358564,"v":612616.8879421009,"t":1731042000}
+{"o":9897.7625358564,"h":9927.2885913104,"l":9839.1779062072,"c":9880.7316892867,"v":571490.9062555763,"t":1731045600}
+{"o":9880.7316892867,"h":10248.3030356313,"l":9808.0376965091,"c":10231.907378301,"v":655597.1993821325,"t":1731049200}
+{"o":10231.907378301,"h":10232.2210847932,"l":9342.8991599727,"c":9393.5945952999,"v":602632.5291809924,"t":1731052800}
+{"o":9393.5945952999,"h":9573.8294606132,"l":9313.6262676919,"c":9471.2391054751,"v":652474.2680303359,"t":1731056400}
+{"o":9471.2391054751,"h":9602.4131599722,"l":9412.9020873415,"c":9575.4873816861,"v":736160.8314941707,"t":1731060000}
+{"o":9575.4873816861,"h":9647.2585104647,"l":9548.1447515863,"c":9548.1447515863,"v":722381.238560656,"t":1731063600}
+{"o":9548.1447515863,"h":10326.8988743221,"l":8572.0530284329,"c":8583.9942092249,"v":768937.4350615711,"t":1731067200}
+{"o":8583.9942092249,"h":8687.3210148908,"l":8463.862559416,"c":8560.8163104286,"v":731289.0033501745,"t":1731070800}
+{"o":8560.8163104286,"h":8583.340435425,"l":8343.9125028388,"c":8357.8298937905,"v":977142.785897927,"t":1731074400}
+{"o":8357.8298937905,"h":8469.887545873,"l":7793.1249373783,"c":7898.7967156422,"v":905903.4315632657,"t":1731078000}
+{"o":7898.7967156422,"h":7918.1256051692,"l":5925.4358547245,"c":5930.4049521889,"v":854870.6619070395,"t":1731081600}
+{"o":5930.4049521889,"h":7723.9162592366,"l":5432.7014468994,"c":7707.7367277431,"v":830909.6467899905,"t":1731085200}
+{"o":7707.7367277431,"h":8286.1830849704,"l":7679.0738805787,"c":8172.5176252423,"v":812470.1524401746,"t":1731088800}
+{"o":8172.5176252423,"h":8262.4404245041,"l":8113.3782756988,"c":8180.5438659236,"v":803656.0861349109,"t":1731092400}
+{"o":8180.5438659236,"h":8379.4455621743,"l":8100.3338916984,"c":8305.8162525998,"v":806850.7701771496,"t":1731096000}
+{"o":8305.8162525998,"h":8325.6545320917,"l":7991.5366836798,"c":8191.003108965,"v":643522.0821264188,"t":1731099600}
+{"o":8191.003108965,"h":8227.0057841789,"l":8169.2148888594,"c":8197.1969127189,"v":639471.4843304341,"t":1731103200}
+{"o":8197.1969127189,"h":8310.8031330956,"l":8167.1954738961,"c":8301.6716085958,"v":536599.7863075652,"t":1731106800}
+{"o":8301.6716085958,"h":8316.508340942,"l":7976.0764429711,"c":8016.7701836761,"v":622645.9139428799,"t":1731110400}
+{"o":8016.7701836761,"h":8035.7573307952,"l":7866.70327008,"c":8012.4803646012,"v":626693.831421372,"t":1731114000}
+{"o":8012.4803646012,"h":8263.8550907613,"l":7921.6492962495,"c":8248.788283734,"v":617624.5046338078,"t":1731117600}
+{"o":8248.788283734,"h":8338.3151788129,"l":8185.237708445,"c":8256.8327567887,"v":577662.5183208743,"t":1731121200}
+{"o":8256.8327567887,"h":8333.6197411389,"l":8239.7384996702,"c":8314.6612278005,"v":518196.85714987,"t":1731124800}
+{"o":8314.6612278005,"h":8579.7601529531,"l":8306.4068348873,"c":8541.5028974612,"v":581355.4628114263,"t":1731128400}
+{"o":8541.5028974612,"h":8610.4990458985,"l":8521.5907016047,"c":8541.0397243449,"v":611150.3246620022,"t":1731132000}
+{"o":8541.0397243449,"h":8776.7096489727,"l":8486.2513281477,"c":8741.6983731473,"v":566669.1834935757,"t":1731135600}
+{"o":8741.6983731473,"h":8846.6278377792,"l":8699.8482219778,"c":8768.7942482879,"v":624697.0876397722,"t":1731139200}
+{"o":8768.7942482879,"h":8817.2754978664,"l":8768.7942482879,"c":8778.2929042163,"v":691907.5301275851,"t":1731142800}
+{"o":8778.2929042163,"h":8853.7405559314,"l":8765.1599641338,"c":8831.4635002909,"v":542183.8519228265,"t":1731146400}
+{"o":8831.4635002909,"h":8839.9724484818,"l":8696.1431558688,"c":8775.5734504057,"v":556651.1720402177,"t":1731150000}
+{"o":8775.5734504057,"h":8787.9802405616,"l":8671.1903646468,"c":8672.8850865845,"v":575876.8011255783,"t":1731153600}
+{"o":8672.8850865845,"h":8714.911374124,"l":8419.3824440566,"c":8430.9498569403,"v":539967.5902600234,"t":1731157200}
+{"o":8430.9498569403,"h":8430.9498569403,"l":8244.4748454191,"c":8274.6707298474,"v":643883.2014876724,"t":1731160800}
+{"o":8274.6707298474,"h":8297.7587311484,"l":8240.4381363156,"c":8286.761978095,"v":538260.2504346763,"t":1731164400}
+{"o":8286.761978095,"h":8433.3888480219,"l":8205.2557256608,"c":8351.7797706709,"v":602536.466995715,"t":1731168000}
+{"o":8351.7797706709,"h":8408.2677941926,"l":8275.6547787373,"c":8407.0510320829,"v":643483.7252148908,"t":1731171600}
+{"o":8407.0510320829,"h":8445.9187518239,"l":8395.4721179448,"c":8439.8618843956,"v":512677.8985085678,"t":1731175200}
+{"o":8439.8618843956,"h":8473.8511551062,"l":8359.9866273946,"c":8386.5115958491,"v":570207.1824219886,"t":1731178800}
+{"o":8386.5115958491,"h":8456.435794341,"l":8369.6558759023,"c":8417.7500731102,"v":531040.6339121605,"t":1731182400}
+{"o":8417.7500731102,"h":8458.3973386778,"l":8226.2462492347,"c":8299.874675726,"v":510265.8781451471,"t":1731186000}
+{"o":8299.874675726,"h":8375.5115836894,"l":8177.3904856926,"c":8256.0031565348,"v":536437.4096359166,"t":1731189600}
+{"o":8256.0031565348,"h":8335.5262243261,"l":8118.1487784623,"c":8218.1118688185,"v":640918.6281335872,"t":1731193200}
+{"o":8218.1118688185,"h":8354.1955569685,"l":8168.7553871966,"c":8281.3131960136,"v":739063.2721380139,"t":1731196800}
+{"o":8281.3131960136,"h":8287.341074075,"l":7689.2197275336,"c":7738.8851263527,"v":743116.1269793893,"t":1731200400}
+{"o":7738.8851263527,"h":7971.5203112189,"l":7733.4078943161,"c":7872.4185475234,"v":764273.2220569436,"t":1731204000}
+{"o":7872.4185475234,"h":7905.2971414787,"l":7824.3981940511,"c":7824.5375026282,"v":647237.9216761016,"t":1731207600}
+{"o":7824.5375026282,"h":8010.646285668,"l":7805.5549236809,"c":7998.6857755536,"v":729624.6331492433,"t":1731211200}
+{"o":7998.6857755536,"h":8157.1068394225,"l":7818.8331771268,"c":8000.327182746,"v":857489.1473010803,"t":1731214800}
+{"o":8000.327182746,"h":8144.1727598147,"l":7919.939276344,"c":8082.668477461,"v":633201.4845065093,"t":1731218400}
+{"o":8082.668477461,"h":8123.0524594264,"l":8052.4156363425,"c":8052.419460486,"v":528460.8752677232,"t":1731222000}
+{"o":8052.419460486,"h":8195.9296885938,"l":7355.168446394,"c":7398.9949291217,"v":598313.454679188,"t":1731225600}
+{"o":7398.9949291217,"h":7756.3753411758,"l":6574.6580156342,"c":7460.9825351567,"v":675280.3929621349,"t":1731229200}
+{"o":7460.9825351567,"h":7579.3774253999,"l":7396.2528718647,"c":7557.3938890229,"v":634308.871924302,"t":1731232800}
+{"o":7557.3938890229,"h":7625.2875200976,"l":7531.4824845948,"c":7600.0894543666,"v":653339.2303662379,"t":1731236400}
+{"o":7600.0894543666,"h":7636.123347767,"l":7488.2431431568,"c":7556.6152071886,"v":843301.2936470502,"t":1731240000}
+{"o":7556.6152071886,"h":7607.6646122225,"l":7535.9300759322,"c":7604.4942415892,"v":801963.4636600701,"t":1731243600}
+{"o":7604.4942415892,"h":8040.9673407833,"l":7520.156229915,"c":7928.216490211,"v":1057278.0116804682,"t":1731247200}
+{"o":7928.216490211,"h":8174.6044038622,"l":7892.9878591901,"c":8138.3468407552,"v":1034859.2389692282,"t":1731250800}
+{"o":8138.3468407552,"h":8173.5804733755,"l":7937.0622563476,"c":8010.3871685155,"v":1277157.2815890063,"t":1731254400}
+{"o":8010.3871685155,"h":8175.2017296274,"l":7996.3112758331,"c":8086.323246899,"v":904011.235384571,"t":1731258000}
+{"o":8086.323246899,"h":9499.5571819842,"l":8039.8487987014,"c":8489.4072430627,"v":1123384.3456041012,"t":1731261600}
+{"o":8489.4072430627,"h":8526.4976512446,"l":8256.9015656959,"c":8341.8905833657,"v":1126709.644878672,"t":1731265200}
+{"o":8341.8905833657,"h":8377.3716892137,"l":8018.0985083066,"c":8060.5449583013,"v":1093668.1557562407,"t":1731268800}
+{"o":8060.5449583013,"h":8295.9291382563,"l":7901.8247224856,"c":8207.8262708153,"v":1216730.6015504962,"t":1731272400}
+{"o":8207.8262708153,"h":8466.7209960433,"l":8181.5126033849,"c":8329.8997139918,"v":1089272.3281009665,"t":1731276000}
+{"o":8329.8997139918,"h":8385.0480354073,"l":8247.2223073822,"c":8339.76352432,"v":934277.6125588309,"t":1731279600}
+{"o":8339.76352432,"h":8394.8193842846,"l":8319.0912511258,"c":8378.6649191041,"v":882602.2378576685,"t":1731283200}
+{"o":8378.6649191041,"h":8447.4624407549,"l":8272.9237744206,"c":8308.7649498869,"v":850330.1596987949,"t":1731286800}
+{"o":8308.7649498869,"h":8358.7853117307,"l":8272.1198003683,"c":8351.3699215805,"v":1093294.0956090812,"t":1731290400}
+{"o":8351.3699215805,"h":8379.3837783258,"l":8221.1004053004,"c":8321.4879709869,"v":1054929.7713831242,"t":1731294000}
+{"o":8321.4879709869,"h":8332.1617535589,"l":8099.2074746348,"c":8152.3681807545,"v":1044955.0153369929,"t":1731297600}
+{"o":8152.3681807545,"h":8159.1954684627,"l":8005.2761699215,"c":8082.7366159371,"v":2329911.0222735521,"t":1731301200}
+{"o":8082.7366159371,"h":8176.3685791964,"l":7976.5807856592,"c":8117.8687738041,"v":2180992.7427427862,"t":1731304800}
+{"o":8117.8687738041,"h":8202.9678356564,"l":8080.8121864548,"c":8157.4688092564,"v":1263217.087655104,"t":1731308400}
+{"o":8157.4688092564,"h":8229.6502830473,"l":8033.1552280628,"c":8188.0739309174,"v":979252.3536066562,"t":1731312000}
+{"o":8188.0739309174,"h":8316.9523840556,"l":8051.3637542996,"c":8276.4903059387,"v":1014547.6342072668,"t":1731315600}
+{"o":8276.4903059387,"h":8522.5326633301,"l":8203.1064365219,"c":8457.5130473011,"v":1181416.1938445147,"t":1731319200}
+{"o":8457.5130473011,"h":8540.537502727,"l":8350.4711910531,"c":8530.2272063865,"v":924436.5057009843,"t":1731322800}
+{"o":8530.2272063865,"h":8638.466898349,"l":8414.1265846864,"c":8469.0415846108,"v":937286.5326285313,"t":1731326400}
+{"o":8469.0415846108,"h":8518.8582600737,"l":8339.655929552,"c":8509.9678295994,"v":837411.9262366096,"t":1731330000}
+{"o":8509.9678295994,"h":8655.8246614163,"l":8409.8404620296,"c":8582.2425624394,"v":941767.0842772977,"t":1731333600}
+{"o":8582.2425624394,"h":8654.6677170796,"l":8497.2416984852,"c":8590.7800161651,"v":1034697.9139934422,"t":1731337200}
+{"o":8590.7800161651,"h":8708.9691023831,"l":8481.7253135433,"c":8554.5631519751,"v":1032324.5818093264,"t":1731340800}
+{"o":8554.5631519751,"h":8651.3552216078,"l":8443.51291363,"c":8599.400310949,"v":1002238.9677899512,"t":1731344400}
+{"o":8599.400310949,"h":8620.5786473339,"l":8456.0348459917,"c":8604.7126339212,"v":864528.8877061818,"t":1731348000}
+{"o":8604.7126339212,"h":8672.4218640635,"l":8424.5813479154,"c":8550.887048135,"v":1165419.1790789508,"t":1731351600}
+{"o":8550.887048135,"h":8751.7901805199,"l":8473.3729205659,"c":8588.9451846805,"v":1031135.2288142645,"t":1731355200}
+{"o":8588.9451846805,"h":8676.7545636428,"l":8460.7114807919,"c":8586.9193490895,"v":1008214.4187520349,"t":1731358800}
+{"o":8586.9193490895,"h":8662.1327743635,"l":8453.0812551969,"c":8637.5151232585,"v":1008883.2524162583,"t":1731362400}
+{"o":8637.5151232585,"h":8853.8712189439,"l":8592.0449316227,"c":8712.7154054817,"v":1077668.5001862687,"t":1731366000}
+{"o":8712.7154054817,"h":8730.5490878555,"l":8446.7333883463,"c":8642.1366494367,"v":1223055.0168270043,"t":1731369600}
+{"o":8642.1366494367,"h":8686.6914788753,"l":8563.13122536,"c":8590.0038566742,"v":983203.6868277697,"t":1731373200}
+{"o":8590.0038566742,"h":8624.9690678872,"l":8381.0710145089,"c":8536.8513944947,"v":996154.1554203673,"t":1731376800}
+{"o":8536.8513944947,"h":8667.4198379641,"l":8489.8567008728,"c":8656.1440161591,"v":941936.1453027363,"t":1731380400}
+{"o":8656.1440161591,"h":8695.7088069785,"l":8511.4664771941,"c":8569.1568561137,"v":1062469.7869155204,"t":1731384000}
+{"o":8569.1568561137,"h":8634.3497048245,"l":6985.923982928,"c":7762.6547953125,"v":1115876.7760716514,"t":1731387600}
+{"o":7762.6547953125,"h":8323.3767616445,"l":7747.6960685473,"c":8285.1904510101,"v":1187848.9573176946,"t":1731391200}
+{"o":8285.1904510101,"h":8476.1283653334,"l":7875.227188398,"c":8195.9543905947,"v":1175941.7729041108,"t":1731394800}
+{"o":8195.9543905947,"h":8877.1699674459,"l":8148.4378163057,"c":8749.7333286966,"v":1134180.321467788,"t":1731398400}
+{"o":8749.7333286966,"h":8766.4429403648,"l":8102.7003041491,"c":8102.7003041491,"v":1534854.7236200122,"t":1731402000}
+{"o":8102.7003041491,"h":8165.6483968341,"l":7714.3848132403,"c":7875.5530651524,"v":2230250.2281758916,"t":1731405600}
+{"o":7875.5530651524,"h":7972.9418175014,"l":7629.823894368,"c":7666.0208846741,"v":1324384.3486910691,"t":1731409200}
+{"o":7666.0208846741,"h":7763.0099604276,"l":7497.7969765482,"c":7584.2851126017,"v":1349238.0129547324,"t":1731412800}
+{"o":7584.2851126017,"h":7742.7431397629,"l":7358.9790365124,"c":7719.8767824571,"v":1674502.4411090175,"t":1731416400}
+{"o":7719.8767824571,"h":7864.7405635671,"l":7177.0749956918,"c":7461.9866908559,"v":1884294.0254717893,"t":1731420000}
+{"o":7461.9866908559,"h":7750.5639115491,"l":7332.6713929949,"c":7638.5370157634,"v":1394822.9916425087,"t":1731423600}
+{"o":7638.5370157634,"h":7829.0772329222,"l":7500.6914176071,"c":7793.9145062175,"v":1511851.9036539597,"t":1731427200}
+{"o":7793.9145062175,"h":7846.3513175798,"l":7663.0852986297,"c":7695.2055445006,"v":1155088.7812683075,"t":1731430800}
+{"o":7695.2055445006,"h":7870.2908588629,"l":7030.8563840104,"c":7397.940764854,"v":1057967.8076255152,"t":1731434400}
+{"o":7397.940764854,"h":7478.5198138632,"l":7330.429623336,"c":7397.5659208663,"v":1110672.6427872963,"t":1731438000}
+{"o":7397.5659208663,"h":7438.3748205022,"l":6544.5210565013,"c":6597.6598357717,"v":1130142.6020236209,"t":1731441600}
+{"o":6597.6598357717,"h":6644.9672983412,"l":6442.6556665926,"c":6618.3495600983,"v":1150739.4564565686,"t":1731445200}
+{"o":6618.3495600983,"h":6849.5470342594,"l":6536.319246781,"c":6817.0450797858,"v":1109829.7669502667,"t":1731448800}
+{"o":6817.0450797858,"h":6818.1401173273,"l":6702.8297743637,"c":6711.2883245117,"v":1208007.8065036202,"t":1731452400}
+{"o":6711.2883245117,"h":6929.9383476445,"l":6668.8819157972,"c":6790.8868017102,"v":1357878.034750812,"t":1731456000}
+{"o":6790.8868017102,"h":6835.2256232087,"l":6656.2504464183,"c":6787.530043589,"v":1334180.6745776078,"t":1731459600}
+{"o":6787.530043589,"h":6797.5908601973,"l":6382.9000969655,"c":6518.3135443253,"v":1518818.8507256701,"t":1731463200}
+{"o":6518.3135443253,"h":6542.1689323132,"l":6326.8006761061,"c":6327.4622768616,"v":1811918.3046693164,"t":1731466800}
+{"o":6327.4622768616,"h":6405.4277160927,"l":6251.8335947909,"c":6392.9059102132,"v":1732764.6083559238,"t":1731470400}
+{"o":6392.9059102132,"h":6460.2137726938,"l":6278.0642042965,"c":6375.6479800212,"v":1352117.3117227014,"t":1731474000}
+{"o":6375.6479800212,"h":6494.890055381,"l":5990.359193327,"c":6003.8581504536,"v":1087027.7329527121,"t":1731477600}
+{"o":6003.8581504536,"h":6109.501281826,"l":5501.5949522132,"c":5767.3658792462,"v":1039285.1733005129,"t":1731481200}
+{"o":5767.3658792462,"h":5903.5861990109,"l":5576.4220913491,"c":5776.6290085664,"v":1066744.5707950792,"t":1731484800}
+{"o":5776.6290085664,"h":6575.0699329627,"l":5758.7329851871,"c":6489.9767484673,"v":1566237.3220249061,"t":1731488400}
+{"o":6489.9767484673,"h":6592.4604395679,"l":6425.9860359258,"c":6553.5465061872,"v":1478146.1652041839,"t":1731492000}
+{"o":6553.5465061872,"h":6625.2792799482,"l":6475.018285578,"c":6534.7127579791,"v":1246824.0337124036,"t":1731495600}
+{"o":6534.7127579791,"h":6609.7231657278,"l":6479.6412487321,"c":6565.4004703648,"v":1465766.3349470678,"t":1731499200}
+{"o":6565.4004703648,"h":7128.3914996751,"l":6482.3185289995,"c":7039.421141646,"v":2226094.9680156633,"t":1731502800}
+{"o":7039.421141646,"h":7254.2171392246,"l":6926.4240315616,"c":7237.249651327,"v":2125800.2760515488,"t":1731506400}
+{"o":7237.249651327,"h":7250.552701053,"l":7054.7407799132,"c":7227.3981611452,"v":2228931.1948583634,"t":1731510000}
+{"o":7227.3981611452,"h":7359.7978157107,"l":7099.4621629431,"c":7314.4096489968,"v":2354387.1222522538,"t":1731513600}
+{"o":7314.4096489968,"h":7459.5806972602,"l":7256.9896604409,"c":7407.8320470742,"v":1936945.0447005681,"t":1731517200}
+{"o":7407.8320470742,"h":7691.0429517115,"l":7097.1839248931,"c":7187.5243641756,"v":2004354.1713227036,"t":1731520800}
+{"o":7187.5243641756,"h":7290.6982435679,"l":6884.7216046129,"c":6984.0701595382,"v":3018473.3853807962,"t":1731524400}
+{"o":6984.0701595382,"h":7096.5356996182,"l":6894.6850187577,"c":7012.7118013505,"v":1885958.0147287485,"t":1731528000}
+{"o":7012.7118013505,"h":7110.9785562274,"l":6819.1569961754,"c":7044.6385079218,"v":1688721.9732054996,"t":1731531600}
+{"o":7044.6385079218,"h":7347.9417552606,"l":7027.619444927,"c":7300.6596964236,"v":1306306.7261998823,"t":1731535200}
+{"o":7300.6596964236,"h":7478.4909029606,"l":7265.1110106368,"c":7465.7616719444,"v":1294831.2236450145,"t":1731538800}
+{"o":7465.7616719444,"h":7485.2910048807,"l":7333.1102339351,"c":7398.8463071061,"v":1835906.1678407174,"t":1731542400}
+{"o":7398.8463071061,"h":7497.3244860483,"l":7361.7844279642,"c":7497.3244860483,"v":1831168.9752402091,"t":1731546000}
+{"o":7497.3244860483,"h":7502.7336925049,"l":7397.2485145181,"c":7453.1399575749,"v":1696201.568789321,"t":1731549600}
+{"o":7453.1399575749,"h":7610.3205381204,"l":7381.1334537488,"c":7610.3205381204,"v":1896946.0682834212,"t":1731553200}
+{"o":7610.3205381204,"h":7640.1041582349,"l":7526.2242603777,"c":7632.9451667005,"v":1434509.7571506938,"t":1731556800}
+{"o":7632.9451667005,"h":7632.9451667005,"l":7247.6284450692,"c":7298.2603910774,"v":1596155.806449943,"t":1731560400}
+{"o":7298.2603910774,"h":7369.7851918919,"l":7174.3297101023,"c":7174.3297101023,"v":1520388.2364142691,"t":1731564000}
+{"o":7174.3297101023,"h":7427.3343374159,"l":7148.1409222663,"c":7377.9044470427,"v":1630634.188540672,"t":1731567600}
+{"o":7377.9044470427,"h":7469.1770524571,"l":7358.5917709595,"c":7417.1673815343,"v":1479377.3015194875,"t":1731571200}
+{"o":7417.1673815343,"h":7532.1059557279,"l":7379.458016026,"c":7497.6297851121,"v":1560519.1353504087,"t":1731574800}
+{"o":7497.6297851121,"h":7510.4083785872,"l":7339.0374559745,"c":7352.207617337,"v":1468864.6959199188,"t":1731578400}
+{"o":7352.207617337,"h":7368.1495781187,"l":7183.3607754193,"c":7269.5515804172,"v":1661345.6827888342,"t":1731582000}
+{"o":7269.5515804172,"h":7317.9808125595,"l":7200.8212950262,"c":7243.9873912407,"v":1318610.5888185105,"t":1731585600}
+{"o":7243.9873912407,"h":7322.9152026917,"l":7137.6318387418,"c":7160.4623629607,"v":1578115.2163876847,"t":1731589200}
+{"o":7160.4623629607,"h":8434.8598858169,"l":7029.5623776408,"c":7865.3690380315,"v":1978923.8470596878,"t":1731592800}
+{"o":7865.3690380315,"h":8048.2573830208,"l":7817.3270224504,"c":7941.7639192835,"v":1910256.8667522015,"t":1731596400}
+{"o":7941.7639192835,"h":8240.8338916831,"l":7789.6123097049,"c":8113.5982042507,"v":1744797.2802296297,"t":1731600000}
+{"o":8113.5982042507,"h":8113.6790620032,"l":8014.8481906076,"c":8046.1471419444,"v":1534902.9982705172,"t":1731603600}
+{"o":8046.1471419444,"h":8144.3451546277,"l":7997.4795628301,"c":8053.7156636879,"v":1477873.4990208675,"t":1731607200}
+{"o":8053.7156636879,"h":8325.4472641206,"l":8050.9102828596,"c":8303.7916649625,"v":1481362.5113236993,"t":1731610800}
+{"o":8303.7916649625,"h":8303.7916649625,"l":8175.4088151539,"c":8228.6794256239,"v":1561218.7479317696,"t":1731614400}
+{"o":8228.6794256239,"h":8287.7031469307,"l":8164.7608835862,"c":8257.1594646348,"v":1558308.330308873,"t":1731618000}
+{"o":8257.1594646348,"h":8271.0539537154,"l":8036.8908375052,"c":8111.8930737938,"v":1598556.228483245,"t":1731621600}
+{"o":8111.8930737938,"h":8173.6812163527,"l":7908.0516105427,"c":8053.7497430821,"v":1891789.4368397042,"t":1731625200}
+{"o":8053.7497430821,"h":8184.0599993401,"l":7989.2729585778,"c":8013.0867389473,"v":1563889.5556217504,"t":1731628800}
+{"o":8013.0867389473,"h":8060.170544484,"l":7900.5702951125,"c":7961.3544967978,"v":1466800.5873942843,"t":1731632400}
+{"o":7961.3544967978,"h":8018.4553693293,"l":7887.8443908436,"c":8001.4236870443,"v":1226429.8464110594,"t":1731636000}
+{"o":8001.4236870443,"h":8022.6529230632,"l":7951.8534983835,"c":7958.1978556479,"v":1231741.8293328159,"t":1731639600}
+{"o":7958.1978556479,"h":7961.1398215308,"l":7783.9740890365,"c":7832.8140272164,"v":1318550.1348410253,"t":1731643200}
+{"o":7832.8140272164,"h":7945.2227229625,"l":7702.2979610658,"c":7838.8412203991,"v":1176894.8664787926,"t":1731646800}
+{"o":7838.8412203991,"h":7907.3070414809,"l":7783.8039054342,"c":7830.691504213,"v":1028124.5255534248,"t":1731650400}
+{"o":7830.691504213,"h":7861.6378079544,"l":7806.1635442692,"c":7806.1635442692,"v":1092390.1250938592,"t":1731654000}
+{"o":7806.1635442692,"h":7886.2246180763,"l":7755.8593598916,"c":7886.2246180763,"v":1251610.3167793108,"t":1731657600}
+{"o":7886.2246180763,"h":7965.0813150103,"l":7872.9668306626,"c":7947.6741713311,"v":1360046.8596777127,"t":1731661200}
+{"o":7947.6741713311,"h":7983.1747954239,"l":7924.44891226,"c":7959.6115267279,"v":1163830.2545666487,"t":1731664800}
+{"o":7959.6115267279,"h":8135.1090386855,"l":7917.572452001,"c":8126.7445856781,"v":1274968.6535727333,"t":1731668400}
+{"o":8126.7445856781,"h":8186.381393509,"l":8044.386254578,"c":8090.6731513065,"v":1526370.6334988251,"t":1731672000}
+{"o":8090.6731513065,"h":8126.2458406438,"l":8057.8002921048,"c":8118.5783409437,"v":1753700.2503508085,"t":1731675600}
+{"o":8118.5783409437,"h":8139.4020488208,"l":7946.3623780003,"c":7993.1094811225,"v":2141879.0855892347,"t":1731679200}
+{"o":7993.1094811225,"h":8424.1209357825,"l":7815.0456465083,"c":8292.837424889,"v":2054566.7645274668,"t":1731682800}
+{"o":8292.837424889,"h":8707.3318893482,"l":8288.6024552349,"c":8538.3827567566,"v":2203407.1496839272,"t":1731686400}
+{"o":8538.3827567566,"h":8663.7566119204,"l":8531.8161302981,"c":8593.8554392797,"v":1688066.8909570526,"t":1731690000}
+{"o":8593.8554392797,"h":8788.180102231,"l":8519.224927766,"c":8750.7953760287,"v":1584579.4121678164,"t":1731693600}
+{"o":8750.7953760287,"h":8992.2036168055,"l":8744.3640789148,"c":8942.0567357124,"v":1620882.7890195227,"t":1731697200}
+{"o":8942.0567357124,"h":9577.8011524468,"l":8937.9517361203,"c":9577.8011524468,"v":1444670.4435436286,"t":1731700800}
+{"o":9577.8011524468,"h":9726.7408040025,"l":9556.0111614269,"c":9704.6918233445,"v":1486425.2353712425,"t":1731704400}
+{"o":9704.6918233445,"h":9736.8864635214,"l":9548.1204540056,"c":9572.3803465812,"v":1415374.0169595783,"t":1731708000}
+{"o":9572.3803465812,"h":9720.4612591856,"l":9553.0859160935,"c":9636.3201567672,"v":1467185.1411241316,"t":1731711600}
+{"o":9636.3201567672,"h":9638.8314132021,"l":9522.0822658675,"c":9578.9949213892,"v":1279869.690107685,"t":1731715200}
+{"o":9578.9949213892,"h":9660.5603242265,"l":9448.3949070636,"c":9516.9678383986,"v":1027561.0468083158,"t":1731718800}
+{"o":9516.9678383986,"h":9607.324083235,"l":9500.7828162584,"c":9556.9698516047,"v":1124240.7808721366,"t":1731722400}
+{"o":9556.9698516047,"h":9681.1066748702,"l":9465.3865873436,"c":9579.245690416,"v":1090406.9482426711,"t":1731726000}
+{"o":9579.245690416,"h":9599.6266659719,"l":9511.9045322032,"c":9516.9477987489,"v":1040444.7266830876,"t":1731729600}
+{"o":9516.9477987489,"h":9628.1983905567,"l":9499.5202637225,"c":9590.3989535826,"v":885156.1070074671,"t":1731733200}
+{"o":9590.3989535826,"h":9590.3989535826,"l":9382.7430538913,"c":9393.1075075091,"v":1204065.494430196,"t":1731736800}
+{"o":9393.1075075091,"h":9455.3462210362,"l":9265.9910904002,"c":9285.4247289207,"v":1104764.8894370161,"t":1731740400}
+{"o":9285.4247289207,"h":9315.9637821427,"l":9247.831542816,"c":9298.4834127078,"v":1142269.5495158117,"t":1731744000}
+{"o":9298.4834127078,"h":9442.0831889061,"l":9223.4299015059,"c":9318.3980080437,"v":1179049.6107811292,"t":1731747600}
+{"o":9318.3980080437,"h":9442.6798987268,"l":9281.2451485351,"c":9362.8360444034,"v":1216734.9167181749,"t":1731751200}
+{"o":9362.8360444034,"h":9388.61050698,"l":9110.959414708,"c":9208.0315167886,"v":1177055.5788995281,"t":1731754800}
+{"o":9208.0315167886,"h":9327.2341141642,"l":8429.0408436097,"c":8543.4460674205,"v":1648154.0158066044,"t":1731758400}
+{"o":8543.4460674205,"h":8737.9132420912,"l":8485.9030789901,"c":8608.4601718792,"v":1367365.6229081731,"t":1731762000}
+{"o":8608.4601718792,"h":8659.2794829773,"l":8557.9707472535,"c":8582.600252058,"v":1415117.379621356,"t":1731765600}
+{"o":8582.600252058,"h":8591.925377921,"l":8449.4898521783,"c":8497.698462932,"v":1496498.5554460161,"t":1731769200}
+{"o":8497.698462932,"h":8565.6414474101,"l":8382.3062160607,"c":8420.2797402021,"v":1357927.8536210663,"t":1731772800}
+{"o":8420.2797402021,"h":8492.4736706053,"l":8389.6718077301,"c":8463.6558225562,"v":1323270.8108442284,"t":1731776400}
+{"o":8463.6558225562,"h":8519.7353649319,"l":8446.258803583,"c":8502.9804284097,"v":1461071.0247236949,"t":1731780000}
+{"o":8502.9804284097,"h":8539.4564469814,"l":8419.4345719074,"c":8435.4464936243,"v":1225933.0114599096,"t":1731783600}
+{"o":8435.4464936243,"h":8461.7476212447,"l":8299.607797501,"c":8325.0798903157,"v":1272653.5585093817,"t":1731787200}
+{"o":8325.0798903157,"h":8415.69157269,"l":8310.1366911245,"c":8381.4892798699,"v":1187604.7077016667,"t":1731790800}
+{"o":8381.4892798699,"h":8401.4347721301,"l":8221.099820739,"c":8221.099820739,"v":1152618.7266602172,"t":1731794400}
+{"o":8221.099820739,"h":8298.2811121061,"l":8213.3646331483,"c":8278.3926040961,"v":1168851.909350649,"t":1731798000}
+{"o":8278.3926040961,"h":8620.5335714501,"l":8272.0070674451,"c":8541.3709255165,"v":1229209.8517869166,"t":1731801600}
+{"o":8541.3709255165,"h":8613.5686391993,"l":8409.7151517348,"c":8481.0316108435,"v":1578407.1054954461,"t":1731805200}
+{"o":8481.0316108435,"h":8544.8246615426,"l":8244.2091830037,"c":8401.7393046363,"v":2043419.9841375847,"t":1731808800}
+{"o":8401.7393046363,"h":8605.7248062864,"l":8356.1220410904,"c":8599.3688271778,"v":1579721.8311365843,"t":1731812400}
+{"o":8599.3688271778,"h":9157.4380310028,"l":8599.192574404,"c":9119.7353059257,"v":2034823.3862728649,"t":1731816000}
+{"o":9119.7353059257,"h":9294.2977250693,"l":9092.7291622841,"c":9186.4165490152,"v":1553509.7896463561,"t":1731819600}
+{"o":9186.4165490152,"h":9414.0337454392,"l":9153.3268677462,"c":9399.1288862085,"v":1456751.546495016,"t":1731823200}
+{"o":9399.1288862085,"h":9409.1282632877,"l":9282.810869949,"c":9308.5756442155,"v":1227201.4784584413,"t":1731826800}
+{"o":9308.5756442155,"h":9495.416930647,"l":9308.2313010783,"c":9330.0042399985,"v":1429582.926504198,"t":1731830400}
+{"o":9330.0042399985,"h":9508.776882749,"l":9251.2794012749,"c":9413.566988431,"v":1403387.7610661737,"t":1731834000}
+{"o":9413.566988431,"h":9752.0915309324,"l":9384.6937768108,"c":9725.2629803503,"v":1489597.3053079287,"t":1731837600}
+{"o":9725.2629803503,"h":9771.1900059404,"l":9483.3008208904,"c":9503.889069668,"v":1530663.8455551127,"t":1731841200}
+{"o":9796.4104399929,"h":9896.091606942,"l":9726.8409963749,"c":9796.4104399929,"v":201342.8923174231,"t":1724644800}
+{"o":9796.4104399929,"h":9801.2675624034,"l":9703.9822875958,"c":9710.4917799522,"v":178743.4458716336,"t":1724648400}
+{"o":9710.4917799522,"h":9725.304901347,"l":9639.5806404712,"c":9679.6541121986,"v":312730.6907859324,"t":1724652000}
+{"o":9679.6541121986,"h":9709.7822953643,"l":9501.3031496043,"c":9547.2310182691,"v":241081.3625809825,"t":1724655600}
+{"o":9547.2310182691,"h":9643.6059606663,"l":9530.9112706783,"c":9587.7332411551,"v":201840.8700603341,"t":1724659200}
+{"o":9587.7332411551,"h":9641.2625734626,"l":9509.7759749831,"c":9637.6168725513,"v":263608.3629433073,"t":1724662800}
+{"o":9637.6168725513,"h":9729.7601907651,"l":9621.7578638437,"c":9675.8512749165,"v":226676.0350666586,"t":1724666400}
+{"o":9675.8512749165,"h":9715.3863675745,"l":9610.8182413604,"c":9622.5455762251,"v":238084.6287677172,"t":1724670000}
+{"o":9622.5455762251,"h":9825.0984797938,"l":8609.8195030837,"c":9282.7540756076,"v":296608.2404038453,"t":1724673600}
+{"o":9282.7540756076,"h":9348.6869084339,"l":9256.892373043,"c":9331.0673547857,"v":321771.4983759169,"t":1724677200}
+{"o":9331.0673547857,"h":9416.6252374705,"l":9044.293875161,"c":9162.4322389225,"v":628144.549073454,"t":1724680800}
+{"o":9162.4322389225,"h":9220.6165611183,"l":9085.909065925,"c":9182.6330692725,"v":362356.5298499556,"t":1724684400}
+{"o":9182.6330692725,"h":9226.9989573201,"l":6144.5651676354,"c":7737.9035490199,"v":267327.0445592905,"t":1724688000}
+{"o":7737.9035490199,"h":8056.7591769481,"l":7503.2650081657,"c":8029.5175299716,"v":469580.5236156543,"t":1724691600}
+{"o":8029.5175299716,"h":8127.57742497,"l":7636.8693677633,"c":7759.5724160589,"v":453877.897631907,"t":1724695200}
+{"o":7759.5724160589,"h":7829.5428860254,"l":7500.9777174535,"c":7778.8982806893,"v":287824.1820618703,"t":1724698800}
+{"o":7778.8982806893,"h":8280.5805039106,"l":7748.8928747173,"c":8238.2964513065,"v":304577.9021505172,"t":1724702400}
+{"o":8238.2964513065,"h":8409.8916559775,"l":8114.4446139666,"c":8340.029544898,"v":359703.3522935493,"t":1724706000}
+{"o":8340.029544898,"h":8402.5332137625,"l":8055.9845233086,"c":8080.7213111585,"v":265629.9245923416,"t":1724709600}
+{"o":8080.7213111585,"h":8123.7310547803,"l":8047.271540319,"c":8064.4934838477,"v":239186.2856274956,"t":1724713200}
+{"o":8064.4934838477,"h":8140.9562656385,"l":8060.2929029334,"c":8105.9303831169,"v":296936.8178408362,"t":1724716800}
+{"o":8105.9303831169,"h":8176.3174137094,"l":7860.3504973986,"c":7948.8184183375,"v":259450.2892614623,"t":1724720400}
+{"o":7948.8184183375,"h":7987.9646215443,"l":7937.3669034617,"c":7948.2044571293,"v":222876.1793643499,"t":1724724000}
+{"o":7948.2044571293,"h":7969.6507866961,"l":7907.0534015047,"c":7964.3697609802,"v":184021.7421276582,"t":1724727600}
+{"o":7964.3697609802,"h":7983.3784039278,"l":7938.3594590585,"c":7966.5940460229,"v":196005.9831847799,"t":1724731200}
+{"o":7966.5940460229,"h":8070.2400598841,"l":7961.9664040224,"c":8053.4289739424,"v":228783.3145348121,"t":1724734800}
+{"o":8053.4289739424,"h":8054.1633749939,"l":7701.0243214599,"c":7743.241059168,"v":217242.4633151303,"t":1724738400}
+{"o":7743.241059168,"h":7757.2729975906,"l":7688.5793352144,"c":7723.8312367588,"v":203718.2876265134,"t":1724742000}
+{"o":7723.8312367588,"h":7827.7868660905,"l":7673.6197145934,"c":7773.1651691248,"v":229319.0148500064,"t":1724745600}
+{"o":7773.1651691248,"h":7810.5781025197,"l":7735.3805066069,"c":7751.1731631151,"v":227705.9012430392,"t":1724749200}
+{"o":7751.1731631151,"h":8176.9500819265,"l":7599.4059816332,"c":8027.9659068362,"v":348793.8773386792,"t":1724752800}
+{"o":8027.9659068362,"h":8093.9295474238,"l":8011.4030999728,"c":8057.9730434706,"v":199508.0586800718,"t":1724756400}
+{"o":8057.9730434706,"h":8150.311933576,"l":7979.6014515394,"c":8140.4415427831,"v":267115.4771116725,"t":1724760000}
+{"o":8140.4415427831,"h":8203.9062857271,"l":7942.2902955315,"c":7979.4892983954,"v":365378.6692820969,"t":1724763600}
+{"o":7979.4892983954,"h":8063.673063572,"l":7935.8155593752,"c":7956.9924570333,"v":420388.8384040934,"t":1724767200}
+{"o":7956.9924570333,"h":8052.3941786694,"l":7926.4285350551,"c":7993.3449214487,"v":332161.0922364415,"t":1724770800}
+{"o":7993.3449214487,"h":8077.1081113191,"l":7968.8680182162,"c":7988.1183032862,"v":328533.8146282505,"t":1724774400}
+{"o":7988.1183032862,"h":8059.1632978241,"l":7979.6901523308,"c":8057.1999605282,"v":205163.4185313783,"t":1724778000}
+{"o":8057.1999605282,"h":8129.60327008,"l":8024.5291530073,"c":8121.0246697307,"v":267756.4439307522,"t":1724781600}
+{"o":8121.0246697307,"h":8126.8000757126,"l":8067.3783496882,"c":8098.2295073675,"v":216139.4573771671,"t":1724785200}
+{"o":8098.2295073675,"h":8104.6382542226,"l":8046.0986382316,"c":8050.1151897159,"v":188421.0671885833,"t":1724788800}
+{"o":8050.1151897159,"h":8121.4407122512,"l":7708.0839794345,"c":7859.920388199,"v":664117.174399202,"t":1724792400}
+{"o":7859.920388199,"h":7875.3603134489,"l":7575.8450033395,"c":7768.7840411066,"v":932371.2147016388,"t":1724796000}
+{"o":7768.7840411066,"h":8254.3860666691,"l":7708.9032872514,"c":8196.4612444938,"v":310878.5023381708,"t":1724799600}
+{"o":8196.4612444938,"h":8303.9945432151,"l":8114.9351155588,"c":8248.9209875647,"v":295602.4812391739,"t":1724803200}
+{"o":8248.9209875647,"h":8318.7531451025,"l":8214.6623631309,"c":8303.4434218075,"v":261578.7066659431,"t":1724806800}
+{"o":8303.4434218075,"h":8307.8716987047,"l":8239.5359163708,"c":8296.2375671479,"v":250883.4116256402,"t":1724810400}
+{"o":8296.2375671479,"h":8383.0795706459,"l":8284.6611318723,"c":8374.6877931573,"v":306897.3972948898,"t":1724814000}
+{"o":8374.6877931573,"h":8382.3506644289,"l":8321.2136003253,"c":8329.8330633388,"v":199389.9117685769,"t":1724817600}
+{"o":8329.8330633388,"h":8409.6291112387,"l":8317.8580846704,"c":8331.2187772287,"v":251988.2978858013,"t":1724821200}
+{"o":8331.2187772287,"h":8337.5218042056,"l":8308.4870162875,"c":8317.5580139055,"v":159661.0456879042,"t":1724824800}
+{"o":8317.5580139055,"h":8331.1638758181,"l":8125.5867848028,"c":8135.3544649419,"v":344911.4413704812,"t":1724828400}
+{"o":8135.3544649419,"h":8349.0967618852,"l":8071.086576961,"c":8306.9107188201,"v":323763.4862671291,"t":1724832000}
+{"o":8306.9107188201,"h":8516.3091820382,"l":8299.1880883004,"c":8510.5985311009,"v":279487.0337600039,"t":1724835600}
+{"o":8510.5985311009,"h":8516.971145365,"l":8435.4234696621,"c":8443.4918152888,"v":285381.4247193256,"t":1724839200}
+{"o":8443.4918152888,"h":8497.185128401,"l":8430.526831822,"c":8465.9799198246,"v":212937.6854868765,"t":1724842800}
+{"o":8465.9799198246,"h":8546.4567736219,"l":8420.3834067121,"c":8456.2630923632,"v":242828.0593508127,"t":1724846400}
+{"o":8456.2630923632,"h":8470.5644597908,"l":8277.7972098822,"c":8281.0220653785,"v":317933.904146669,"t":1724850000}
+{"o":8281.0220653785,"h":8376.6666079049,"l":8209.7258488664,"c":8264.7955854427,"v":419665.2784581839,"t":1724853600}
+{"o":8264.7955854427,"h":8264.7955854427,"l":8142.3698829956,"c":8219.4188915626,"v":415733.1836576694,"t":1724857200}
+{"o":8219.4188915626,"h":8222.9040292328,"l":7991.8831161234,"c":8152.8427734489,"v":656636.9058393226,"t":1724860800}
+{"o":8152.8427734489,"h":8177.0584404387,"l":8078.2443995082,"c":8105.8954503618,"v":328601.2052796587,"t":1724864400}
+{"o":8105.8954503618,"h":8495.3698672937,"l":8096.3543593141,"c":8491.1565695839,"v":286459.6541805344,"t":1724868000}
+{"o":8491.1565695839,"h":8557.1391837657,"l":8439.7539976367,"c":8474.2640942203,"v":389798.7326316854,"t":1724871600}
+{"o":8474.2640942203,"h":8592.4972065575,"l":8410.9306005781,"c":8465.2733228195,"v":478550.0731387372,"t":1724875200}
+{"o":8465.2733228195,"h":8508.9793823471,"l":8390.2617948908,"c":8403.7748119292,"v":302452.5828294641,"t":1724878800}
+{"o":8403.7748119292,"h":8429.1323993861,"l":8315.1694251774,"c":8425.573191972,"v":304958.2506565077,"t":1724882400}
+{"o":8425.573191972,"h":8472.9670044398,"l":8401.2998370524,"c":8454.1126399112,"v":185244.9282334874,"t":1724886000}
+{"o":8454.1126399112,"h":8515.7968250149,"l":8441.0433240444,"c":8475.526733867,"v":241055.9668401738,"t":1724889600}
+{"o":8475.526733867,"h":8506.1654039264,"l":8398.8584539902,"c":8425.341203933,"v":241781.996538566,"t":1724893200}
+{"o":8425.341203933,"h":8457.2694946457,"l":8395.4298972092,"c":8451.3957133479,"v":179442.9123991026,"t":1724896800}
+{"o":8451.3957133479,"h":8465.8437748741,"l":8400.8639616201,"c":8413.5312145637,"v":159876.9723760239,"t":1724900400}
+{"o":8413.5312145637,"h":8447.6737252739,"l":8407.8004257874,"c":8426.4168645626,"v":201904.3502704884,"t":1724904000}
+{"o":8426.4168645626,"h":8477.0606470386,"l":8410.2166658175,"c":8471.3567470671,"v":204528.7793301389,"t":1724907600}
+{"o":8471.3567470671,"h":8535.6090966493,"l":8460.3915490977,"c":8500.4602403135,"v":240412.0295976212,"t":1724911200}
+{"o":8500.4602403135,"h":8516.6969860051,"l":8485.8717119199,"c":8495.6300526348,"v":141627.5783849967,"t":1724914800}
+{"o":8495.6300526348,"h":8526.5778547505,"l":8480.1791286625,"c":8519.6980090453,"v":184976.3052243324,"t":1724918400}
+{"o":8519.6980090453,"h":8569.7457269267,"l":8508.9504037725,"c":8532.375541007,"v":183634.6197412548,"t":1724922000}
+{"o":8532.375541007,"h":8562.2984098321,"l":8511.6717616023,"c":8525.3029392203,"v":163309.1261548036,"t":1724925600}
+{"o":8525.3029392203,"h":8625.6590331111,"l":8522.8440559765,"c":8553.7959125564,"v":261520.7737256405,"t":1724929200}
+{"o":8553.7959125564,"h":8578.6192203118,"l":8527.3118934579,"c":8546.9364919,"v":248883.1128355162,"t":1724932800}
+{"o":8546.9364919,"h":8563.7075290917,"l":8500.0931801139,"c":8546.4884549338,"v":272092.760206398,"t":1724936400}
+{"o":8546.4884549338,"h":8570.7471845576,"l":8502.7440169049,"c":8537.496672278,"v":328313.2665932123,"t":1724940000}
+{"o":8537.496672278,"h":8656.6816659829,"l":8533.1690639361,"c":8580.5337562936,"v":367270.664500787,"t":1724943600}
+{"o":8580.5337562936,"h":8919.255544111,"l":8443.4345575664,"c":8756.9897711062,"v":337258.0305645209,"t":1724947200}
+{"o":8756.9897711062,"h":8834.2803558928,"l":8721.9686493617,"c":8821.3451539863,"v":283220.4648643147,"t":1724950800}
+{"o":8821.3451539863,"h":8822.789573913,"l":8498.3106920652,"c":8532.9437460253,"v":617764.2574366567,"t":1724954400}
+{"o":8532.9437460253,"h":8711.3740521908,"l":8374.4662973788,"c":8525.6823419296,"v":465108.4724845126,"t":1724958000}
+{"o":8525.6823419296,"h":8591.3239260642,"l":8462.194570465,"c":8520.9465173826,"v":276333.0195084587,"t":1724961600}
+{"o":8520.9465173826,"h":8522.8386941861,"l":8461.1349199648,"c":8467.4224632656,"v":268105.2642229809,"t":1724965200}
+{"o":8467.4224632656,"h":8514.0908326902,"l":8390.7061759601,"c":8494.9764303985,"v":280991.1905597745,"t":1724968800}
+{"o":8494.9764303985,"h":8778.8760712352,"l":7840.82424244,"c":8402.1879399297,"v":193126.1043551592,"t":1724972400}
+{"o":8402.1879399297,"h":8468.2790826369,"l":8377.6364910226,"c":8425.9158433463,"v":222614.237112982,"t":1724976000}
+{"o":8425.9158433463,"h":8446.7461955835,"l":8368.5069520521,"c":8396.9683621645,"v":183617.2585420298,"t":1724979600}
+{"o":8396.9683621645,"h":8412.2412916486,"l":8307.7112287995,"c":8353.8122508873,"v":240869.7024170815,"t":1724983200}
+{"o":8353.8122508873,"h":8355.6692205573,"l":8302.3597803211,"c":8325.1215395868,"v":198061.1974444937,"t":1724986800}
+{"o":8325.1215395868,"h":8394.5616612409,"l":8325.1215395868,"c":8350.4892499111,"v":191087.7533898417,"t":1724990400}
+{"o":8350.4892499111,"h":8355.0118716467,"l":8234.2631619861,"c":8284.3401699707,"v":277367.9070622437,"t":1724994000}
+{"o":8284.3401699707,"h":8383.6631844963,"l":8247.4996286831,"c":8376.0324866997,"v":200172.2310933843,"t":1724997600}
+{"o":8376.0324866997,"h":8392.0335990825,"l":8340.3813450004,"c":8342.3468257022,"v":160345.3551327318,"t":1725001200}
+{"o":8342.3468257022,"h":8396.1646591543,"l":8341.236034777,"c":8370.5914736559,"v":162279.8267425291,"t":1725004800}
+{"o":8370.5914736559,"h":8404.6109623058,"l":8361.0457895213,"c":8389.9493269818,"v":170206.6993906202,"t":1725008400}
+{"o":8389.9493269818,"h":8436.5305003041,"l":8357.1849153882,"c":8404.0514539101,"v":148517.2774092304,"t":1725012000}
+{"o":8404.0514539101,"h":8418.1509574479,"l":8338.8118617615,"c":8355.3077432658,"v":172247.3014001337,"t":1725015600}
+{"o":8355.3077432658,"h":8478.5129415939,"l":8345.2197477436,"c":8430.9476553895,"v":356528.733346588,"t":1725019200}
+{"o":8430.9476553895,"h":8470.9213561908,"l":8315.8220062848,"c":8424.2634960283,"v":313352.1022233748,"t":1725022800}
+{"o":8424.2634960283,"h":8458.7362345967,"l":8171.7452623434,"c":8180.5784564649,"v":476421.5657161726,"t":1725026400}
+{"o":8180.5784564649,"h":8229.9680140277,"l":7964.9262570821,"c":8071.7510970227,"v":701521.9853823803,"t":1725030000}
+{"o":8071.7510970227,"h":8186.9880551608,"l":8004.0829086114,"c":8149.167767052,"v":506126.8996001479,"t":1725033600}
+{"o":8149.167767052,"h":8208.8506808907,"l":8112.4709292912,"c":8184.1316543914,"v":273680.7298396445,"t":1725037200}
+{"o":8184.1316543914,"h":8393.4431615282,"l":8178.0765674645,"c":8341.1292013822,"v":401422.1593776923,"t":1725040800}
+{"o":8341.1292013822,"h":8341.1292013822,"l":8247.3509099629,"c":8275.4316554718,"v":288269.6811229417,"t":1725044400}
+{"o":8275.4316554718,"h":8313.7213280484,"l":8249.7254339841,"c":8295.7598971873,"v":218564.2994790306,"t":1725048000}
+{"o":8295.7598971873,"h":8334.1360162012,"l":8282.1063030878,"c":8299.7679765377,"v":188955.3901568601,"t":1725051600}
+{"o":8299.7679765377,"h":8392.4603390054,"l":8050.5303960784,"c":8142.8137277612,"v":280877.989382532,"t":1725055200}
+{"o":8142.8137277612,"h":8197.7595482252,"l":8138.5226045033,"c":8162.0911299154,"v":223074.3877753684,"t":1725058800}
+{"o":8162.0911299154,"h":8233.7337514016,"l":8154.6421961148,"c":8181.1920576684,"v":204963.6777250324,"t":1725062400}
+{"o":8181.1920576684,"h":8192.3432707765,"l":8155.2481454211,"c":8157.7518942031,"v":158118.4667990891,"t":1725066000}
+{"o":8157.7518942031,"h":8168.3262806102,"l":8133.3110282822,"c":8168.1040244083,"v":165489.6698633517,"t":1725069600}
+{"o":8168.1040244083,"h":8210.8353643024,"l":8159.5550701021,"c":8178.7146976621,"v":129181.6749132634,"t":1725073200}
+{"o":8178.7146976621,"h":8207.3896378348,"l":8174.2524144624,"c":8201.4004859894,"v":98951.3871288486,"t":1725076800}
+{"o":8201.4004859894,"h":8221.0859649099,"l":8141.3255954567,"c":8163.9393144168,"v":128294.9643528563,"t":1725080400}
+{"o":8163.9393144168,"h":8202.7474608147,"l":8146.3520154314,"c":8179.7251650452,"v":109822.3134480957,"t":1725084000}
+{"o":8179.7251650452,"h":8319.7188272541,"l":8147.0620245792,"c":8287.6813787006,"v":110189.0069922142,"t":1725087600}
+{"o":8287.6813787006,"h":8300.9314053084,"l":8185.0142464219,"c":8187.3472102648,"v":143315.1150179802,"t":1725091200}
+{"o":8187.3472102648,"h":8234.9167816827,"l":8144.449459837,"c":8225.720804017,"v":133699.0297880617,"t":1725094800}
+{"o":8225.720804017,"h":8279.5742258993,"l":8217.8062616783,"c":8257.2851666913,"v":121575.1286053257,"t":1725098400}
+{"o":8257.2851666913,"h":8271.7455621462,"l":8236.7135699872,"c":8250.2843215096,"v":102286.8397274385,"t":1725102000}
+{"o":8250.2843215096,"h":8266.9743598981,"l":8224.0615619274,"c":8243.5015831974,"v":112389.29514771,"t":1725105600}
+{"o":8243.5015831974,"h":8254.224060948,"l":8176.5789093919,"c":8179.5962218262,"v":194378.2341298984,"t":1725109200}
+{"o":8179.5962218262,"h":8221.0444611295,"l":8164.369994425,"c":8203.4035481239,"v":148160.6944362982,"t":1725112800}
+{"o":8203.4035481239,"h":8228.3858958047,"l":8183.2064526722,"c":8223.7857696791,"v":124960.3525302911,"t":1725116400}
+{"o":8223.7857696791,"h":8356.242971093,"l":8168.5382155055,"c":8320.2855929459,"v":136173.1117842361,"t":1725120000}
+{"o":8320.2855929459,"h":8333.2378567144,"l":8248.2983381775,"c":8297.7286456434,"v":184324.8415233045,"t":1725123600}
+{"o":8297.7286456434,"h":8345.7255361548,"l":8271.3915440597,"c":8277.8961967855,"v":141310.7761448869,"t":1725127200}
+{"o":8277.8961967855,"h":8283.5917035768,"l":8228.1254280539,"c":8249.69995824,"v":124947.3546962879,"t":1725130800}
+{"o":8249.69995824,"h":8287.5527893228,"l":8220.9898296594,"c":8274.9159491049,"v":145544.7555329695,"t":1725134400}
+{"o":8274.9159491049,"h":8332.844210698,"l":8258.0784606427,"c":8309.4221614813,"v":138845.0904385542,"t":1725138000}
+{"o":8309.4221614813,"h":8396.2060034569,"l":8272.4863191658,"c":8309.0767807398,"v":114574.3335907166,"t":1725141600}
+{"o":8309.0767807398,"h":8325.4220316468,"l":8278.1305258923,"c":8306.9126318904,"v":102323.3010783323,"t":1725145200}
+{"o":8306.9126318904,"h":8323.7801059512,"l":8285.1371417885,"c":8308.3329460517,"v":136536.2534633812,"t":1725148800}
+{"o":8308.3329460517,"h":8317.3807928052,"l":8179.3143808219,"c":8200.462048466,"v":219603.6189701036,"t":1725152400}
+{"o":8200.462048466,"h":8222.7982841924,"l":8153.5177199232,"c":8222.356091351,"v":246344.373999916,"t":1725156000}
+{"o":8222.356091351,"h":8252.3460955297,"l":8206.0181147848,"c":8230.6690505554,"v":119618.3164628297,"t":1725159600}
+{"o":8230.6690505554,"h":8230.6690505554,"l":8184.2054690245,"c":8207.7326495864,"v":111361.2515855949,"t":1725163200}
+{"o":8207.7326495864,"h":8218.7876963217,"l":8043.3422083432,"c":8074.8488694207,"v":211295.6542968984,"t":1725166800}
+{"o":8074.8488694207,"h":8150.560986792,"l":8070.3532299881,"c":8143.9576289926,"v":144869.0024147755,"t":1725170400}
+{"o":8143.9576289926,"h":8163.3713189816,"l":8106.0744679288,"c":8151.4630088121,"v":168141.8501566252,"t":1725174000}
+{"o":8151.4630088121,"h":8153.4356795686,"l":8050.8570826868,"c":8062.6438881938,"v":162912.309172562,"t":1725177600}
+{"o":8062.6438881938,"h":8115.9047374719,"l":8035.3438168653,"c":8054.9617950092,"v":193402.5858656077,"t":1725181200}
+{"o":8054.9617950092,"h":8368.4752790991,"l":7994.5990845025,"c":8310.2617006201,"v":182600.2974237347,"t":1725184800}
+{"o":8310.2617006201,"h":8405.3793100028,"l":8292.665285519,"c":8400.1983702637,"v":175363.4163016657,"t":1725188400}
+{"o":8400.1983702637,"h":8416.22875525,"l":8336.523101344,"c":8346.6802516476,"v":140097.812390915,"t":1725192000}
+{"o":8346.6802516476,"h":8385.0345417096,"l":8238.7682281019,"c":8379.1205255676,"v":218384.1903819178,"t":1725195600}
+{"o":8379.1205255676,"h":8448.3716824042,"l":8282.4480338971,"c":8398.2102649397,"v":391449.8589740403,"t":1725199200}
+{"o":8398.2102649397,"h":8783.2833834845,"l":8377.1354007025,"c":8605.8846192003,"v":373189.8066979314,"t":1725202800}
+{"o":8605.8846192003,"h":8634.2860916661,"l":8505.8546245418,"c":8523.5880764158,"v":233336.6076861095,"t":1725206400}
+{"o":8523.5880764158,"h":8557.8354494913,"l":8455.0977075268,"c":8501.9865506872,"v":204053.5981137351,"t":1725210000}
+{"o":8501.9865506872,"h":8669.1107367601,"l":8487.8973042524,"c":8636.7494147085,"v":288482.1693340751,"t":1725213600}
+{"o":8636.7494147085,"h":8711.0226852771,"l":8602.1850664637,"c":8668.8181113581,"v":263467.5323078248,"t":1725217200}
+{"o":8668.8181113581,"h":8724.8014609751,"l":8616.2142181328,"c":8648.6971719612,"v":356564.4816614072,"t":1725220800}
+{"o":8648.6971719612,"h":8653.3558092219,"l":8530.4267068994,"c":8577.9400825369,"v":186902.9904059448,"t":1725224400}
+{"o":8577.9400825369,"h":8586.3613805226,"l":8202.2458949008,"c":8275.6200275838,"v":423193.3165275977,"t":1725228000}
+{"o":8275.6200275838,"h":8363.6855872393,"l":8168.9975542806,"c":8236.0474678624,"v":386787.0555146352,"t":1725231600}
+{"o":8236.0474678624,"h":8354.5140620257,"l":8222.4541821701,"c":8307.0711273351,"v":284551.087086445,"t":1725235200}
+{"o":8307.0711273351,"h":8361.9038101087,"l":8276.4167668597,"c":8315.7266616794,"v":229222.9095858834,"t":1725238800}
+{"o":8315.7266616794,"h":8375.1837688073,"l":8233.4314505134,"c":8286.3905369453,"v":227467.4384804949,"t":1725242400}
+{"o":8286.3905369453,"h":8365.9489848118,"l":8281.9973676461,"c":8345.5056043483,"v":221636.1129759276,"t":1725246000}
+{"o":8345.5056043483,"h":8370.3293100609,"l":8159.4234910558,"c":8174.0225303799,"v":304002.550863226,"t":1725249600}
+{"o":8174.0225303799,"h":8330.3711924685,"l":8170.2874159087,"c":8275.9491230959,"v":270891.4875732295,"t":1725253200}
+{"o":8275.9491230959,"h":8315.0556154948,"l":8224.2411715704,"c":8254.8357007097,"v":175303.8105685173,"t":1725256800}
+{"o":8254.8357007097,"h":8292.6427367348,"l":8131.3074051636,"c":8180.9326926308,"v":201888.140068463,"t":1725260400}
+{"o":8180.9326926308,"h":8371.1516495327,"l":8156.9029864687,"c":8325.4835376202,"v":303925.8544347477,"t":1725264000}
+{"o":8325.4835376202,"h":8673.4276470457,"l":8268.1481081221,"c":8521.9915954747,"v":284082.3857654363,"t":1725267600}
+{"o":8521.9915954747,"h":8602.1907434209,"l":8495.8817143371,"c":8543.1229849928,"v":297929.3566224714,"t":1725271200}
+{"o":8543.1229849928,"h":8584.9819820491,"l":8511.1418729852,"c":8528.2143949178,"v":187722.9532773389,"t":1725274800}
+{"o":8528.2143949178,"h":8571.9165328985,"l":8499.2071363516,"c":8536.2364750079,"v":179143.2245114598,"t":1725278400}
+{"o":8536.2364750079,"h":8571.0669060243,"l":8459.5779061516,"c":8463.8916207405,"v":180743.7613174086,"t":1725282000}
+{"o":8463.8916207405,"h":8625.7248658311,"l":8414.868198623,"c":8599.0700747911,"v":339335.4295929453,"t":1725285600}
+{"o":8599.0700747911,"h":8634.3284807549,"l":8564.7957536513,"c":8577.5257214509,"v":245910.2120606502,"t":1725289200}
+{"o":8577.5257214509,"h":8633.1006402506,"l":8524.4542742265,"c":8536.77380048,"v":227228.7826338094,"t":1725292800}
+{"o":8536.77380048,"h":8648.9198094985,"l":8536.77380048,"c":8627.3311495091,"v":246984.099324296,"t":1725296400}
+{"o":8627.3311495091,"h":8662.596337758,"l":8575.7886019242,"c":8624.6979055844,"v":202648.3480248898,"t":1725300000}
+{"o":8624.6979055844,"h":8641.1393032991,"l":8594.8045086422,"c":8608.5761546183,"v":151526.5296159398,"t":1725303600}
+{"o":8608.5761546183,"h":8734.9123901875,"l":8591.7033809401,"c":8714.194362624,"v":268512.4725618073,"t":1725307200}
+{"o":8714.194362624,"h":8742.3342615142,"l":8661.9358903314,"c":8683.5095040628,"v":274015.5960285415,"t":1725310800}
+{"o":8683.5095040628,"h":8731.7912187163,"l":8670.8474081246,"c":8724.6744734417,"v":214448.120225904,"t":1725314400}
+{"o":8724.6744734417,"h":8761.7379879698,"l":8668.7984395323,"c":8690.4175263791,"v":175443.2451907448,"t":1725318000}
+{"o":8690.4175263791,"h":8709.2314622625,"l":8643.3438740604,"c":8699.7939058614,"v":197847.2446550337,"t":1725321600}
+{"o":8699.7939058614,"h":8729.2604842471,"l":8664.3071770521,"c":8726.1540272261,"v":212257.4622405466,"t":1725325200}
+{"o":8726.1540272261,"h":8851.6492372177,"l":8719.3452108299,"c":8746.7706871819,"v":349831.8499130214,"t":1725328800}
+{"o":8746.7706871819,"h":8775.3142552987,"l":8720.9490905385,"c":8730.4303244688,"v":225387.1912836342,"t":1725332400}
+{"o":8730.4303244688,"h":8754.4479257218,"l":8666.5734541527,"c":8693.8583968525,"v":292033.5288525484,"t":1725336000}
+{"o":8693.8583968525,"h":8727.9117402705,"l":8663.7744155887,"c":8697.3510522985,"v":183440.486629285,"t":1725339600}
+{"o":8697.3510522985,"h":8697.8555536226,"l":8603.0266470619,"c":8610.4411250521,"v":194109.9707138769,"t":1725343200}
+{"o":8610.4411250521,"h":8685.2091734893,"l":8610.4411250521,"c":8669.4898579467,"v":154301.4333664629,"t":1725346800}
+{"o":8669.4898579467,"h":8672.7463556479,"l":8553.7799279523,"c":8581.9779897187,"v":238681.3589739147,"t":1725350400}
+{"o":8581.9779897187,"h":8633.6686607632,"l":8578.6871047124,"c":8603.991149046,"v":180313.8220939339,"t":1725354000}
+{"o":8603.991149046,"h":8657.924409078,"l":8328.5032496197,"c":8360.0034527001,"v":161660.9301910314,"t":1725357600}
+{"o":8360.0034527001,"h":8499.0527409445,"l":8346.2103525689,"c":8487.8043621904,"v":164365.4058934411,"t":1725361200}
+{"o":8487.8043621904,"h":8563.2070852479,"l":8484.0985509082,"c":8495.0269475035,"v":228175.1270744653,"t":1725364800}
+{"o":8495.0269475035,"h":8514.4664855043,"l":8289.1740257382,"c":8312.980901742,"v":396734.5531670057,"t":1725368400}
+{"o":8312.980901742,"h":8416.9472791847,"l":8217.6410418263,"c":8333.4300221309,"v":387104.314523902,"t":1725372000}
+{"o":8333.4300221309,"h":8364.8722996932,"l":8239.631735113,"c":8297.797428149,"v":340067.6032614152,"t":1725375600}
+{"o":8297.797428149,"h":8352.5549844056,"l":8269.6010828172,"c":8312.8830105359,"v":272713.688047125,"t":1725379200}
+{"o":8312.8830105359,"h":8406.472616114,"l":8306.6051867485,"c":8323.0654413279,"v":294176.0765472366,"t":1725382800}
+{"o":8323.0654413279,"h":8393.7217452687,"l":8299.5688775896,"c":8378.006107909,"v":264999.8493369815,"t":1725386400}
+{"o":8378.006107909,"h":8456.8169265119,"l":8364.4108456014,"c":8374.3740357639,"v":296569.3231865728,"t":1725390000}
+{"o":8374.3740357639,"h":8415.4934445669,"l":8320.5990201269,"c":8351.5084836229,"v":224466.2674593254,"t":1725393600}
+{"o":8351.5084836229,"h":8358.9867870875,"l":8271.3434172432,"c":8323.8904278759,"v":235676.2067839607,"t":1725397200}
+{"o":8323.8904278759,"h":8338.842613104,"l":8276.800130655,"c":8283.1934206708,"v":150230.8842043442,"t":1725400800}
+{"o":8283.1934206708,"h":8288.1679621893,"l":8132.1019684836,"c":8161.0375801465,"v":289048.6112963302,"t":1725404400}
+{"o":8161.0375801465,"h":8242.2334654704,"l":7936.2338005468,"c":8099.6679851615,"v":331939.2670049237,"t":1725408000}
+{"o":8099.6679851615,"h":8160.5860276185,"l":7840.1532601644,"c":8115.403664701,"v":772107.1621778494,"t":1725411600}
+{"o":8115.403664701,"h":8210.0104351614,"l":8073.8048236432,"c":8181.9216161182,"v":236512.5783862387,"t":1725415200}
+{"o":8181.9216161182,"h":8236.2646302826,"l":8176.2615569817,"c":8216.8378205882,"v":176256.3300342019,"t":1725418800}
+{"o":8216.8378205882,"h":8233.493811284,"l":8166.3155075159,"c":8225.6429495676,"v":160992.2527250842,"t":1725422400}
+{"o":8225.6429495676,"h":8274.8072996477,"l":8144.6006859661,"c":8207.5093498444,"v":178047.695886945,"t":1725426000}
+{"o":8207.5093498444,"h":8341.3268819934,"l":8207.5093498444,"c":8297.1779711628,"v":248020.6951957129,"t":1725429600}
+{"o":8297.1779711628,"h":8504.8023240655,"l":8293.9881315981,"c":8431.9942703327,"v":427378.527594533,"t":1725433200}
+{"o":8431.9942703327,"h":8460.9398799429,"l":8398.8437750628,"c":8410.5858819756,"v":205524.8535832846,"t":1725436800}
+{"o":8410.5858819756,"h":8461.5446372449,"l":8334.3285602285,"c":8334.8600640605,"v":178461.3411984285,"t":1725440400}
+{"o":8334.8600640605,"h":8353.5731699126,"l":8263.4121389036,"c":8268.9529073236,"v":224800.697525446,"t":1725444000}
+{"o":8268.9529073236,"h":8319.7178029706,"l":8242.0171604472,"c":8266.9541513637,"v":185568.9569270866,"t":1725447600}
+{"o":8266.9541513637,"h":8335.4108033583,"l":8231.0252320394,"c":8276.2222524606,"v":261469.6485630382,"t":1725451200}
+{"o":8276.2222524606,"h":8328.5503496513,"l":8228.4628372426,"c":8318.4733814401,"v":333901.7262350292,"t":1725454800}
+{"o":8318.4733814401,"h":8599.0571280313,"l":8275.1269068538,"c":8548.9541107562,"v":591857.2369418791,"t":1725458400}
+{"o":8548.9541107562,"h":8634.4120994201,"l":8478.0709629387,"c":8609.1022824188,"v":528838.1024013595,"t":1725462000}
+{"o":8609.1022824188,"h":8686.0929576623,"l":8536.851359912,"c":8615.8981607562,"v":433040.4567183018,"t":1725465600}
+{"o":8615.8981607562,"h":8631.2275759444,"l":8530.9577036954,"c":8531.9735692047,"v":291244.1438508104,"t":1725469200}
+{"o":8531.9735692047,"h":8591.1952639668,"l":8531.3128244458,"c":8558.7707120468,"v":248200.5149054419,"t":1725472800}
+{"o":8558.7707120468,"h":8612.4485386339,"l":7884.9140756533,"c":7916.5727571462,"v":209815.6753764614,"t":1725476400}
+{"o":7916.5727571462,"h":8731.7705479773,"l":7894.5762072634,"c":8483.6243229335,"v":209812.9874320368,"t":1725480000}
+{"o":8483.6243229335,"h":8520.1249002841,"l":8464.8615666937,"c":8506.8796357899,"v":166555.3466406138,"t":1725483600}
+{"o":8506.8796357899,"h":8533.2166296621,"l":8456.4865317272,"c":8496.0279087473,"v":195530.3144261564,"t":1725487200}
+{"o":8496.0279087473,"h":8513.5786012614,"l":8442.717011095,"c":8463.1583093702,"v":169335.3006663184,"t":1725490800}
+{"o":8463.1583093702,"h":8514.8683823077,"l":8420.818946736,"c":8421.0464773289,"v":185678.3488652094,"t":1725494400}
+{"o":8421.0464773289,"h":8507.9953104775,"l":8421.0464773289,"c":8479.8571459083,"v":184929.0377182137,"t":1725498000}
+{"o":8479.8571459083,"h":8499.6768115245,"l":8407.577144048,"c":8414.1373386431,"v":232161.1214004747,"t":1725501600}
+{"o":8414.1373386431,"h":8414.1373386431,"l":8300.3949018195,"c":8320.5408978903,"v":276267.5257244815,"t":1725505200}
+{"o":8320.5408978903,"h":8487.8902970531,"l":8302.4039660123,"c":8438.7731663909,"v":216115.6374068271,"t":1725508800}
+{"o":8438.7731663909,"h":8448.010148858,"l":8357.9602771203,"c":8368.0852874202,"v":207456.4415068786,"t":1725512400}
+{"o":8368.0852874202,"h":8385.3843031538,"l":8272.0392513438,"c":8349.1939148741,"v":219559.7726306375,"t":1725516000}
+{"o":8349.1939148741,"h":8430.1519436192,"l":8343.5249468687,"c":8414.6561149502,"v":177757.6969019745,"t":1725519600}
+{"o":8414.6561149502,"h":8460.1898900581,"l":8367.1223745739,"c":8393.0298272514,"v":184674.1601660954,"t":1725523200}
+{"o":8393.0298272514,"h":8399.5262080633,"l":8326.7048794984,"c":8361.7831177893,"v":175875.4565782938,"t":1725526800}
+{"o":8361.7831177893,"h":8394.5666779168,"l":8331.5507253604,"c":8379.6442640994,"v":193566.1377675202,"t":1725530400}
+{"o":8379.6442640994,"h":8419.4335704377,"l":8349.4218432974,"c":8398.4625288163,"v":161342.6396812512,"t":1725534000}
+{"o":8398.4625288163,"h":8479.2273487756,"l":8166.3544248922,"c":8258.4625718911,"v":335252.2805689762,"t":1725537600}
+{"o":8258.4625718911,"h":8354.1192832691,"l":8244.8473868325,"c":8330.1159960735,"v":418906.2230959071,"t":1725541200}
+{"o":8330.1159960735,"h":8382.6695628472,"l":8166.8079401164,"c":8167.1568152391,"v":500040.5888490643,"t":1725544800}
+{"o":8167.1568152391,"h":8194.7508766025,"l":8039.0513588146,"c":8087.2033646191,"v":495525.273237341,"t":1725548400}
+{"o":8087.2033646191,"h":8141.5508313938,"l":8015.5587959429,"c":8075.2085121336,"v":328091.7668309982,"t":1725552000}
+{"o":8075.2085121336,"h":8123.6359604603,"l":8048.5024227924,"c":8117.6675389948,"v":294149.2542245902,"t":1725555600}
+{"o":8117.6675389948,"h":8140.1332244371,"l":8074.409494775,"c":8106.0524846836,"v":258925.4594668331,"t":1725559200}
+{"o":8106.0524846836,"h":8110.6114070192,"l":7916.062825177,"c":7973.0157034572,"v":458774.6534261316,"t":1725562800}
+{"o":7973.0157034572,"h":8009.6500795087,"l":7948.025786459,"c":7966.636591838,"v":211445.6724180126,"t":1725566400}
+{"o":7966.636591838,"h":8095.4796806647,"l":7964.4636109733,"c":8081.7502861819,"v":224888.5414649491,"t":1725570000}
+{"o":8081.7502861819,"h":8107.1881141876,"l":8015.5810627213,"c":8087.8567670533,"v":170633.6190557472,"t":1725573600}
+{"o":8087.8567670533,"h":8098.492965864,"l":8056.8639084528,"c":8077.5901972801,"v":157147.0939653934,"t":1725577200}
+{"o":8077.5901972801,"h":8107.1934136951,"l":8029.6906366213,"c":8081.3757155821,"v":201391.6076417428,"t":1725580800}
+{"o":8081.3757155821,"h":8155.0881874687,"l":8038.5338837464,"c":8132.3269358832,"v":198824.0212513252,"t":1725584400}
+{"o":8132.3269358832,"h":8235.2336018643,"l":8098.0271107678,"c":8178.2279842199,"v":208626.9282157581,"t":1725588000}
+{"o":8178.2279842199,"h":8198.4016164787,"l":8143.9669056303,"c":8143.9669056303,"v":196644.2428858639,"t":1725591600}
+{"o":8143.9669056303,"h":8175.0669921547,"l":8124.4156207632,"c":8127.9686746165,"v":176144.466089377,"t":1725595200}
+{"o":8127.9686746165,"h":8144.5905794103,"l":8072.1702457833,"c":8115.2985405819,"v":177146.6021030113,"t":1725598800}
+{"o":8115.2985405819,"h":8127.9464001272,"l":8057.3083947053,"c":8090.3812447684,"v":146594.700971903,"t":1725602400}
+{"o":8090.3812447684,"h":8093.3312290935,"l":7843.8447937731,"c":7958.8120030087,"v":320684.6908232508,"t":1725606000}
+{"o":7958.8120030087,"h":8021.9922429662,"l":7950.6360079775,"c":7981.181510213,"v":195281.9136681981,"t":1725609600}
+{"o":7981.181510213,"h":8115.156106176,"l":7969.8190088947,"c":8104.6903132984,"v":165099.2195181219,"t":1725613200}
+{"o":8104.6903132984,"h":8287.6921423555,"l":8102.1184894979,"c":8250.3317999361,"v":241406.3265738796,"t":1725616800}
+{"o":8250.3317999361,"h":8263.0624472014,"l":8208.2000880175,"c":8238.7860315232,"v":224644.6975370821,"t":1725620400}
+{"o":8238.7860315232,"h":8521.1837111173,"l":8203.1959049832,"c":8485.76445918,"v":689284.7793380698,"t":1725624000}
+{"o":8485.76445918,"h":8570.6514236599,"l":8272.7162035417,"c":8355.2895031172,"v":607588.5099886861,"t":1725627600}
+{"o":8355.2895031172,"h":8355.2895031172,"l":8170.2612239709,"c":8236.9075774124,"v":761289.2009798093,"t":1725631200}
+{"o":8236.9075774124,"h":8295.1824349043,"l":8082.9411757743,"c":8171.3700000231,"v":647030.122692398,"t":1725634800}
+{"o":8171.3700000231,"h":8185.6594118722,"l":7990.514276499,"c":8066.326097996,"v":743754.5135983892,"t":1725638400}
+{"o":8066.326097996,"h":8160.717615847,"l":8005.0662509924,"c":8086.528077839,"v":456469.5035278464,"t":1725642000}
+{"o":8086.528077839,"h":8096.5847877016,"l":7957.2741148092,"c":7965.7834656122,"v":420597.5819353157,"t":1725645600}
+{"o":7965.7834656122,"h":8044.1254432844,"l":7892.2795659445,"c":7980.1885614728,"v":513617.0573390015,"t":1725649200}
+{"o":7980.1885614728,"h":8037.2316010112,"l":7713.1003751026,"c":7736.4336792962,"v":597033.3878421669,"t":1725652800}
+{"o":7736.4336792962,"h":7959.4228153897,"l":7531.618986372,"c":7893.3645920771,"v":491558.4582058577,"t":1725656400}
+{"o":7893.3645920771,"h":7935.8966471863,"l":7845.6187302316,"c":7892.2340041477,"v":223533.7796830661,"t":1725660000}
+{"o":7892.2340041477,"h":7927.8645288273,"l":7883.2464083656,"c":7914.9737949179,"v":177450.0308287159,"t":1725663600}
+{"o":7914.9737949179,"h":7957.774098446,"l":7900.3696582574,"c":7908.4207597303,"v":242338.312011453,"t":1725667200}
+{"o":7908.4207597303,"h":7924.8754016988,"l":7857.6155499381,"c":7882.705926156,"v":173551.0454841083,"t":1725670800}
+{"o":7882.705926156,"h":7937.3095523842,"l":7871.378516228,"c":7919.2411092483,"v":149807.1690845586,"t":1725674400}
+{"o":7919.2411092483,"h":7941.3510517487,"l":7912.9428239485,"c":7922.2834072392,"v":132926.5739169037,"t":1725678000}
+{"o":7922.2834072392,"h":7988.6303753987,"l":7917.766306764,"c":7985.602496092,"v":174806.8652781088,"t":1725681600}
+{"o":7985.602496092,"h":8055.23157783,"l":7978.5494285519,"c":8033.217305372,"v":208462.4717136263,"t":1725685200}
+{"o":8033.217305372,"h":8068.4629333662,"l":8025.1987291494,"c":8063.2789859509,"v":170702.9589239878,"t":1725688800}
+{"o":8063.2789859509,"h":8133.3250308588,"l":8045.1690304089,"c":8078.6950488991,"v":188628.1544298278,"t":1725692400}
+{"o":8078.6950488991,"h":8088.7041078056,"l":8029.8367877273,"c":8067.223522826,"v":155234.7185874184,"t":1725696000}
+{"o":8067.223522826,"h":8081.1745597983,"l":8026.0954511929,"c":8046.7338007648,"v":131144.8527102761,"t":1725699600}
+{"o":8046.7338007648,"h":8073.6372014163,"l":8032.4538504979,"c":8032.4538504979,"v":138952.3283851795,"t":1725703200}
+{"o":8032.4538504979,"h":8067.8401119645,"l":8021.8193201871,"c":8038.7579669656,"v":131756.5514621427,"t":1725706800}
+{"o":8038.7579669656,"h":8088.8760470951,"l":8038.7579669656,"c":8064.1261199186,"v":137788.8125269149,"t":1725710400}
+{"o":8064.1261199186,"h":8088.9044677707,"l":7996.1544047887,"c":8045.8986053584,"v":197630.7420090898,"t":1725714000}
+{"o":8045.8986053584,"h":8098.6203697192,"l":8038.1050544639,"c":8095.0340349482,"v":189365.4355058092,"t":1725717600}
+{"o":8095.0340349482,"h":8196.0433030635,"l":8095.0340349482,"c":8156.4302353747,"v":303554.6714394465,"t":1725721200}
+{"o":8156.4302353747,"h":8178.0188242413,"l":8068.0167981557,"c":8072.7013393133,"v":235712.4921376554,"t":1725724800}
+{"o":8072.7013393133,"h":8100.2987004799,"l":8010.7377721206,"c":8028.2513631918,"v":251874.2328000955,"t":1725728400}
+{"o":8028.2513631918,"h":8098.4115761714,"l":7992.4215270395,"c":8075.7250803752,"v":239443.1946342151,"t":1725732000}
+{"o":8075.7250803752,"h":8157.2504221155,"l":8070.3347848477,"c":8123.6556736889,"v":179235.1429747448,"t":1725735600}
+{"o":8123.6556736889,"h":8131.2841009206,"l":8058.4742924556,"c":8058.4742924556,"v":148698.2624546303,"t":1725739200}
+{"o":8058.4742924556,"h":8094.5729818592,"l":8020.6827977522,"c":8032.8397877257,"v":157688.4233727512,"t":1725742800}
+{"o":8032.8397877257,"h":8057.9003601077,"l":7969.8854539957,"c":8025.3434076413,"v":140188.3531458019,"t":1725746400}
+{"o":8025.3434076413,"h":8093.0363147906,"l":8003.0623775644,"c":8085.0066641102,"v":120628.9644955001,"t":1725750000}
+{"o":8085.0066641102,"h":8099.522790238,"l":8032.7914207726,"c":8073.7441421998,"v":145089.4138526942,"t":1725753600}
+{"o":8073.7441421998,"h":8120.7272117345,"l":8070.545687942,"c":8097.9444407711,"v":135864.6104294959,"t":1725757200}
+{"o":8097.9444407711,"h":8129.6221060608,"l":8095.2553586411,"c":8115.1793569549,"v":140906.4931004322,"t":1725760800}
+{"o":8115.1793569549,"h":8135.1500860822,"l":8091.4135012112,"c":8119.5971493803,"v":114435.3167427023,"t":1725764400}
+{"o":8119.5971493803,"h":8149.104398552,"l":8106.3420866139,"c":8132.4171631869,"v":122300.4297936408,"t":1725768000}
+{"o":8132.4171631869,"h":8133.1709916613,"l":8093.7378519964,"c":8093.7378519964,"v":151932.864270508,"t":1725771600}
+{"o":8093.7378519964,"h":8136.1872786841,"l":8093.4947145223,"c":8126.5216405122,"v":97262.8923331086,"t":1725775200}
+{"o":8126.5216405122,"h":8235.1426473635,"l":8122.8268678891,"c":8203.399443343,"v":185635.1839738369,"t":1725778800}
+{"o":8203.399443343,"h":8221.4226101475,"l":8177.2243618345,"c":8216.4708792859,"v":205235.9073819515,"t":1725782400}
+{"o":8216.4708792859,"h":8290.951442999,"l":8207.6439003048,"c":8210.9093202744,"v":229940.4431226352,"t":1725786000}
+{"o":8210.9093202744,"h":8276.4763904859,"l":8207.1005852819,"c":8270.4179436716,"v":152555.0913289481,"t":1725789600}
+{"o":8270.4179436716,"h":8288.7249938537,"l":8230.2302189031,"c":8235.4584802725,"v":145156.6104756593,"t":1725793200}
+{"o":8235.4584802725,"h":8246.4331874851,"l":8143.2940279309,"c":8150.8190827558,"v":186226.9689496969,"t":1725796800}
+{"o":8150.8190827558,"h":8171.0858561405,"l":8123.1321846534,"c":8165.39979851,"v":174214.9205708065,"t":1725800400}
+{"o":8165.39979851,"h":8175.3801919609,"l":8078.1897051259,"c":8078.1897051259,"v":267760.5385935783,"t":1725804000}
+{"o":8078.1897051259,"h":8101.6686586484,"l":8015.9870850448,"c":8023.9767316966,"v":413552.1178711893,"t":1725807600}
+{"o":8023.9767316966,"h":8125.2060016066,"l":8016.7663580135,"c":8086.9435054142,"v":194214.1433530295,"t":1725811200}
+{"o":8086.9435054142,"h":8185.834807348,"l":8085.248647832,"c":8182.1041549678,"v":177821.7498382688,"t":1725814800}
+{"o":8182.1041549678,"h":8188.1646179921,"l":8140.6206691675,"c":8153.096597527,"v":159974.8077660222,"t":1725818400}
+{"o":8153.096597527,"h":8172.1617457967,"l":8128.7506880812,"c":8146.8499143428,"v":125750.155758226,"t":1725822000}
+{"o":8146.8499143428,"h":8162.3332156404,"l":8124.8744701215,"c":8153.2793665112,"v":113718.6362915734,"t":1725825600}
+{"o":8153.2793665112,"h":8222.6244052924,"l":8152.37533274,"c":8177.6172388416,"v":224806.9103791144,"t":1725829200}
+{"o":8177.6172388416,"h":8335.8597946134,"l":8150.7240296231,"c":8187.8755395632,"v":458074.4364602726,"t":1725832800}
+{"o":8187.8755395632,"h":8250.783991246,"l":8178.8664440267,"c":8238.8812272832,"v":186827.9901580557,"t":1725836400}
+{"o":8238.8812272832,"h":8295.8830061129,"l":8177.9967865989,"c":8238.3997612217,"v":237711.8027229914,"t":1725840000}
+{"o":8238.3997612217,"h":8283.689759843,"l":8181.9073334122,"c":8218.7139440201,"v":240884.363894411,"t":1725843600}
+{"o":8218.7139440201,"h":8776.0445378035,"l":8126.9316552248,"c":8429.5304092996,"v":207363.4054712994,"t":1725847200}
+{"o":8429.5304092996,"h":8431.1242566974,"l":8338.4390174732,"c":8382.5896519907,"v":186432.2339621086,"t":1725850800}
+{"o":8382.5896519907,"h":8395.7237010139,"l":8336.4111105445,"c":8360.4981115684,"v":144779.4335337697,"t":1725854400}
+{"o":8360.4981115684,"h":8376.0065568433,"l":8311.0666534715,"c":8329.9435136748,"v":147492.2165703296,"t":1725858000}
+{"o":8329.9435136748,"h":8391.1530898674,"l":8321.3482084639,"c":8383.8366710917,"v":192948.7364379416,"t":1725861600}
+{"o":8383.8366710917,"h":8432.35231351,"l":8355.5025779446,"c":8429.0706247873,"v":155304.469691406,"t":1725865200}
+{"o":8429.0706247873,"h":8487.1069523574,"l":8420.6869631113,"c":8467.793374009,"v":220094.9876828039,"t":1725868800}
+{"o":8467.793374009,"h":8537.156691028,"l":8428.5908780498,"c":8439.7844463634,"v":217559.3321110111,"t":1725872400}
+{"o":8439.7844463634,"h":8497.7024879979,"l":8421.5154345036,"c":8463.5343669915,"v":160050.6662580176,"t":1725876000}
+{"o":8463.5343669915,"h":8471.2450447693,"l":8420.2297942152,"c":8435.0129985488,"v":141374.1276354945,"t":1725879600}
+{"o":8435.0129985488,"h":8440.5276320744,"l":8376.5986029429,"c":8426.7793491771,"v":218634.2252763072,"t":1725883200}
+{"o":8426.7793491771,"h":8487.1608468094,"l":8387.4344096768,"c":8456.7136264556,"v":305371.1500797975,"t":1725886800}
+{"o":8456.7136264556,"h":8481.4875117425,"l":8276.9555167205,"c":8290.5942983576,"v":393420.4133109785,"t":1725890400}
+{"o":8290.5942983576,"h":8385.0213760753,"l":8276.7654432541,"c":8368.0361976034,"v":302793.2921680178,"t":1725894000}
+{"o":8368.0361976034,"h":8720.3485025297,"l":8359.5217086924,"c":8647.1530097909,"v":597800.1766407893,"t":1725897600}
+{"o":8647.1530097909,"h":8725.483245571,"l":8634.6432612285,"c":8660.6004417768,"v":418424.8881588798,"t":1725901200}
+{"o":8660.6004417768,"h":8699.8318375067,"l":8620.5231919229,"c":8683.0272260836,"v":325733.2226680632,"t":1725904800}
+{"o":8683.0272260836,"h":8811.2394881813,"l":8605.6972128015,"c":8732.4266290456,"v":302585.4968113154,"t":1725908400}
+{"o":8732.4266290456,"h":8751.6036554828,"l":8650.8954899948,"c":8712.9727273843,"v":238238.8899630564,"t":1725912000}
+{"o":8712.9727273843,"h":8865.1588633237,"l":8698.4513496226,"c":8740.788430168,"v":450851.0750149552,"t":1725915600}
+{"o":8740.788430168,"h":8776.4028733107,"l":8664.6858677537,"c":8695.2944024679,"v":264428.5748337018,"t":1725919200}
+{"o":8695.2944024679,"h":8748.1030836172,"l":8662.384585413,"c":8732.5064323388,"v":203292.7272472529,"t":1725922800}
+{"o":8732.5064323388,"h":8742.6441896931,"l":8628.4227576044,"c":8665.4600502119,"v":228050.8271902757,"t":1725926400}
+{"o":8665.4600502119,"h":8676.0673542756,"l":8596.1825827311,"c":8619.3432310333,"v":170648.3816425484,"t":1725930000}
+{"o":8619.3432310333,"h":8636.6176822934,"l":8586.7894073135,"c":8625.9090669456,"v":142503.3633821438,"t":1725933600}
+{"o":8625.9090669456,"h":8632.2720407228,"l":8585.3240304428,"c":8593.2953208219,"v":164505.4714066435,"t":1725937200}
+{"o":8593.2953208219,"h":8631.9019317901,"l":8568.6078193873,"c":8595.2483330991,"v":139165.1587189773,"t":1725940800}
+{"o":8595.2483330991,"h":8701.3407265466,"l":8590.0367693595,"c":8701.3407265466,"v":137031.1351079172,"t":1725944400}
+{"o":8701.3407265466,"h":8701.3407265466,"l":8647.220445426,"c":8658.0619266774,"v":130590.4792469997,"t":1725948000}
+{"o":8658.0619266774,"h":8746.3423784307,"l":8644.7844646154,"c":8727.5520362628,"v":211931.4582776662,"t":1725951600}
+{"o":8727.5520362628,"h":8760.3909136054,"l":8689.8881445994,"c":8705.8858356493,"v":188871.3057701277,"t":1725955200}
+{"o":8705.8858356493,"h":8728.7669367887,"l":8678.4767813899,"c":8697.3168623756,"v":140905.4297334446,"t":1725958800}
+{"o":8697.3168623756,"h":8738.2473634132,"l":8666.6520507671,"c":8723.426326483,"v":158212.887044141,"t":1725962400}
+{"o":8723.426326483,"h":8752.6514400667,"l":8701.8000081267,"c":8742.7228303533,"v":143989.5409905726,"t":1725966000}
+{"o":8742.7228303533,"h":8765.1688085735,"l":8683.8969473371,"c":8689.8023109034,"v":161867.2566240852,"t":1725969600}
+{"o":8689.8023109034,"h":8696.7090712871,"l":8621.808843161,"c":8666.5184598168,"v":262307.9623229972,"t":1725973200}
+{"o":8666.5184598168,"h":8793.2307824222,"l":8644.896801741,"c":8736.6592345727,"v":416014.9123261567,"t":1725976800}
+{"o":8736.6592345727,"h":8815.1417012355,"l":8674.2896374394,"c":8675.1722808968,"v":335025.6301627868,"t":1725980400}
+{"o":8675.1722808968,"h":8720.8683825135,"l":8648.5219719945,"c":8693.0898396356,"v":272478.8081728939,"t":1725984000}
+{"o":8693.0898396356,"h":8851.5579901266,"l":8686.8751878319,"c":8778.744940807,"v":290920.1887632928,"t":1725987600}
+{"o":8778.744940807,"h":8920.345568212,"l":8778.744940807,"c":8845.3777300557,"v":452325.159942274,"t":1725991200}
+{"o":8845.3777300557,"h":8857.8649555263,"l":8781.0870003045,"c":8835.663967674,"v":300495.3610257755,"t":1725994800}
+{"o":8835.663967674,"h":8897.2169832056,"l":8774.201258537,"c":8774.201258537,"v":226899.0797622633,"t":1725998400}
+{"o":8774.201258537,"h":8798.4963665393,"l":8689.5817841042,"c":8703.4570884281,"v":212761.2550429197,"t":1726002000}
+{"o":8703.4570884281,"h":8749.3107779487,"l":8687.7036958687,"c":8741.1268807461,"v":183203.9706351627,"t":1726005600}
+{"o":8741.1268807461,"h":8749.1869108453,"l":8702.4678879665,"c":8717.9466934617,"v":127371.6546466446,"t":1726009200}
+{"o":8717.9466934617,"h":8735.9497796458,"l":8686.5625947417,"c":8713.5446946163,"v":168429.4148273269,"t":1726012800}
+{"o":8713.5446946163,"h":8717.5358324388,"l":8568.8294523168,"c":8576.899297435,"v":350636.9981925945,"t":1726016400}
+{"o":8576.899297435,"h":8641.8102748176,"l":8572.4862073347,"c":8612.6722868806,"v":230395.3373639913,"t":1726020000}
+{"o":8612.6722868806,"h":8619.5415303818,"l":8570.1369110402,"c":8587.7008350709,"v":183862.0234499697,"t":1726023600}
+{"o":8587.7008350709,"h":8587.7008350709,"l":8457.411262628,"c":8501.1193529868,"v":253433.7510678228,"t":1726027200}
+{"o":8501.1193529868,"h":8503.917714786,"l":8428.6856889996,"c":8442.9374370628,"v":198616.730863292,"t":1726030800}
+{"o":8442.9374370628,"h":8501.2707832394,"l":8425.9602078908,"c":8461.84935825,"v":200653.4967744415,"t":1726034400}
+{"o":8461.84935825,"h":8519.9492298248,"l":8455.4856453264,"c":8512.0419503861,"v":222606.6338980932,"t":1726038000}
+{"o":8512.0419503861,"h":8512.7116935978,"l":8415.6393221522,"c":8440.4608892908,"v":232699.851057678,"t":1726041600}
+{"o":8440.4608892908,"h":8469.5842488394,"l":8429.4037927703,"c":8453.5002790224,"v":176371.2395895969,"t":1726045200}
+{"o":8453.5002790224,"h":8453.6900536265,"l":8306.636386478,"c":8418.1360695527,"v":212215.8923052072,"t":1726048800}
+{"o":8418.1360695527,"h":8497.7791530042,"l":8418.1360695527,"c":8477.7038820979,"v":198168.1580729503,"t":1726052400}
+{"o":8477.7038820979,"h":8527.2782806303,"l":8403.0027892525,"c":8484.8972647773,"v":437343.3913382379,"t":1726056000}
+{"o":8484.8972647773,"h":8570.3827969439,"l":8309.1929410242,"c":8331.8610885566,"v":469500.683231767,"t":1726059600}
+{"o":8331.8610885566,"h":8361.2877675613,"l":8240.4913160387,"c":8333.4815404251,"v":418482.1629191647,"t":1726063200}
+{"o":8333.4815404251,"h":8507.6112291267,"l":8297.721642178,"c":8430.3631111565,"v":420611.3106857092,"t":1726066800}
+{"o":8430.3631111565,"h":8514.9559359328,"l":8425.0998198509,"c":8485.1614551008,"v":369151.894232168,"t":1726070400}
+{"o":8485.1614551008,"h":8579.3683572083,"l":8480.0076432205,"c":8554.0903178002,"v":370802.8983885383,"t":1726074000}
+{"o":8554.0903178002,"h":8586.0338647054,"l":8450.4845376953,"c":8502.4328254627,"v":348959.0978488189,"t":1726077600}
+{"o":8502.4328254627,"h":8545.4575571031,"l":8463.8187144212,"c":8532.0516475549,"v":259495.1670045564,"t":1726081200}
+{"o":8532.0516475549,"h":8557.4359032878,"l":8507.4427508091,"c":8524.2647460609,"v":178478.2374739196,"t":1726084800}
+{"o":8524.2647460609,"h":8544.3485769537,"l":8485.8699433246,"c":8509.1507156361,"v":195155.8767896203,"t":1726088400}
+{"o":8509.1507156361,"h":8524.0430169552,"l":8494.7485741489,"c":8519.6630944987,"v":142207.5669397383,"t":1726092000}
+{"o":8519.6630944987,"h":8540.0519417864,"l":8500.7214101439,"c":8513.6981924219,"v":136235.57556541,"t":1726095600}
+{"o":8513.6981924219,"h":8631.0578100333,"l":8509.5147589751,"c":8588.8826113306,"v":279132.8217027213,"t":1726099200}
+{"o":8588.8826113306,"h":8670.3492456752,"l":8588.8826113306,"c":8664.8843081218,"v":199534.191630509,"t":1726102800}
+{"o":8664.8843081218,"h":8744.9229535179,"l":8658.3628187698,"c":8706.014353018,"v":290602.9410845812,"t":1726106400}
+{"o":8706.014353018,"h":8743.6772651227,"l":8683.3991152741,"c":8720.6613779512,"v":218257.6450491501,"t":1726110000}
+{"o":8720.6613779512,"h":8759.1981772875,"l":8683.3595882793,"c":8694.3617301381,"v":172942.0614684772,"t":1726113600}
+{"o":8694.3617301381,"h":8711.5530805508,"l":8645.9464831822,"c":8674.266457448,"v":188145.7738826401,"t":1726117200}
+{"o":8674.266457448,"h":8769.211943901,"l":8634.6640174122,"c":8651.9990944457,"v":140877.2275762291,"t":1726120800}
+{"o":8651.9990944457,"h":8693.4574340249,"l":8642.4349110357,"c":8674.5052981638,"v":190729.8539249298,"t":1726124400}
+{"o":8674.5052981638,"h":8704.1505193413,"l":8662.9724733833,"c":8674.2530639863,"v":199870.5235510459,"t":1726128000}
+{"o":8674.2530639863,"h":8682.0262677403,"l":8638.4952190642,"c":8641.3740550881,"v":149555.9811559028,"t":1726131600}
+{"o":8641.3740550881,"h":8666.9065786012,"l":8627.8735788915,"c":8634.7257828189,"v":155475.9989465339,"t":1726135200}
+{"o":8634.7257828189,"h":8681.3651252861,"l":8628.676847844,"c":8663.2158782666,"v":183626.5663226683,"t":1726138800}
+{"o":8663.2158782666,"h":8691.0192704943,"l":8617.2297296211,"c":8622.8892432456,"v":217428.3968575495,"t":1726142400}
+{"o":8622.8892432456,"h":8683.3471138703,"l":8608.737802066,"c":8644.6410975186,"v":244075.9338869908,"t":1726146000}
+{"o":8644.6410975186,"h":8794.5515760857,"l":8631.4822500706,"c":8634.9074102664,"v":332624.2322912511,"t":1726149600}
+{"o":8634.9074102664,"h":8710.2831353926,"l":8575.2074116547,"c":8582.3298982697,"v":334927.3191461908,"t":1726153200}
+{"o":8582.3298982697,"h":8667.2136467736,"l":8579.2894825159,"c":8659.9093182693,"v":263569.7573722643,"t":1726156800}
+{"o":8659.9093182693,"h":8708.8435941909,"l":8641.9323723638,"c":8699.2819189177,"v":263495.039782047,"t":1726160400}
+{"o":8699.2819189177,"h":8723.9407400665,"l":8655.3924612986,"c":8687.1611883413,"v":231969.3794504216,"t":1726164000}
+{"o":8687.1611883413,"h":8726.8175175958,"l":8678.5192533711,"c":8721.5929428561,"v":215255.3059054115,"t":1726167600}
+{"o":8721.5929428561,"h":8756.4670769092,"l":8682.5437066499,"c":8730.4718838511,"v":341141.1693413353,"t":1726171200}
+{"o":8730.4718838511,"h":8768.7139861007,"l":8692.3337464357,"c":8711.095882322,"v":233512.8173453693,"t":1726174800}
+{"o":8711.095882322,"h":8806.7062728782,"l":8708.2548086128,"c":8766.1959021735,"v":181752.5441599523,"t":1726178400}
+{"o":8766.1959021735,"h":8771.6473072304,"l":8735.2568877701,"c":8743.6945610318,"v":271277.4963686602,"t":1726182000}
+{"o":8743.6945610318,"h":8755.4850382977,"l":8704.0379193239,"c":8711.8844831027,"v":205942.5265550921,"t":1726185600}
+{"o":8711.8844831027,"h":8717.8136201935,"l":8636.4127515226,"c":8667.3508071136,"v":172261.0238767859,"t":1726189200}
+{"o":8667.3508071136,"h":8678.3821082048,"l":8636.8818212397,"c":8658.8874318705,"v":305031.6070637134,"t":1726192800}
+{"o":8658.8874318705,"h":8675.1090823362,"l":8636.2444528876,"c":8639.7104404186,"v":216988.1385362249,"t":1726196400}
+{"o":8639.7104404186,"h":8664.1630109629,"l":8621.8041972953,"c":8632.4701245161,"v":135614.1314733503,"t":1726200000}
+{"o":8632.4701245161,"h":8667.9561689584,"l":8630.6198526545,"c":8660.8845366345,"v":121364.8982238639,"t":1726203600}
+{"o":8660.8845366345,"h":8661.1134950738,"l":8599.0877098322,"c":8599.0877098322,"v":108662.4907696084,"t":1726207200}
+{"o":8599.0877098322,"h":8653.478218708,"l":8596.6217068227,"c":8648.9662153239,"v":166688.6325360663,"t":1726210800}
+{"o":8648.9662153239,"h":8656.6210497147,"l":8601.2372959301,"c":8605.2474419461,"v":134731.6784194162,"t":1726214400}
+{"o":8605.2474419461,"h":8638.9907329412,"l":8588.3549513663,"c":8590.0273280683,"v":117495.2072185087,"t":1726218000}
+{"o":8590.0273280683,"h":8635.6471841102,"l":8560.266090768,"c":8621.756626247,"v":186158.8024173953,"t":1726221600}
+{"o":8621.756626247,"h":8622.8982387649,"l":8517.9111086362,"c":8521.5440341296,"v":238407.4290762743,"t":1726225200}
+{"o":8521.5440341296,"h":8777.7898695077,"l":8462.9426475593,"c":8694.0246980308,"v":306002.3815916363,"t":1726228800}
+{"o":8694.0246980308,"h":8717.4742716572,"l":8652.7519535096,"c":8706.8933076433,"v":253606.9941584246,"t":1726232400}
+{"o":8706.8933076433,"h":8786.8052497641,"l":8665.5155893599,"c":8785.4500164204,"v":317845.0742200256,"t":1726236000}
+{"o":8785.4500164204,"h":9013.3337067977,"l":8777.6929100611,"c":8967.0622889142,"v":497271.2868932154,"t":1726239600}
+{"o":8967.0622889142,"h":9050.4150863763,"l":8924.6105465278,"c":8956.953825275,"v":412954.3567465808,"t":1726243200}
+{"o":8956.953825275,"h":9040.0720975023,"l":8954.2511048303,"c":9004.8426461431,"v":431680.7859865758,"t":1726246800}
+{"o":9004.8426461431,"h":9072.9184555052,"l":8902.9401991441,"c":8966.6879996471,"v":363961.6510879403,"t":1726250400}
+{"o":8966.6879996471,"h":9001.7317629751,"l":8954.0579984349,"c":8987.807549484,"v":249605.4223254656,"t":1726254000}
+{"o":8987.807549484,"h":9040.8678495436,"l":8980.616889181,"c":8998.7393120735,"v":238742.1986372287,"t":1726257600}
+{"o":8998.7393120735,"h":9092.9318835173,"l":8954.6689275829,"c":9041.8369901596,"v":289445.4708698008,"t":1726261200}
+{"o":9041.8369901596,"h":9106.3578092521,"l":9041.8369901596,"c":9075.1991425814,"v":219574.6004400766,"t":1726264800}
+{"o":9075.1991425814,"h":9081.381183093,"l":9009.9390836099,"c":9052.4222135906,"v":159863.1418179718,"t":1726268400}
+{"o":9052.4222135906,"h":9075.9626610543,"l":9018.1636122979,"c":9023.0389827818,"v":167058.9142810543,"t":1726272000}
+{"o":9023.0389827818,"h":9089.7793093539,"l":9020.5928604052,"c":9064.4668201598,"v":167756.0247486947,"t":1726275600}
+{"o":9064.4668201598,"h":9092.0711675593,"l":9043.2694940042,"c":9045.4891168426,"v":153504.2777177598,"t":1726279200}
+{"o":9045.4891168426,"h":9156.214364499,"l":9044.3207222331,"c":9079.7543631736,"v":258734.6243218334,"t":1726282800}
+{"o":9079.7543631736,"h":9087.3529512829,"l":9053.0092689191,"c":9053.6627086548,"v":198826.8153864821,"t":1726286400}
+{"o":9053.6627086548,"h":9070.5147530355,"l":8982.1784280261,"c":8986.8071518524,"v":126791.1123483359,"t":1726290000}
+{"o":8986.8071518524,"h":9004.175801085,"l":8950.3672693728,"c":8979.8366085493,"v":210204.687566551,"t":1726293600}
+{"o":8979.8366085493,"h":8984.5706352668,"l":8946.3060045926,"c":8951.191486366,"v":156725.4208668536,"t":1726297200}
+{"o":8951.191486366,"h":8958.6847935053,"l":8896.6748388441,"c":8919.9483896411,"v":157860.105580588,"t":1726300800}
+{"o":8919.9483896411,"h":8952.5056889228,"l":8910.9032710919,"c":8952.4357782577,"v":193650.3655466883,"t":1726304400}
+{"o":8952.4357782577,"h":8952.4357782577,"l":8908.1746670519,"c":8927.1356440032,"v":126873.159541982,"t":1726308000}
+{"o":8927.1356440032,"h":8927.5980738616,"l":8884.363974815,"c":8908.9782999133,"v":154917.2888450786,"t":1726311600}
+{"o":8908.9782999133,"h":8941.7883236327,"l":8891.2182776846,"c":8923.8484635516,"v":156860.8645062686,"t":1726315200}
+{"o":8923.8484635516,"h":8935.7682188723,"l":8895.4605306425,"c":8930.8761490976,"v":133745.8841003228,"t":1726318800}
+{"o":8930.8761490976,"h":8993.4970499872,"l":8910.8363556145,"c":8976.2425687255,"v":205354.3332920098,"t":1726322400}
+{"o":8976.2425687255,"h":8979.6711742067,"l":8866.6638580509,"c":8885.8482831678,"v":138816.3714849187,"t":1726326000}
+{"o":8885.8482831678,"h":8919.4430309717,"l":8875.0142056722,"c":8888.671920319,"v":158433.7502446096,"t":1726329600}
+{"o":8888.671920319,"h":8888.671920319,"l":8852.756511798,"c":8858.2333070722,"v":135780.8304739521,"t":1726333200}
+{"o":8858.2333070722,"h":8867.4539451842,"l":8775.2676647411,"c":8857.4588303898,"v":281069.8845752418,"t":1726336800}
+{"o":8857.4588303898,"h":8858.4595371319,"l":8827.7290005099,"c":8832.7786650974,"v":157849.9677602375,"t":1726340400}
+{"o":8832.7786650974,"h":8879.413877049,"l":8832.6441004931,"c":8860.9698482691,"v":140244.2159986218,"t":1726344000}
+{"o":8860.9698482691,"h":8880.3709401588,"l":8852.0705096671,"c":8860.6167935816,"v":123887.6939127582,"t":1726347600}
+{"o":8860.6167935816,"h":8883.3865292012,"l":8846.4578319465,"c":8871.2141977609,"v":118570.4267101809,"t":1726351200}
+{"o":8871.2141977609,"h":8883.8889742519,"l":8858.699865257,"c":8872.4466061022,"v":91117.0877350486,"t":1726354800}
+{"o":8872.4466061022,"h":8910.5782634848,"l":8863.3212817481,"c":8893.151710032,"v":120429.7383535318,"t":1726358400}
+{"o":8893.151710032,"h":8918.9776660763,"l":8876.2364105791,"c":8915.0972517461,"v":114895.25992305,"t":1726362000}
+{"o":8915.0972517461,"h":8922.0125294907,"l":8885.8753322705,"c":8908.430749177,"v":106082.2899555712,"t":1726365600}
+{"o":8908.430749177,"h":8915.5506411696,"l":8887.7686479072,"c":8888.6874369309,"v":179818.6978585089,"t":1726369200}
+{"o":8888.6874369309,"h":8898.9857102078,"l":8855.683137574,"c":8861.0670699906,"v":177886.8360099096,"t":1726372800}
+{"o":8861.0670699906,"h":8882.7249403121,"l":8847.8434956499,"c":8867.3628454718,"v":119520.3512123508,"t":1726376400}
+{"o":8867.3628454718,"h":8891.0389999042,"l":8866.9902532458,"c":8889.2505010923,"v":115085.7144038277,"t":1726380000}
+{"o":8889.2505010923,"h":8889.4624670153,"l":8855.4462339502,"c":8870.4042500432,"v":129028.8347209313,"t":1726383600}
+{"o":8870.4042500432,"h":8872.190816566,"l":8834.6331242762,"c":8845.0318579039,"v":120380.1654577664,"t":1726387200}
+{"o":8845.0318579039,"h":8851.2508383268,"l":8818.2186438533,"c":8825.5590419489,"v":107395.5927527637,"t":1726390800}
+{"o":8825.5590419489,"h":8831.7985921973,"l":8788.351721108,"c":8794.8602643027,"v":127552.0661264978,"t":1726394400}
+{"o":8794.8602643027,"h":8794.8602643027,"l":8743.9954967925,"c":8771.8524482245,"v":129296.5078984824,"t":1726398000}
+{"o":8771.8524482245,"h":8791.9526096882,"l":8737.5084506754,"c":8791.5280442718,"v":139812.4945283573,"t":1726401600}
+{"o":8791.5280442718,"h":8822.7106430324,"l":8765.3106708381,"c":8780.9719461904,"v":185078.7544837756,"t":1726405200}
+{"o":8780.9719461904,"h":8795.3962309731,"l":8708.1841175049,"c":8781.2302188762,"v":201543.9039750882,"t":1726408800}
+{"o":8781.2302188762,"h":8794.6553279622,"l":8752.091720866,"c":8778.2261390042,"v":181680.0890867099,"t":1726412400}
+{"o":8778.2261390042,"h":8785.2320322792,"l":8650.4474468433,"c":8657.4262486532,"v":194749.6460990772,"t":1726416000}
+{"o":8657.4262486532,"h":8677.7120535243,"l":8597.551984181,"c":8628.9728401588,"v":245861.3701418894,"t":1726419600}
+{"o":8628.9728401588,"h":8692.9245520866,"l":8618.5159032061,"c":8646.5946543971,"v":238923.0353319829,"t":1726423200}
+{"o":8646.5946543971,"h":8679.1689264129,"l":8628.9319403705,"c":8630.7210062401,"v":159267.2445005095,"t":1726426800}
+{"o":8630.7210062401,"h":8635.4655899406,"l":8589.0638376968,"c":8611.4385200633,"v":173305.9597272024,"t":1726430400}
+{"o":8611.4385200633,"h":8611.9718752923,"l":8446.4944884193,"c":8543.5273223757,"v":235851.7220119238,"t":1726434000}
+{"o":8543.5273223757,"h":8545.7566741627,"l":8484.741980222,"c":8529.130522019,"v":263279.4607485381,"t":1726437600}
+{"o":8529.130522019,"h":8558.032494795,"l":8434.2775668774,"c":8496.7257028101,"v":358380.4886476855,"t":1726441200}
+{"o":8496.7257028101,"h":8524.4527373883,"l":8463.9435617784,"c":8478.8017512634,"v":250328.2300135151,"t":1726444800}
+{"o":8478.8017512634,"h":8478.8017512634,"l":8392.0987988375,"c":8418.2349790193,"v":263242.5573614484,"t":1726448400}
+{"o":8418.2349790193,"h":8438.9236773648,"l":8358.5115312731,"c":8383.9561733185,"v":246638.9255781804,"t":1726452000}
+{"o":8383.9561733185,"h":8452.3499301748,"l":8378.4741644233,"c":8448.7121050555,"v":173870.374296064,"t":1726455600}
+{"o":8448.7121050555,"h":8539.2488303468,"l":8441.5265430813,"c":8515.0961045199,"v":167028.2434551456,"t":1726459200}
+{"o":8515.0961045199,"h":8561.4731884474,"l":8511.2820105073,"c":8557.0551928454,"v":120692.9498848935,"t":1726462800}
+{"o":8557.0551928454,"h":8572.4869274735,"l":8499.1662308961,"c":8512.0423140806,"v":164128.1711495065,"t":1726466400}
+{"o":8512.0423140806,"h":8563.0307321787,"l":8504.5796045735,"c":8553.1188946099,"v":160828.2365007734,"t":1726470000}
+{"o":8553.1188946099,"h":8628.150400641,"l":8543.5143885226,"c":8585.6477460154,"v":210503.340531968,"t":1726473600}
+{"o":8585.6477460154,"h":8622.6660676178,"l":8527.5204267462,"c":8528.1018979076,"v":193292.6003813595,"t":1726477200}
+{"o":8528.1018979076,"h":8621.5253576043,"l":8515.5873507812,"c":8602.7813526889,"v":206455.1446307283,"t":1726480800}
+{"o":8602.7813526889,"h":8617.2070377753,"l":8583.7694369002,"c":8594.6929104399,"v":153202.5868734833,"t":1726484400}
+{"o":8594.6929104399,"h":8623.1728571854,"l":8568.5217420243,"c":8581.1649911437,"v":199565.8349054621,"t":1726488000}
+{"o":8581.1649911437,"h":8617.6420254517,"l":8546.1322149667,"c":8611.8003512126,"v":261177.7853359559,"t":1726491600}
+{"o":8611.8003512126,"h":8637.463661206,"l":8470.181637029,"c":8510.2366889659,"v":342762.04087725,"t":1726495200}
+{"o":8510.2366889659,"h":8611.6259083421,"l":8487.6344421001,"c":8578.5283008152,"v":272257.7096796842,"t":1726498800}
+{"o":8578.5283008152,"h":8595.1803707928,"l":8513.0415246257,"c":8513.5169632151,"v":226695.5116590723,"t":1726502400}
+{"o":8513.5169632151,"h":8599.5940102037,"l":8414.1188977273,"c":8580.0344838187,"v":398777.359540655,"t":1726506000}
+{"o":8580.0344838187,"h":8586.0195190042,"l":8482.7878730354,"c":8518.1598914244,"v":213642.3776397597,"t":1726509600}
+{"o":8518.1598914244,"h":8570.0086436284,"l":8497.7515458288,"c":8556.3249814442,"v":197558.0281360758,"t":1726513200}
+{"o":8556.3249814442,"h":8688.5280545331,"l":8489.8887306342,"c":8590.2963481836,"v":189648.1790076921,"t":1726516800}
+{"o":8590.2963481836,"h":8681.5161582671,"l":8581.128289962,"c":8681.5161582671,"v":181240.0605444126,"t":1726520400}
+{"o":8681.5161582671,"h":8683.2192397793,"l":8613.1754437965,"c":8626.7858517688,"v":130640.0107419986,"t":1726524000}
+{"o":8626.7858517688,"h":8714.7090150686,"l":8626.7858517688,"c":8683.9706527453,"v":143205.1496871476,"t":1726527600}
+{"o":8683.9706527453,"h":8714.2830020032,"l":8630.7966395251,"c":8633.8016623516,"v":171874.2407408855,"t":1726531200}
+{"o":8633.8016623516,"h":8663.9844797247,"l":8606.5877831931,"c":8619.6297818309,"v":176024.2505118261,"t":1726534800}
+{"o":8619.6297818309,"h":8683.6971513297,"l":8597.6885428619,"c":8637.8822459558,"v":211914.508280452,"t":1726538400}
+{"o":8637.8822459558,"h":8680.3564290101,"l":8631.7522858189,"c":8659.6611222256,"v":136529.0188325139,"t":1726542000}
+{"o":8659.6611222256,"h":8683.5955088457,"l":8632.8871803797,"c":8671.1316090464,"v":117626.9156377493,"t":1726545600}
+{"o":8671.1316090464,"h":8773.0333505467,"l":8669.9217082863,"c":8754.6746196617,"v":168165.3408579489,"t":1726549200}
+{"o":8754.6746196617,"h":8762.2608763947,"l":8714.1536000106,"c":8717.0882652435,"v":170387.1225181049,"t":1726552800}
+{"o":8717.0882652435,"h":8745.2827701592,"l":8708.7431768224,"c":8733.3631365017,"v":178300.1584873454,"t":1726556400}
+{"o":8733.3631365017,"h":8770.7836851288,"l":8733.3631365017,"c":8747.1536888222,"v":148708.7373733557,"t":1726560000}
+{"o":8747.1536888222,"h":8769.9503852426,"l":8699.7946003487,"c":8751.0596484997,"v":172136.5607817299,"t":1726563600}
+{"o":8751.0596484997,"h":8805.7463783587,"l":8734.6388287715,"c":8766.1535110438,"v":194385.8190794266,"t":1726567200}
+{"o":8766.1535110438,"h":8790.5918401036,"l":8705.3039479988,"c":8709.6975433284,"v":182562.1202249324,"t":1726570800}
+{"o":8709.6975433284,"h":8749.7896978976,"l":8682.2947410026,"c":8741.6461951092,"v":200104.7534031752,"t":1726574400}
+{"o":8741.6461951092,"h":8818.4420839694,"l":8648.0024137619,"c":8719.0441993427,"v":259591.0241771087,"t":1726578000}
+{"o":8719.0441993427,"h":9009.9763021533,"l":8706.6717282147,"c":8918.5876087881,"v":533496.8475926628,"t":1726581600}
+{"o":8918.5876087881,"h":9100.0128667456,"l":8915.2182349376,"c":8994.4964735114,"v":403459.2337985967,"t":1726585200}
+{"o":8994.4964735114,"h":9014.0377259168,"l":8822.7848563015,"c":8844.4695536551,"v":396492.5567521174,"t":1726588800}
+{"o":8844.4695536551,"h":8930.4559268061,"l":8829.8166433275,"c":8895.2651778913,"v":274097.504193137,"t":1726592400}
+{"o":8895.2651778913,"h":8916.1065607716,"l":8818.5025508723,"c":8850.8573485987,"v":220867.0654095718,"t":1726596000}
+{"o":8850.8573485987,"h":8872.258485984,"l":8755.8695690505,"c":8830.8364930582,"v":262626.5499834783,"t":1726599600}
+{"o":8830.8364930582,"h":8861.6049320164,"l":8802.9263445152,"c":8815.5272926308,"v":235274.754596961,"t":1726603200}
+{"o":8815.5272926308,"h":8866.7284554687,"l":8814.7394441234,"c":8852.6254145214,"v":176031.7632991266,"t":1726606800}
+{"o":8852.6254145214,"h":8852.6254145214,"l":8796.5361103115,"c":8799.0063935011,"v":172363.1512523709,"t":1726610400}
+{"o":8799.0063935011,"h":8799.0063935011,"l":8763.1666389008,"c":8787.9156017083,"v":153981.0640129454,"t":1726614000}
+{"o":8787.9156017083,"h":8793.2181320023,"l":8700.1624490802,"c":8771.3737898642,"v":199114.3924569913,"t":1726617600}
+{"o":8771.3737898642,"h":8792.1918161578,"l":8729.725023539,"c":8745.9317488819,"v":182273.8558090432,"t":1726621200}
+{"o":8745.9317488819,"h":8797.7375812089,"l":8736.2731869983,"c":8797.7375812089,"v":156953.7797863383,"t":1726624800}
+{"o":8797.7375812089,"h":8828.5386871216,"l":8793.3496178229,"c":8796.1010344091,"v":198515.4870375804,"t":1726628400}
+{"o":8796.1010344091,"h":8809.9064890116,"l":8648.9786575199,"c":8681.8004377135,"v":188683.45898218,"t":1726632000}
+{"o":8681.8004377135,"h":8686.4684684593,"l":8649.5917649063,"c":8674.9996916258,"v":132508.1143815232,"t":1726635600}
+{"o":8674.9996916258,"h":8699.8753578808,"l":8608.1615487548,"c":8692.3086145908,"v":432249.5560864453,"t":1726639200}
+{"o":8692.3086145908,"h":8710.2062490047,"l":8684.0928796221,"c":8696.7597933403,"v":219916.6379055518,"t":1726642800}
+{"o":8696.7597933403,"h":8697.0030696501,"l":8648.32091207,"c":8657.5101114011,"v":162009.8183089346,"t":1726646400}
+{"o":8657.5101114011,"h":8662.7815489969,"l":8555.7670730301,"c":8555.9770691308,"v":215417.1549786046,"t":1726650000}
+{"o":8555.9770691308,"h":8580.3842418723,"l":8480.8082552702,"c":8569.7003399356,"v":245898.0244750025,"t":1726653600}
+{"o":8569.7003399356,"h":8600.6463491351,"l":8549.3477331799,"c":8569.5205015741,"v":156527.1711323459,"t":1726657200}
+{"o":8569.5205015741,"h":8611.7129664645,"l":8527.5900281704,"c":8604.2024928749,"v":169218.1328662102,"t":1726660800}
+{"o":8604.2024928749,"h":8630.4369801274,"l":8490.2066769695,"c":8520.9424273883,"v":232157.5485407336,"t":1726664400}
+{"o":8520.9424273883,"h":8536.7979767272,"l":8461.4189026437,"c":8474.0743336158,"v":256174.856608539,"t":1726668000}
+{"o":8474.0743336158,"h":8508.6177226457,"l":8415.871595701,"c":8454.6736280465,"v":295017.3605263049,"t":1726671600}
+{"o":8454.6736280465,"h":8543.2309241688,"l":8425.395094501,"c":8531.1389978877,"v":251788.6877377928,"t":1726675200}
+{"o":8531.1389978877,"h":8591.8448102489,"l":8466.2172392661,"c":8557.1631514821,"v":247171.4682963306,"t":1726678800}
+{"o":8557.1631514821,"h":8811.057520858,"l":8539.8392640917,"c":8699.8304059013,"v":993510.9764993534,"t":1726682400}
+{"o":8699.8304059013,"h":8699.8304059013,"l":8541.1622803377,"c":8570.3732888203,"v":535892.0569924222,"t":1726686000}
+{"o":8570.3732888203,"h":8668.3176363498,"l":8508.5562600269,"c":8661.3056360956,"v":256481.159444409,"t":1726689600}
+{"o":8661.3056360956,"h":8720.1463467906,"l":8638.9898519883,"c":8687.7286479042,"v":232783.7605334833,"t":1726693200}
+{"o":8687.7286479042,"h":8721.3287319491,"l":8658.8713435844,"c":8702.3853723577,"v":201442.2670821541,"t":1726696800}
+{"o":8702.3853723577,"h":8902.3557409017,"l":8702.3853723577,"c":8893.3048327395,"v":345527.1565681928,"t":1726700400}
+{"o":8893.3048327395,"h":9037.0362942433,"l":8891.3985017765,"c":8988.100195056,"v":548462.5987034597,"t":1726704000}
+{"o":8988.100195056,"h":9011.1723909564,"l":8923.0573918241,"c":8972.385332603,"v":323216.0302961641,"t":1726707600}
+{"o":8972.385332603,"h":9094.0211352426,"l":8668.4785200994,"c":8805.6309473936,"v":278775.09025552,"t":1726711200}
+{"o":8805.6309473936,"h":8901.4988890788,"l":8505.5283823856,"c":8559.9732133899,"v":311620.2038055358,"t":1726714800}
+{"o":8559.9732133899,"h":8627.3328236461,"l":8542.4719031348,"c":8613.8799695668,"v":239445.4341559461,"t":1726718400}
+{"o":8613.8799695668,"h":8636.167049533,"l":8456.3640407937,"c":8465.8922719235,"v":232125.0225249619,"t":1726722000}
+{"o":8465.8922719235,"h":8541.9827371951,"l":8418.4355747791,"c":8472.5568257074,"v":310408.8262425197,"t":1726725600}
+{"o":8472.5568257074,"h":8501.9683503494,"l":8452.0923298981,"c":8476.2531514127,"v":275019.5575998524,"t":1726729200}
+{"o":8476.2531514127,"h":8507.9108950723,"l":8466.3222521967,"c":8468.1749935773,"v":254643.6004329732,"t":1726732800}
+{"o":8468.1749935773,"h":8515.391365764,"l":8380.0639594036,"c":8405.0904545332,"v":259666.2577653449,"t":1726736400}
+{"o":8405.0904545332,"h":8453.8807763832,"l":8392.944863174,"c":8400.8032361712,"v":283366.4305906915,"t":1726740000}
+{"o":8400.8032361712,"h":8465.3869431487,"l":8397.1716193209,"c":8455.4584888445,"v":296504.5081963822,"t":1726743600}
+{"o":8455.4584888445,"h":8540.6650274677,"l":8433.9578848939,"c":8521.8994252627,"v":496591.2926453676,"t":1726747200}
+{"o":8521.8994252627,"h":8592.1860578937,"l":8414.1663853479,"c":8437.9469369173,"v":384029.2703477412,"t":1726750800}
+{"o":8437.9469369173,"h":8525.7934905482,"l":8436.3192086034,"c":8464.7471893776,"v":388409.0319423664,"t":1726754400}
+{"o":8464.7471893776,"h":8591.4000916885,"l":8372.0964982684,"c":8507.1328183373,"v":334530.0560778732,"t":1726758000}
+{"o":8507.1328183373,"h":8591.1490368163,"l":8477.7246239171,"c":8525.5651946177,"v":400744.8295770093,"t":1726761600}
+{"o":8525.5651946177,"h":8556.1880701266,"l":8456.211307164,"c":8490.4572875707,"v":290006.9059075207,"t":1726765200}
+{"o":8490.4572875707,"h":8550.4953708935,"l":8487.2384596337,"c":8522.113580294,"v":287715.716358386,"t":1726768800}
+{"o":8522.113580294,"h":8542.3128671412,"l":8479.7131759959,"c":8483.1577586769,"v":247078.6545042784,"t":1726772400}
+{"o":8483.1577586769,"h":8529.9900806213,"l":8475.6067212215,"c":8520.7688316535,"v":218542.6962845103,"t":1726776000}
+{"o":8520.7688316535,"h":8524.8745282076,"l":8401.9024776397,"c":8406.5571031581,"v":218973.8373564253,"t":1726779600}
+{"o":8406.5571031581,"h":8470.2327306237,"l":8368.8182839733,"c":8446.9391780056,"v":256071.7755424831,"t":1726783200}
+{"o":8446.9391780056,"h":8479.8713126294,"l":8429.9001617632,"c":8471.4329116606,"v":236375.5192392594,"t":1726786800}
+{"o":8471.4329116606,"h":8509.1267778618,"l":8404.5905097962,"c":8409.4413599745,"v":267174.7953040479,"t":1726790400}
+{"o":8409.4413599745,"h":8453.059069277,"l":8372.107781511,"c":8429.3127433484,"v":225974.2590435936,"t":1726794000}
+{"o":8429.3127433484,"h":8451.8074527526,"l":8373.0639808367,"c":8448.054895841,"v":197149.8609919136,"t":1726797600}
+{"o":8448.054895841,"h":8577.2323216842,"l":8440.4923249682,"c":8577.2323216842,"v":255247.502098117,"t":1726801200}
+{"o":8577.2323216842,"h":8823.1722738697,"l":8565.7965661498,"c":8785.2207886153,"v":534472.2159187,"t":1726804800}
+{"o":8785.2207886153,"h":8895.7797391721,"l":8734.1169240242,"c":8797.706864332,"v":359048.1288982479,"t":1726808400}
+{"o":8797.706864332,"h":9036.2402130239,"l":8760.9971594154,"c":8981.4130425625,"v":408759.0274285384,"t":1726812000}
+{"o":8981.4130425625,"h":8986.0069549717,"l":8868.7424772108,"c":8956.475030248,"v":366784.6640161547,"t":1726815600}
+{"o":8956.475030248,"h":9036.1283426475,"l":8891.4466942101,"c":8943.1025170971,"v":579761.0398800228,"t":1726819200}
+{"o":8943.1025170971,"h":9002.3790266206,"l":8926.457184684,"c":8954.9374805961,"v":238573.141606812,"t":1726822800}
+{"o":8954.9374805961,"h":9003.2241763012,"l":8908.3190866489,"c":8989.6858762484,"v":248161.074281353,"t":1726826400}
+{"o":8989.6858762484,"h":8994.1962663109,"l":8899.5167398753,"c":8928.7510294071,"v":278571.1957013346,"t":1726830000}
+{"o":8928.7510294071,"h":8964.3547394991,"l":8877.9391348669,"c":8920.9033449051,"v":256980.4353673847,"t":1726833600}
+{"o":8920.9033449051,"h":8932.1433782931,"l":8696.1400976013,"c":8731.8668723422,"v":425973.1703595301,"t":1726837200}
+{"o":8731.8668723422,"h":8851.937400647,"l":8650.1279733994,"c":8765.2300821968,"v":418557.722809366,"t":1726840800}
+{"o":8765.2300821968,"h":8820.5890712528,"l":8702.031990471,"c":8768.1541509879,"v":302645.5952811617,"t":1726844400}
+{"o":8768.1541509879,"h":8807.3120245303,"l":8718.451650004,"c":8756.6445849797,"v":263385.5062028056,"t":1726848000}
+{"o":8756.6445849797,"h":8775.5293581076,"l":8641.1738319297,"c":8649.260094504,"v":313608.6139185239,"t":1726851600}
+{"o":8649.260094504,"h":8680.975201371,"l":8585.9278167091,"c":8670.712837221,"v":280603.1646580089,"t":1726855200}
+{"o":8670.712837221,"h":8737.7071079286,"l":8653.9755462099,"c":8696.4863102631,"v":216469.533558083,"t":1726858800}
+{"o":8696.4863102631,"h":8734.0657649438,"l":8679.0421067521,"c":8695.6487378279,"v":176212.9270634223,"t":1726862400}
+{"o":8695.6487378279,"h":8802.0022444518,"l":8693.1706751935,"c":8732.0046897247,"v":232677.7401503889,"t":1726866000}
+{"o":8732.0046897247,"h":8763.0596051895,"l":8708.2316648626,"c":8727.1696055454,"v":159089.4673334328,"t":1726869600}
+{"o":8727.1696055454,"h":8727.7678256756,"l":8674.154714075,"c":8694.6854589282,"v":180767.9549046926,"t":1726873200}
+{"o":8694.6854589282,"h":8776.638096961,"l":8631.4050282762,"c":8724.8253644562,"v":286994.9944794967,"t":1726876800}
+{"o":8724.8253644562,"h":8740.4354929281,"l":8616.0485976735,"c":8622.4650620845,"v":228545.2161299629,"t":1726880400}
+{"o":8622.4650620845,"h":8651.9537691371,"l":8596.6776815692,"c":8632.7379992922,"v":204232.3213535952,"t":1726884000}
+{"o":8632.7379992922,"h":8694.1933910159,"l":8620.933347868,"c":8660.8605628237,"v":187484.9573814929,"t":1726887600}
+{"o":8660.8605628237,"h":8670.2467606452,"l":8576.9830903582,"c":8618.5112669502,"v":208809.7696662037,"t":1726891200}
+{"o":8618.5112669502,"h":8661.8799636263,"l":8607.6023406321,"c":8656.5168089912,"v":213292.5454453903,"t":1726894800}
+{"o":8656.5168089912,"h":8729.5183274302,"l":8641.6828512953,"c":8710.3423925633,"v":162883.6874240669,"t":1726898400}
+{"o":8710.3423925633,"h":8762.8699914608,"l":8699.5239673475,"c":8742.4970049566,"v":156672.1965623419,"t":1726902000}
+{"o":8742.4970049566,"h":8775.1035595866,"l":8714.3854843103,"c":8724.0853480069,"v":141522.2828707052,"t":1726905600}
+{"o":8724.0853480069,"h":8761.0409146899,"l":8718.043216179,"c":8745.7731934641,"v":151862.3619085297,"t":1726909200}
+{"o":8745.7731934641,"h":8749.7181158433,"l":8684.8306112395,"c":8709.2914846056,"v":140531.9146534171,"t":1726912800}
+{"o":8709.2914846056,"h":8737.7737491636,"l":8702.0818784071,"c":8729.4549051355,"v":147581.129496637,"t":1726916400}
+{"o":8729.4549051355,"h":8746.8811973493,"l":8701.9007108804,"c":8745.6596124903,"v":124117.1880499788,"t":1726920000}
+{"o":8745.6596124903,"h":8814.9576494503,"l":8718.2048751599,"c":8807.6129175001,"v":168734.6176184473,"t":1726923600}
+{"o":8807.6129175001,"h":8862.218072494,"l":8792.8485990696,"c":8839.3555487663,"v":222932.3178818364,"t":1726927200}
+{"o":8839.3555487663,"h":8843.2376133436,"l":8745.4940015721,"c":8758.1370944207,"v":213691.679556611,"t":1726930800}
+{"o":8758.1370944207,"h":8788.2689481206,"l":8732.0933388907,"c":8770.238323675,"v":303460.7054913969,"t":1726934400}
+{"o":8770.238323675,"h":8808.5716427288,"l":8731.9333879801,"c":8766.6701360103,"v":204255.1743302244,"t":1726938000}
+{"o":8766.6701360103,"h":8805.7759215659,"l":8744.3552942265,"c":8745.2961682648,"v":182793.0825534731,"t":1726941600}
+{"o":8745.2961682648,"h":8768.4536469027,"l":8715.4859806078,"c":8720.9740750517,"v":267970.8137848764,"t":1726945200}
+{"o":8720.9740750517,"h":8750.0406093781,"l":8714.2789618111,"c":8734.9971938295,"v":159827.3886706595,"t":1726948800}
+{"o":8734.9971938295,"h":8769.0729782928,"l":8722.7811876368,"c":8748.9006610297,"v":151622.3506345803,"t":1726952400}
+{"o":8748.9006610297,"h":8792.6622127638,"l":8672.6036099081,"c":8717.7854313096,"v":129999.6276699187,"t":1726956000}
+{"o":8717.7854313096,"h":8791.9508601441,"l":8699.8049169574,"c":8765.9220891245,"v":170434.7524506552,"t":1726959600}
+{"o":8765.9220891245,"h":8797.2272683261,"l":8693.6697641603,"c":8738.5395163679,"v":196936.7710134303,"t":1726963200}
+{"o":8738.5395163679,"h":8740.089725803,"l":8666.5504823808,"c":8676.7648235304,"v":149641.6209865331,"t":1726966800}
+{"o":8676.7648235304,"h":8688.791690176,"l":8631.3941766701,"c":8663.4789965436,"v":226767.0222896033,"t":1726970400}
+{"o":8663.4789965436,"h":8700.3425999497,"l":8652.4757291692,"c":8691.1526267741,"v":149503.7688198484,"t":1726974000}
+{"o":8691.1526267741,"h":8742.8539658703,"l":8504.8349221097,"c":8531.1622117785,"v":154513.5870767329,"t":1726977600}
+{"o":8531.1622117785,"h":8534.4217998094,"l":8454.7475910404,"c":8458.2246801485,"v":157522.3047636373,"t":1726981200}
+{"o":8458.2246801485,"h":8480.0296449587,"l":8410.6396748452,"c":8419.4608071579,"v":138076.9036440523,"t":1726984800}
+{"o":8419.4608071579,"h":8456.6877663289,"l":8412.6570583441,"c":8456.6877663289,"v":117024.1598243802,"t":1726988400}
+{"o":8456.6877663289,"h":8480.1170735768,"l":8439.9149363307,"c":8462.1870343899,"v":145264.5691577633,"t":1726992000}
+{"o":8462.1870343899,"h":8465.8806921198,"l":8329.8406916068,"c":8330.9821855875,"v":219188.5499591023,"t":1726995600}
+{"o":8330.9821855875,"h":8362.9792403257,"l":8297.0331458019,"c":8334.4737687562,"v":162343.667043581,"t":1726999200}
+{"o":8334.4737687562,"h":8340.5707729086,"l":8281.1614647423,"c":8323.1564991567,"v":167396.3010342932,"t":1727002800}
+{"o":8323.1564991567,"h":8341.7490716322,"l":8299.0090889965,"c":8319.9468382348,"v":148256.9976332527,"t":1727006400}
+{"o":8319.9468382348,"h":8330.3174946367,"l":8234.6905774731,"c":8255.5626139491,"v":180627.1869954279,"t":1727010000}
+{"o":8255.5626139491,"h":8280.8431547647,"l":8195.2290409762,"c":8235.8318607821,"v":216768.4120656363,"t":1727013600}
+{"o":8235.8318607821,"h":8265.1074582893,"l":8219.6164819743,"c":8224.347413087,"v":189659.4523588106,"t":1727017200}
+{"o":8224.347413087,"h":8265.5668349931,"l":8182.3141274158,"c":8248.4847418032,"v":188028.8172013552,"t":1727020800}
+{"o":8248.4847418032,"h":8355.781503538,"l":8246.9373815593,"c":8333.8297232022,"v":217258.0713883371,"t":1727024400}
+{"o":8333.8297232022,"h":8335.291106631,"l":8260.1034147495,"c":8282.4398921851,"v":170469.5590933667,"t":1727028000}
+{"o":8282.4398921851,"h":8324.4360185375,"l":8233.1796958005,"c":8311.2271427725,"v":173099.7438767911,"t":1727031600}
+{"o":8311.2271427725,"h":8343.7384119462,"l":8204.0280838935,"c":8212.0655796456,"v":203193.3004005073,"t":1727035200}
+{"o":8212.0655796456,"h":8252.7605160186,"l":6768.1372164451,"c":7958.177741238,"v":227774.7137578554,"t":1727038800}
+{"o":7958.177741238,"h":8513.2325047612,"l":6273.9254632863,"c":7946.6950544654,"v":443604.2067142695,"t":1727042400}
+{"o":7946.6950544654,"h":8269.3287114192,"l":6080.730848011,"c":7680.3647509961,"v":249720.7093634137,"t":1727046000}
+{"o":7680.3647509961,"h":7777.5544559775,"l":7395.5635296968,"c":7597.9449647016,"v":363786.5718500181,"t":1727049600}
+{"o":7597.9449647016,"h":7810.9840449033,"l":7466.0013052649,"c":7754.9596988702,"v":366701.9558842335,"t":1727053200}
+{"o":7754.9596988702,"h":7809.6128997427,"l":7710.693256018,"c":7794.2923535783,"v":229042.3209343755,"t":1727056800}
+{"o":7794.2923535783,"h":8005.3608266818,"l":7751.1899918366,"c":7814.0231289238,"v":361694.4066299315,"t":1727060400}
+{"o":7814.0231289238,"h":7913.8187220413,"l":7617.623159933,"c":7850.0796368092,"v":225971.4686133938,"t":1727064000}
+{"o":7850.0796368092,"h":7857.5386570525,"l":7503.584197074,"c":7537.7109789574,"v":207053.6791386901,"t":1727067600}
+{"o":7537.7109789574,"h":7595.1728203112,"l":7397.8866101812,"c":7515.0449795961,"v":189849.4968465608,"t":1727071200}
+{"o":7515.0449795961,"h":7521.0882921459,"l":7176.0151677776,"c":7276.7991444547,"v":260619.9883283095,"t":1727074800}
+{"o":7276.7991444547,"h":7669.1379012968,"l":7172.0296601859,"c":7398.0581827304,"v":306850.0567207352,"t":1727078400}
+{"o":7398.0581827304,"h":7467.6102678908,"l":7313.3025616847,"c":7372.5433364582,"v":289260.9325213977,"t":1727082000}
+{"o":7372.5433364582,"h":7377.0704190435,"l":7307.0541050392,"c":7329.1876299226,"v":257752.2198295562,"t":1727085600}
+{"o":7329.1876299226,"h":7335.5771263658,"l":7287.3450908437,"c":7311.865744932,"v":230592.9579009931,"t":1727089200}
+{"o":7311.865744932,"h":7316.2226088406,"l":7261.9052513055,"c":7288.7096153921,"v":247902.5509685866,"t":1727092800}
+{"o":7288.7096153921,"h":7323.31465329,"l":6822.8937370193,"c":6846.6022156736,"v":322163.4182061571,"t":1727096400}
+{"o":6846.6022156736,"h":7260.5745527792,"l":6834.0975637797,"c":7177.5272040284,"v":433467.0809309945,"t":1727100000}
+{"o":7177.5272040284,"h":7236.4869677093,"l":7126.9317199885,"c":7202.971761972,"v":320594.4815774839,"t":1727103600}
+{"o":7202.971761972,"h":7240.1032883437,"l":7139.7376847867,"c":7149.0763685546,"v":364144.5642686766,"t":1727107200}
+{"o":7149.0763685546,"h":7175.1068702968,"l":7127.4860912428,"c":7162.9646871507,"v":268969.0269662588,"t":1727110800}
+{"o":7162.9646871507,"h":7204.4632045192,"l":7159.505161979,"c":7186.389743568,"v":219345.7867523902,"t":1727114400}
+{"o":7186.389743568,"h":7200.1523834318,"l":5881.2068599191,"c":6958.1160249064,"v":277145.2179220399,"t":1727118000}
+{"o":6958.1160249064,"h":6976.8630099698,"l":6943.9190464285,"c":6960.7997831585,"v":232167.9402287941,"t":1727121600}
+{"o":6960.7997831585,"h":7007.9592938176,"l":6919.483252428,"c":6997.6821482167,"v":487689.0916307833,"t":1727125200}
+{"o":6997.6821482167,"h":7036.9641107302,"l":6976.7257296385,"c":7031.4772335467,"v":231446.9953544448,"t":1727128800}
+{"o":7031.4772335467,"h":7070.8258466829,"l":7013.268624898,"c":7050.4272966946,"v":201915.6408377808,"t":1727132400}
+{"o":7050.4272966946,"h":7070.6184019696,"l":6969.0411862608,"c":7006.3625726216,"v":343941.0741156017,"t":1727136000}
+{"o":7006.3625726216,"h":7072.7418451407,"l":6971.5862207439,"c":7036.9566448535,"v":313424.570417855,"t":1727139600}
+{"o":7036.9566448535,"h":7149.6487067044,"l":6983.6531668846,"c":7142.2333739826,"v":368276.5522910785,"t":1727143200}
+{"o":7142.2333739826,"h":7341.9146728787,"l":6021.60469666,"c":7074.6372007635,"v":259692.0571185666,"t":1727146800}
+{"o":7074.6372007635,"h":7137.9580603271,"l":6175.2086894857,"c":7016.1386554004,"v":232438.3060554551,"t":1727150400}
+{"o":7016.1386554004,"h":7063.9929150288,"l":7010.5716165308,"c":7049.1243647407,"v":233087.8931824499,"t":1727154000}
+{"o":7049.1243647407,"h":7070.1855718533,"l":7026.0149804091,"c":7049.2393833219,"v":213561.6566788736,"t":1727157600}
+{"o":7049.2393833219,"h":7100.8775445682,"l":7040.605103206,"c":7090.8854125075,"v":229577.0166037941,"t":1727161200}
+{"o":7090.8854125075,"h":7170.1835749799,"l":7086.7846372127,"c":7147.7575255349,"v":344157.9205662491,"t":1727164800}
+{"o":7147.7575255349,"h":7166.8505302775,"l":7060.491477394,"c":7062.8422328791,"v":269539.654021175,"t":1727168400}
+{"o":7062.8422328791,"h":7092.8290849311,"l":7051.6109185229,"c":7070.7902503524,"v":236457.8320929542,"t":1727172000}
+{"o":7070.7902503524,"h":7074.1379435969,"l":7034.6423283479,"c":7058.6924200199,"v":251792.8768569092,"t":1727175600}
+{"o":7058.6924200199,"h":7147.7849097901,"l":7012.8613972891,"c":7055.1854062324,"v":300187.1532608921,"t":1727179200}
+{"o":7055.1854062324,"h":7111.9318997528,"l":7037.9544976158,"c":7059.1587873027,"v":331132.1228917178,"t":1727182800}
+{"o":7059.1587873027,"h":7062.8492543573,"l":6905.4918234843,"c":6978.9726573736,"v":611400.8198724489,"t":1727186400}
+{"o":6978.9726573736,"h":6999.9365701976,"l":6924.2890287265,"c":6951.7588279052,"v":307901.5749461979,"t":1727190000}
+{"o":6951.7588279052,"h":7091.4261266505,"l":6944.1219333214,"c":7082.0486831311,"v":336565.217925279,"t":1727193600}
+{"o":7082.0486831311,"h":7178.1150616812,"l":7075.1899990191,"c":7128.5750299072,"v":459107.3702044719,"t":1727197200}
+{"o":7128.5750299072,"h":7149.7303601166,"l":7087.5296482677,"c":7113.3444510037,"v":342956.9671248409,"t":1727200800}
+{"o":7113.3444510037,"h":7223.0778685268,"l":7093.4095469152,"c":7179.3561626966,"v":342494.6980122506,"t":1727204400}
+{"o":7179.3561626966,"h":7239.1872496248,"l":7161.8210979798,"c":7181.3920890596,"v":505433.0559417877,"t":1727208000}
+{"o":7181.3920890596,"h":7202.8648015635,"l":7161.8246992227,"c":7191.6690487618,"v":296826.1472093279,"t":1727211600}
+{"o":7191.6690487618,"h":7444.1927593134,"l":7191.6690487618,"c":7415.6031632613,"v":560068.3150329224,"t":1727215200}
+{"o":7415.6031632613,"h":7438.5860553995,"l":7365.7826728119,"c":7385.7324310442,"v":403159.2187412931,"t":1727218800}
+{"o":7385.7324310442,"h":7425.8796436354,"l":7335.7622050321,"c":7348.0276168596,"v":332833.4641598823,"t":1727222400}
+{"o":7348.0276168596,"h":7441.7505301403,"l":7340.2112487699,"c":7374.0344593877,"v":360529.8594213178,"t":1727226000}
+{"o":7374.0344593877,"h":7385.3051041554,"l":7325.788943404,"c":7328.3499054349,"v":328932.2592096272,"t":1727229600}
+{"o":7328.3499054349,"h":7372.3812051653,"l":7112.569443374,"c":7157.6489065264,"v":282089.2439832627,"t":1727233200}
+{"o":7157.6489065264,"h":7710.0470564254,"l":5245.2303307063,"c":5307.3207660244,"v":364806.6307171692,"t":1727236800}
+{"o":5307.3207660244,"h":7536.3311723312,"l":5291.8658292857,"c":6952.3783371451,"v":304930.3226918795,"t":1727240400}
+{"o":6952.3783371451,"h":6963.0992114858,"l":6815.6275666625,"c":6830.2980525328,"v":326577.2737712038,"t":1727244000}
+{"o":6830.2980525328,"h":6841.601691398,"l":6470.4658266374,"c":6677.4428594244,"v":303468.5614179493,"t":1727247600}
+{"o":6677.4428594244,"h":6832.9125013721,"l":5425.7549469558,"c":6119.4585244392,"v":263801.3760315498,"t":1727251200}
+{"o":6119.4585244392,"h":7025.7271473264,"l":5300.2593332505,"c":6583.9419874534,"v":234251.6133456321,"t":1727254800}
+{"o":6583.9419874534,"h":6619.3005076018,"l":6506.3767722339,"c":6554.4324984096,"v":304612.00625471,"t":1727258400}
+{"o":6554.4324984096,"h":6596.6387598198,"l":6139.9222897239,"c":6499.0768798593,"v":271355.967916473,"t":1727262000}
+{"o":6499.0768798593,"h":6501.2950215918,"l":6450.259116269,"c":6453.9244925777,"v":273738.1447116752,"t":1727265600}
+{"o":6453.9244925777,"h":6496.3187560767,"l":6444.4109656259,"c":6490.1065251594,"v":374773.8168404454,"t":1727269200}
+{"o":6490.1065251594,"h":6644.2481330677,"l":6343.1231496172,"c":6538.5583131268,"v":717502.1836413302,"t":1727272800}
+{"o":6538.5583131268,"h":6589.6288798759,"l":6476.2722366407,"c":6479.765948026,"v":510573.0065744256,"t":1727276400}
+{"o":6479.765948026,"h":6571.5499954447,"l":6330.4985900721,"c":6551.8765141945,"v":542435.6046440329,"t":1727280000}
+{"o":6551.8765141945,"h":6560.8796846274,"l":5798.7837712596,"c":6267.8387663117,"v":485257.4523724749,"t":1727283600}
+{"o":6267.8387663117,"h":6372.8162344162,"l":5252.7271293497,"c":5666.0387487216,"v":366620.6997161565,"t":1727287200}
+{"o":5666.0387487216,"h":5756.3588028766,"l":3910.2097265927,"c":5710.7054828761,"v":385071.1675136241,"t":1727290800}
+{"o":5710.7054828761,"h":5877.4633472003,"l":5707.7963540779,"c":5774.2673309309,"v":396949.5185274665,"t":1727294400}
+{"o":5774.2673309309,"h":5778.8418755362,"l":5742.6775289433,"c":5747.7997215276,"v":357448.4795260096,"t":1727298000}
+{"o":5747.7997215276,"h":5752.6681824891,"l":5705.2205524721,"c":5731.2114543464,"v":428967.6340359729,"t":1727301600}
+{"o":5731.2114543464,"h":5733.3036589474,"l":5658.6953376463,"c":5684.030381044,"v":447676.321911485,"t":1727305200}
+{"o":5684.030381044,"h":5711.6719898412,"l":5628.4751939539,"c":5658.1549107726,"v":436162.7863057586,"t":1727308800}
+{"o":5658.1549107726,"h":5702.1897602023,"l":5644.316200465,"c":5700.2666323055,"v":416691.1386899637,"t":1727312400}
+{"o":5700.2666323055,"h":5736.4034438009,"l":5694.3108472674,"c":5734.862221535,"v":453283.1583278814,"t":1727316000}
+{"o":5734.862221535,"h":5747.2729648138,"l":5714.8319082325,"c":5732.8304876707,"v":361433.2154321672,"t":1727319600}
+{"o":5732.8304876707,"h":5742.149026423,"l":5712.838269054,"c":5726.1935217122,"v":305016.0432821899,"t":1727323200}
+{"o":5726.1935217122,"h":5776.1121974553,"l":5718.9662851433,"c":5763.3408405971,"v":372611.2055867286,"t":1727326800}
+{"o":5763.3408405971,"h":5812.820319834,"l":5759.0347303221,"c":5788.0502723496,"v":427462.8452844884,"t":1727330400}
+{"o":5788.0502723496,"h":5905.4149063794,"l":5780.6935088148,"c":5892.2614712844,"v":356378.7380649479,"t":1727334000}
+{"o":5892.2614712844,"h":5900.8355388755,"l":5854.6183800478,"c":5860.0149702141,"v":339118.0453943858,"t":1727337600}
+{"o":5860.0149702141,"h":5880.7489282085,"l":5843.2994967582,"c":5852.0043100006,"v":314386.569863423,"t":1727341200}
+{"o":5852.0043100006,"h":5954.7162873295,"l":5848.8488637369,"c":5931.8398264764,"v":375760.664113697,"t":1727344800}
+{"o":5931.8398264764,"h":5946.9614615534,"l":5907.0751082991,"c":5938.4908089463,"v":382495.816693144,"t":1727348400}
+{"o":5938.4908089463,"h":5967.1337847236,"l":5871.8399669058,"c":5874.2885973205,"v":386225.8382016562,"t":1727352000}
+{"o":5874.2885973205,"h":5891.250500609,"l":5837.1391707761,"c":5864.5297965301,"v":492452.2346562902,"t":1727355600}
+{"o":5864.5297965301,"h":6007.5575014893,"l":5861.1018156834,"c":5915.59147628,"v":863570.7516838586,"t":1727359200}
+{"o":5915.59147628,"h":6094.4608573748,"l":5900.0157075561,"c":6060.2554318606,"v":863162.8727609646,"t":1727362800}
+{"o":6060.2554318606,"h":6183.4329252641,"l":6039.3526122964,"c":6117.2787865446,"v":689253.0247007236,"t":1727366400}
+{"o":6117.2787865446,"h":6163.274127575,"l":5859.3666302778,"c":6077.8451387201,"v":597723.5188509558,"t":1727370000}
+{"o":6077.8451387201,"h":6132.6758427368,"l":6066.6712476868,"c":6121.1221360991,"v":474596.8015886923,"t":1727373600}
+{"o":6121.1221360991,"h":6146.036946502,"l":6062.1739869746,"c":6062.9871463339,"v":390281.0335720592,"t":1727377200}
+{"o":6062.9871463339,"h":6083.9785924577,"l":6019.6203637535,"c":6025.5913539491,"v":589705.9720006778,"t":1727380800}
+{"o":6025.5913539491,"h":6079.0057614423,"l":6021.6626937868,"c":6061.2607369345,"v":447016.7216174508,"t":1727384400}
+{"o":6061.2607369345,"h":6096.8570949827,"l":6057.6750995232,"c":6094.5300164067,"v":404425.2945591059,"t":1727388000}
+{"o":6094.5300164067,"h":6095.0541869468,"l":6002.5120871636,"c":6063.2650992371,"v":417931.029833481,"t":1727391600}
+{"o":6063.2650992371,"h":6203.932812445,"l":6035.6372298405,"c":6144.4172562154,"v":488065.6221299553,"t":1727395200}
+{"o":6144.4172562154,"h":6144.8504846466,"l":6067.0260749904,"c":6091.1872526341,"v":420164.5671344475,"t":1727398800}
+{"o":6091.1872526341,"h":6106.7445640908,"l":6052.656771995,"c":6064.8500221589,"v":423399.234795135,"t":1727402400}
+{"o":6064.8500221589,"h":6126.7085613516,"l":6055.1434787068,"c":6123.5422731693,"v":540126.4966041475,"t":1727406000}
+{"o":6123.5422731693,"h":6183.2116881315,"l":6119.9743792732,"c":6169.4139938614,"v":496662.8737945142,"t":1727409600}
+{"o":6169.4139938614,"h":6204.8857802313,"l":6141.0904534177,"c":6199.3079840749,"v":467875.1042523632,"t":1727413200}
+{"o":6199.3079840749,"h":6261.184054476,"l":6194.262910371,"c":6214.3589971833,"v":590546.628551217,"t":1727416800}
+{"o":6214.3589971833,"h":6262.7126606744,"l":6179.964500067,"c":6204.9105840298,"v":451743.0178053748,"t":1727420400}
+{"o":6204.9105840298,"h":6263.032539904,"l":6202.6396255723,"c":6236.8293984072,"v":518231.5873607571,"t":1727424000}
+{"o":6236.8293984072,"h":6275.3693314775,"l":6215.1263120668,"c":6220.0825461236,"v":500755.213328662,"t":1727427600}
+{"o":6220.0825461236,"h":6258.4053783954,"l":6120.2115175906,"c":6122.1835738309,"v":465344.577410055,"t":1727431200}
+{"o":6122.1835738309,"h":6148.4372098433,"l":6106.2167027588,"c":6122.5767762741,"v":390180.9828505581,"t":1727434800}
+{"o":6122.5767762741,"h":6183.0398348003,"l":6102.5630357138,"c":6170.9332832258,"v":544726.1871329282,"t":1727438400}
+{"o":6170.9332832258,"h":6175.623072592,"l":6108.1398387107,"c":6160.1164398861,"v":556243.4643775661,"t":1727442000}
+{"o":6160.1164398861,"h":6463.382569569,"l":6148.0623171616,"c":6366.3451226307,"v":1026316.7560613914,"t":1727445600}
+{"o":6366.3451226307,"h":6417.7513552957,"l":6327.3831230855,"c":6330.4312362058,"v":917019.1723374588,"t":1727449200}
+{"o":6330.4312362058,"h":6351.7151603008,"l":6285.7934816895,"c":6341.8002292187,"v":816525.3762647415,"t":1727452800}
+{"o":6341.8002292187,"h":6343.4185574437,"l":6250.5493144715,"c":6281.424891963,"v":683233.4471152714,"t":1727456400}
+{"o":6281.424891963,"h":6305.4462799933,"l":6250.7742772591,"c":6304.7908471555,"v":559202.8754324021,"t":1727460000}
+{"o":6304.7908471555,"h":6318.4390471955,"l":6254.9017949194,"c":6269.9084511565,"v":539234.3791280625,"t":1727463600}
+{"o":6269.9084511565,"h":6337.914765467,"l":6258.4797536013,"c":6318.7473990523,"v":491385.3791924582,"t":1727467200}
+{"o":6318.7473990523,"h":6331.9339596192,"l":6295.9302258093,"c":6304.5403027727,"v":446361.6912742486,"t":1727470800}
+{"o":6304.5403027727,"h":6329.8492381254,"l":6294.997851371,"c":6319.074194201,"v":446330.0268570545,"t":1727474400}
+{"o":6319.074194201,"h":6328.7076018528,"l":6294.5159488229,"c":6303.9439824334,"v":368065.8505713277,"t":1727478000}
+{"o":6303.9439824334,"h":6329.1129615643,"l":6301.5403243938,"c":6325.0031262981,"v":362496.386714917,"t":1727481600}
+{"o":6325.0031262981,"h":6341.0137681463,"l":6307.4027848165,"c":6339.8020815097,"v":401722.6366860103,"t":1727485200}
+{"o":6339.8020815097,"h":6375.0235436364,"l":6321.1178899888,"c":6343.1894843272,"v":493540.9856251774,"t":1727488800}
+{"o":6343.1894843272,"h":6364.9949784238,"l":6323.8806301142,"c":6343.661446605,"v":443593.4983954348,"t":1727492400}
+{"o":6343.661446605,"h":6353.4512218491,"l":6324.4837227491,"c":6333.193650261,"v":321951.8935981558,"t":1727496000}
+{"o":6333.193650261,"h":6342.6463963854,"l":6300.8713406781,"c":6303.9288639537,"v":324502.6814542782,"t":1727499600}
+{"o":6303.9288639537,"h":6310.713744861,"l":6246.590325197,"c":6254.8461563999,"v":370137.5684801338,"t":1727503200}
+{"o":6254.8461563999,"h":6272.7688006183,"l":6236.4833057716,"c":6251.8701460771,"v":340011.1412627475,"t":1727506800}
+{"o":6251.8701460771,"h":6378.7163497619,"l":5923.6060386508,"c":6333.6806874736,"v":463339.0928907052,"t":1727510400}
+{"o":6333.6806874736,"h":6394.8507163601,"l":6319.800004385,"c":6392.3463749014,"v":430128.000278142,"t":1727514000}
+{"o":6392.3463749014,"h":6423.4727070279,"l":6379.6401107582,"c":6419.3806040985,"v":393698.6311983294,"t":1727517600}
+{"o":6419.3806040985,"h":6424.8030552139,"l":6383.1811766771,"c":6401.9914314657,"v":454395.6727607796,"t":1727521200}
+{"o":6401.9914314657,"h":6409.7237673563,"l":6374.0122954195,"c":6399.7434762733,"v":426530.7361193915,"t":1727524800}
+{"o":6399.7434762733,"h":6407.7542080415,"l":6326.37577015,"c":6358.0169362832,"v":360270.4995033076,"t":1727528400}
+{"o":6358.0169362832,"h":6526.8740694102,"l":6357.6739237529,"c":6402.4760519446,"v":442781.5378341247,"t":1727532000}
+{"o":6402.4760519446,"h":6405.2325503456,"l":6356.2683452612,"c":6361.8757822664,"v":387781.3405847884,"t":1727535600}
+{"o":6361.8757822664,"h":6373.2404340337,"l":6340.7626534222,"c":6348.599820967,"v":464346.8016902477,"t":1727539200}
+{"o":6348.599820967,"h":6381.0422940606,"l":6342.9544793212,"c":6355.8164408221,"v":437607.6712286535,"t":1727542800}
+{"o":6355.8164408221,"h":6852.3013969919,"l":5708.0277183807,"c":6304.6912294472,"v":397069.37788292,"t":1727546400}
+{"o":6304.6912294472,"h":6406.180058072,"l":5887.3258411526,"c":6273.5757896379,"v":381474.481415576,"t":1727550000}
+{"o":6273.5757896379,"h":6344.2682719198,"l":6261.6871764488,"c":6320.9133807165,"v":329432.2359094072,"t":1727553600}
+{"o":6320.9133807165,"h":6330.4354473187,"l":6224.1896525059,"c":6266.5023269433,"v":433629.7737538541,"t":1727557200}
+{"o":6266.5023269433,"h":6278.8160483295,"l":6247.790237795,"c":6268.2619509562,"v":312082.3434097695,"t":1727560800}
+{"o":6268.2619509562,"h":6278.2789889186,"l":6246.7061718353,"c":6270.8177075654,"v":311399.8665866589,"t":1727564400}
+{"o":6270.8177075654,"h":6307.0868114968,"l":6249.8027839259,"c":6270.5098606861,"v":486807.1260078779,"t":1727568000}
+{"o":6270.5098606861,"h":6321.3615103507,"l":6266.6410748196,"c":6317.2414024257,"v":430595.9354766253,"t":1727571600}
+{"o":6317.2414024257,"h":6349.0033896428,"l":6305.6183839806,"c":6306.3627366136,"v":541270.0314680696,"t":1727575200}
+{"o":6306.3627366136,"h":6318.4289099585,"l":6278.9860106105,"c":6311.7532620823,"v":426408.3754768512,"t":1727578800}
+{"o":6311.7532620823,"h":6460.1075058208,"l":5671.674815747,"c":6311.4331205414,"v":348642.0006131475,"t":1727582400}
+{"o":6311.4331205414,"h":6347.7378924922,"l":6270.6706779907,"c":6270.6706779907,"v":364870.7562602127,"t":1727586000}
+{"o":6270.6706779907,"h":6468.0838755868,"l":6230.7009386288,"c":6422.2364087969,"v":389088.8385446587,"t":1727589600}
+{"o":6422.2364087969,"h":6440.7621700784,"l":6406.0329725868,"c":6421.5010529326,"v":406977.4780127114,"t":1727593200}
+{"o":6421.5010529326,"h":6551.3605795475,"l":6348.0865005941,"c":6383.0059833762,"v":385839.9023754366,"t":1727596800}
+{"o":6383.0059833762,"h":6411.9414547756,"l":6380.5247837507,"c":6390.8428972193,"v":317595.2942413024,"t":1727600400}
+{"o":6390.8428972193,"h":6413.5560109381,"l":6260.5625130481,"c":6333.7069388537,"v":356524.442312691,"t":1727604000}
+{"o":6333.7069388537,"h":6362.9383985528,"l":6328.7933574621,"c":6356.3699302118,"v":359366.6750391627,"t":1727607600}
+{"o":6356.3699302118,"h":6378.6834096386,"l":6331.6893931286,"c":6335.3514356715,"v":463591.3210052581,"t":1727611200}
+{"o":6335.3514356715,"h":6390.630576584,"l":6309.2691509386,"c":6380.6828725898,"v":518920.822529764,"t":1727614800}
+{"o":6380.6828725898,"h":6564.708005318,"l":6354.2459087946,"c":6422.2376333706,"v":499836.0001109272,"t":1727618400}
+{"o":6422.2376333706,"h":6448.6966031176,"l":6401.9827835485,"c":6438.8360672641,"v":551397.5368138253,"t":1727622000}
+{"o":6438.8360672641,"h":6447.2652689132,"l":6413.7560246838,"c":6444.5845062659,"v":462901.8065148604,"t":1727625600}
+{"o":6444.5845062659,"h":6492.6721257877,"l":6441.092113222,"c":6472.5727592737,"v":405527.9168561244,"t":1727629200}
+{"o":6472.5727592737,"h":6497.752617926,"l":6468.8844302672,"c":6484.1487896553,"v":353952.6382138729,"t":1727632800}
+{"o":6484.1487896553,"h":6554.7168719228,"l":6484.1487896553,"c":6545.3071711624,"v":384952.566208203,"t":1727636400}
+{"o":6545.3071711624,"h":6641.5013628562,"l":6193.0480574934,"c":6541.0599739938,"v":635872.3915282675,"t":1727640000}
+{"o":6541.0599739938,"h":6603.2912628974,"l":6491.0300971357,"c":6514.4507572159,"v":500948.0072878716,"t":1727643600}
+{"o":6514.4507572159,"h":6545.2225614741,"l":6467.9302948849,"c":6470.8316180096,"v":457613.9592861627,"t":1727647200}
+{"o":6470.8316180096,"h":6480.9865157558,"l":6422.8400431971,"c":6448.3378740415,"v":398077.4883124625,"t":1727650800}
+{"o":6448.3378740415,"h":6471.8968223752,"l":6375.0061395193,"c":6457.23510862,"v":578814.3251165543,"t":1727654400}
+{"o":6457.23510862,"h":6540.0251525458,"l":6387.2575831696,"c":6436.6078069344,"v":555417.9676285703,"t":1727658000}
+{"o":6436.6078069344,"h":6458.5171415808,"l":6382.6491191695,"c":6386.4613910833,"v":565650.1845056691,"t":1727661600}
+{"o":6386.4613910833,"h":6422.9340460009,"l":6354.7477820917,"c":6391.5014475456,"v":480939.2706666883,"t":1727665200}
+{"o":6391.5014475456,"h":6392.8525127113,"l":6352.9326808734,"c":6384.1088704709,"v":328238.5553641362,"t":1727668800}
+{"o":6384.1088704709,"h":6424.7420156266,"l":6374.5562252354,"c":6422.754236455,"v":305213.1170022044,"t":1727672400}
+{"o":6422.754236455,"h":6508.1033643167,"l":6403.9384677711,"c":6464.5938828409,"v":374941.7206056006,"t":1727676000}
+{"o":6464.5938828409,"h":6518.7012008581,"l":6463.9914675939,"c":6480.129994352,"v":336059.6738761549,"t":1727679600}
+{"o":6480.129994352,"h":6483.5028249434,"l":6444.6028608892,"c":6463.2047180493,"v":346586.7285131267,"t":1727683200}
+{"o":6463.2047180493,"h":6465.6172295283,"l":6378.5782947408,"c":6380.8321254283,"v":481639.3072113661,"t":1727686800}
+{"o":6380.8321254283,"h":6398.4028796487,"l":6330.7363375054,"c":6376.5850822641,"v":412116.5298431618,"t":1727690400}
+{"o":6376.5850822641,"h":6431.6056441169,"l":6357.5480209305,"c":6429.5969021356,"v":387605.6719185915,"t":1727694000}
+{"o":6429.5969021356,"h":6541.2977933218,"l":6396.8717984355,"c":6532.9500983376,"v":395319.9612875561,"t":1727697600}
+{"o":6532.9500983376,"h":6558.3433801112,"l":6517.5972985671,"c":6533.2450464214,"v":636306.7237160499,"t":1727701200}
+{"o":6533.2450464214,"h":6557.4342098816,"l":6489.9527376621,"c":6519.0735163446,"v":554285.2388406061,"t":1727704800}
+{"o":6519.0735163446,"h":6541.0127731921,"l":6424.5745376447,"c":6426.8965285773,"v":502754.0471316053,"t":1727708400}
+{"o":6426.8965285773,"h":6467.3077520147,"l":6421.7320039208,"c":6451.5848318372,"v":475226.8089392565,"t":1727712000}
+{"o":6451.5848318372,"h":6486.4924203216,"l":6427.7598231158,"c":6485.6394603211,"v":468607.0960985288,"t":1727715600}
+{"o":6485.6394603211,"h":6489.3232817107,"l":6416.6688061228,"c":6456.0554384338,"v":520594.6052631464,"t":1727719200}
+{"o":6456.0554384338,"h":6473.3421733771,"l":6421.5107560507,"c":6461.3593941152,"v":539672.574611697,"t":1727722800}
+{"o":6461.3593941152,"h":6539.1277353351,"l":6455.7560499859,"c":6532.0085607946,"v":633525.5007414937,"t":1727726400}
+{"o":6532.0085607946,"h":6541.2091574689,"l":6488.7010684094,"c":6492.1095976812,"v":379428.2187929278,"t":1727730000}
+{"o":6492.1095976812,"h":6507.7625224657,"l":6435.6062600338,"c":6438.2108762894,"v":422895.4105244309,"t":1727733600}
+{"o":6438.2108762894,"h":6440.9572681434,"l":6325.2654558706,"c":6356.5108360252,"v":528167.3952265327,"t":1727737200}
+{"o":6356.5108360252,"h":6429.156158233,"l":6312.6089093006,"c":6423.523026302,"v":536167.7442532872,"t":1727740800}
+{"o":6423.523026302,"h":6446.0376698299,"l":6415.0108284543,"c":6430.5091614806,"v":529461.657493513,"t":1727744400}
+{"o":6430.5091614806,"h":6430.572808227,"l":6374.7338688947,"c":6411.034675589,"v":402861.6941784842,"t":1727748000}
+{"o":6411.034675589,"h":6469.0961603479,"l":6405.5475389069,"c":6461.492342478,"v":389385.4652557246,"t":1727751600}
+{"o":6461.492342478,"h":6538.0637586437,"l":6450.5217503108,"c":6529.5936280189,"v":444073.0093560931,"t":1727755200}
+{"o":6529.5936280189,"h":6534.3014186811,"l":6503.0283314297,"c":6519.7990633568,"v":368240.9771929931,"t":1727758800}
+{"o":6519.7990633568,"h":6590.9053342465,"l":6487.3003795797,"c":6546.5470964802,"v":330893.1804740007,"t":1727762400}
+{"o":6546.5470964802,"h":6551.2203247977,"l":6519.4399657187,"c":6546.1202481636,"v":348951.8450007353,"t":1727766000}
+{"o":6546.1202481636,"h":6553.8569965241,"l":6511.5804181748,"c":6529.3738559777,"v":408311.7558463929,"t":1727769600}
+{"o":6529.3738559777,"h":6569.4286347694,"l":6520.4715158533,"c":6543.8623759931,"v":372288.7135459057,"t":1727773200}
+{"o":6543.8623759931,"h":6569.2768528384,"l":6534.4009636372,"c":6558.8588114152,"v":401571.0077357867,"t":1727776800}
+{"o":6558.8588114152,"h":6568.28468142,"l":6529.9613378174,"c":6533.0528353448,"v":330374.755406257,"t":1727780400}
+{"o":6533.0528353448,"h":6553.4003611398,"l":6503.7225795112,"c":6515.2522152154,"v":369488.0302362024,"t":1727784000}
+{"o":6515.2522152154,"h":6520.0361212197,"l":6362.3234639391,"c":6414.4055075439,"v":732685.4952683776,"t":1727787600}
+{"o":6414.4055075439,"h":6446.8082569,"l":6255.0081527806,"c":6292.4840341544,"v":941298.8209568652,"t":1727791200}
+{"o":6292.4840341544,"h":6301.1784595536,"l":5969.9666753732,"c":6243.3452940504,"v":1285415.8956177647,"t":1727794800}
+{"o":6243.3452940504,"h":6260.4674807397,"l":6114.024208546,"c":6195.6748385764,"v":900274.2028306088,"t":1727798400}
+{"o":6195.6748385764,"h":6195.6748385764,"l":5952.2711747364,"c":6161.2350510197,"v":1408067.8406910608,"t":1727802000}
+{"o":6161.2350510197,"h":6239.5003581223,"l":6125.1286122253,"c":6151.247191392,"v":729432.4449190674,"t":1727805600}
+{"o":6151.247191392,"h":6214.0895567934,"l":6062.3680131482,"c":6115.6481024159,"v":560839.8255457068,"t":1727809200}
+{"o":6115.6481024159,"h":6137.2948566882,"l":5983.3962076538,"c":6104.7188793745,"v":1013849.0764805265,"t":1727812800}
+{"o":6104.7188793745,"h":6223.1133179603,"l":6063.8037699602,"c":6216.3543041651,"v":523088.4564037903,"t":1727816400}
+{"o":6216.3543041651,"h":6216.3543041651,"l":6113.1954812283,"c":6148.7126299683,"v":420851.5969294764,"t":1727820000}
+{"o":6148.7126299683,"h":6181.9040972924,"l":6124.608230459,"c":6167.0248731919,"v":425233.2074882905,"t":1727823600}
+{"o":6167.0248731919,"h":6185.9485935415,"l":6095.1948963469,"c":6143.0334095482,"v":507444.1722121454,"t":1727827200}
+{"o":6143.0334095482,"h":6271.3486397143,"l":6131.6899409102,"c":6264.9446493602,"v":512993.819757227,"t":1727830800}
+{"o":6264.9446493602,"h":6318.1776200734,"l":6245.6713574528,"c":6315.2826585657,"v":410709.8955219059,"t":1727834400}
+{"o":6315.2826585657,"h":6345.0073488611,"l":6302.8165327864,"c":6309.6920090772,"v":389414.0505393405,"t":1727838000}
+{"o":6309.6920090772,"h":6401.4695175382,"l":6278.424379852,"c":6343.9340358035,"v":344584.8047211455,"t":1727841600}
+{"o":6343.9340358035,"h":6365.5685074263,"l":6303.1843304263,"c":6323.5842487249,"v":379461.6558907918,"t":1727845200}
+{"o":6323.5842487249,"h":6439.189222962,"l":6308.0239403374,"c":6396.0756802807,"v":492432.7707097748,"t":1727848800}
+{"o":6396.0756802807,"h":6413.3195374586,"l":6365.7931122851,"c":6371.0401548963,"v":409098.396324633,"t":1727852400}
+{"o":6371.0401548963,"h":6402.0113970648,"l":6345.4700558246,"c":6384.0046239155,"v":423584.8590046134,"t":1727856000}
+{"o":6384.0046239155,"h":6387.9791795996,"l":6263.780433513,"c":6275.0781167771,"v":531768.7779774304,"t":1727859600}
+{"o":6275.0781167771,"h":6328.041091196,"l":6260.246527992,"c":6265.0948225477,"v":464297.9186635615,"t":1727863200}
+{"o":6265.0948225477,"h":6303.354698367,"l":6199.2042187414,"c":6239.2237278598,"v":480109.8627552761,"t":1727866800}
+{"o":6239.2237278598,"h":6243.1759037387,"l":6134.0701435511,"c":6148.1520498537,"v":588582.8454799355,"t":1727870400}
+{"o":6148.1520498537,"h":6246.9800048734,"l":6096.2150890957,"c":6233.8178885403,"v":677367.1635594112,"t":1727874000}
+{"o":6233.8178885403,"h":6277.3743595422,"l":6199.4091252047,"c":6205.2156091315,"v":818027.0286816261,"t":1727877600}
+{"o":6205.2156091315,"h":6308.4531053033,"l":6201.7076238788,"c":6301.5013234996,"v":681595.9668469803,"t":1727881200}
+{"o":6301.5013234996,"h":6339.3837088921,"l":6233.7746425265,"c":6238.2497188457,"v":873207.7912906524,"t":1727884800}
+{"o":6238.2497188457,"h":6251.0417879811,"l":6184.7655180759,"c":6222.6056256949,"v":887540.380510751,"t":1727888400}
+{"o":6222.6056256949,"h":6228.8502822761,"l":6069.5501064482,"c":6075.7956334494,"v":888198.1170414262,"t":1727892000}
+{"o":6075.7956334494,"h":6100.297058019,"l":5237.9249182265,"c":5911.1164434469,"v":1194061.5349552198,"t":1727895600}
+{"o":5911.1164434469,"h":5995.9453902865,"l":5819.0150965042,"c":5915.869171428,"v":778767.3189685113,"t":1727899200}
+{"o":5915.869171428,"h":5943.1285387624,"l":5869.5191755644,"c":5912.980297632,"v":455207.3733943683,"t":1727902800}
+{"o":5912.980297632,"h":5946.3609294457,"l":5854.6909001662,"c":5946.3609294457,"v":449652.4366359647,"t":1727906400}
+{"o":5946.3609294457,"h":5979.9597819594,"l":5887.8889847243,"c":5916.9356453226,"v":338701.7764595553,"t":1727910000}
+{"o":5916.9356453226,"h":5968.576164406,"l":5853.6480429599,"c":5938.0602057698,"v":648783.0906135367,"t":1727913600}
+{"o":5938.0602057698,"h":5999.4193607881,"l":5934.7334327551,"c":5968.3935295126,"v":509160.4704588836,"t":1727917200}
+{"o":5968.3935295126,"h":6010.3967138403,"l":5954.2724255407,"c":5993.4073701252,"v":417121.9906785153,"t":1727920800}
+{"o":5993.4073701252,"h":6033.6216054537,"l":5977.6802010486,"c":6029.0642971341,"v":388890.3091377213,"t":1727924400}
+{"o":6029.0642971341,"h":6074.8184059407,"l":5985.3883429936,"c":6040.9059323019,"v":340688.2525948017,"t":1727928000}
+{"o":6040.9059323019,"h":6132.3920858564,"l":5995.2559982015,"c":6086.2931089762,"v":413149.3359636313,"t":1727931600}
+{"o":6086.2931089762,"h":6126.8220570501,"l":6074.5225716097,"c":6103.2704478061,"v":373979.461261179,"t":1727935200}
+{"o":6103.2704478061,"h":6122.7592343184,"l":6025.300633195,"c":6029.3047882383,"v":504004.8862455036,"t":1727938800}
+{"o":6029.3047882383,"h":6034.681471128,"l":5849.5876792778,"c":5862.297167044,"v":663730.5185269745,"t":1727942400}
+{"o":5862.297167044,"h":5963.7639230029,"l":5826.6668476126,"c":5914.9260326561,"v":631235.4092442971,"t":1727946000}
+{"o":5914.9260326561,"h":6034.2675759939,"l":5892.1273754979,"c":6032.3024311582,"v":399680.3719324669,"t":1727949600}
+{"o":6032.3024311582,"h":6065.8636613586,"l":5946.4777164089,"c":5996.5931387867,"v":402751.9982126787,"t":1727953200}
+{"o":5996.5931387867,"h":5998.1030493426,"l":5925.1752965532,"c":5959.5945571186,"v":552610.9305192791,"t":1727956800}
+{"o":5959.5945571186,"h":6033.0475844306,"l":5887.0854765948,"c":6015.8633253722,"v":758821.1356637954,"t":1727960400}
+{"o":6015.8633253722,"h":6134.0493068995,"l":5914.2908944804,"c":5964.8011685441,"v":827069.5266078236,"t":1727964000}
+{"o":5964.8011685441,"h":6023.2915922914,"l":5893.2477883364,"c":6001.3144837749,"v":867010.952267846,"t":1727967600}
+{"o":6001.3144837749,"h":6047.1147028271,"l":5914.4199283638,"c":5975.9759985597,"v":692268.2355083632,"t":1727971200}
+{"o":5975.9759985597,"h":6051.505696721,"l":5934.871875555,"c":6020.7097184846,"v":615598.2747506083,"t":1727974800}
+{"o":6020.7097184846,"h":6062.1894115379,"l":5983.6364955754,"c":6024.6338053934,"v":538924.4101016237,"t":1727978400}
+{"o":6024.6338053934,"h":6084.6631803,"l":5978.4769080755,"c":6082.3264016969,"v":484737.6028746059,"t":1727982000}
+{"o":6082.3264016969,"h":6104.1517184166,"l":5977.019326582,"c":5984.1963237891,"v":401428.0439501082,"t":1727985600}
+{"o":5984.1963237891,"h":6033.045058114,"l":5945.365635188,"c":6026.882930907,"v":397003.9424510149,"t":1727989200}
+{"o":6026.882930907,"h":6042.4222368801,"l":5995.5872678309,"c":6019.926230209,"v":339847.5993617777,"t":1727992800}
+{"o":6019.926230209,"h":6043.5500788094,"l":5974.5077308759,"c":6010.5252440348,"v":349430.0007283666,"t":1727996400}
+{"o":6010.5252440348,"h":6039.063424254,"l":5975.4691991864,"c":5980.7374990003,"v":453646.7973700379,"t":1728000000}
+{"o":5980.7374990003,"h":6094.5244925883,"l":5975.4278395928,"c":6069.1301235586,"v":509662.1262139173,"t":1728003600}
+{"o":6069.1301235586,"h":6084.3690461012,"l":6033.7379512071,"c":6046.8819445696,"v":388111.9758539078,"t":1728007200}
+{"o":6046.8819445696,"h":6053.2801388946,"l":6011.5441179257,"c":6037.0528042748,"v":384291.8663681787,"t":1728010800}
+{"o":6037.0528042748,"h":6081.7641698242,"l":6037.0528042748,"c":6054.9630820878,"v":318713.3248509461,"t":1728014400}
+{"o":6054.9630820878,"h":6133.4292841233,"l":6047.5177069821,"c":6121.6472505284,"v":345109.5409521184,"t":1728018000}
+{"o":6121.6472505284,"h":6139.1093370943,"l":6082.8583901327,"c":6090.7834335351,"v":413284.4012090962,"t":1728021600}
+{"o":6090.7834335351,"h":6143.7358664051,"l":6077.8072722557,"c":6136.5114027041,"v":409636.4124001809,"t":1728025200}
+{"o":6136.5114027041,"h":6198.9604663497,"l":6119.6353985292,"c":6153.8653604326,"v":487015.4290694205,"t":1728028800}
+{"o":6153.8653604326,"h":6177.6058885108,"l":6134.9446784215,"c":6145.1509115481,"v":414116.9821652915,"t":1728032400}
+{"o":6145.1509115481,"h":6166.379710333,"l":6117.1823641687,"c":6126.8352174335,"v":327338.444280563,"t":1728036000}
+{"o":6126.8352174335,"h":6270.5198864063,"l":6126.8200642703,"c":6265.2258751435,"v":311051.1333786368,"t":1728039600}
+{"o":6265.2258751435,"h":6362.9397027241,"l":6154.8231807823,"c":6286.3280408823,"v":650894.7382768732,"t":1728043200}
+{"o":6286.3280408823,"h":6306.8052972118,"l":6206.4429060657,"c":6241.0406847089,"v":815278.27951327,"t":1728046800}
+{"o":6241.0406847089,"h":6242.3034748166,"l":6105.2416482653,"c":6183.501431174,"v":802691.4521997051,"t":1728050400}
+{"o":6183.501431174,"h":6301.9624785295,"l":6180.77158249,"c":6296.0958316102,"v":686255.7637873057,"t":1728054000}
+{"o":6296.0958316102,"h":6411.4791442794,"l":6270.3517720582,"c":6363.3535183262,"v":640870.848818279,"t":1728057600}
+{"o":6363.3535183262,"h":6369.5093687268,"l":6255.76911712,"c":6267.4907328717,"v":604918.2460296091,"t":1728061200}
+{"o":6267.4907328717,"h":6314.751639276,"l":6246.8343110335,"c":6314.751639276,"v":562619.327349357,"t":1728064800}
+{"o":6314.751639276,"h":6344.2349255231,"l":6300.1550580765,"c":6314.9123583892,"v":463570.6256454465,"t":1728068400}
+{"o":6314.9123583892,"h":6347.3425272943,"l":6268.6981916378,"c":6308.4132694162,"v":423340.3715001731,"t":1728072000}
+{"o":6308.4132694162,"h":6345.4581380675,"l":6288.311091106,"c":6302.2260545994,"v":453515.9089389856,"t":1728075600}
+{"o":6302.2260545994,"h":6319.1592930303,"l":6256.7745495828,"c":6273.4317315434,"v":398964.7776112069,"t":1728079200}
+{"o":6273.4317315434,"h":6295.530901578,"l":6247.4510181342,"c":6286.6660058522,"v":322541.3203438419,"t":1728082800}
+{"o":6286.6660058522,"h":6321.7897055336,"l":6279.1509706343,"c":6321.7888057908,"v":341894.4155661275,"t":1728086400}
+{"o":6321.7888057908,"h":6322.4803324781,"l":6269.8456859074,"c":6299.9558565726,"v":377573.1009429786,"t":1728090000}
+{"o":6299.9558565726,"h":6308.8166445292,"l":6239.2547182618,"c":6249.5467645222,"v":429211.2129855541,"t":1728093600}
+{"o":6249.5467645222,"h":6250.7951284265,"l":6219.3706045596,"c":6226.6517283175,"v":517547.049101061,"t":1728097200}
+{"o":6226.6517283175,"h":6266.4742006507,"l":6189.0540948177,"c":6246.9011071096,"v":497016.3422640046,"t":1728100800}
+{"o":6246.9011071096,"h":6301.8524579596,"l":6245.3930648497,"c":6300.7831356251,"v":499400.0087463368,"t":1728104400}
+{"o":6300.7831356251,"h":6340.1656862717,"l":6276.1904290975,"c":6334.1156126895,"v":430280.6237597153,"t":1728108000}
+{"o":6334.1156126895,"h":6345.8753478201,"l":6295.1580340845,"c":6312.9289528251,"v":388379.9809921207,"t":1728111600}
+{"o":6312.9289528251,"h":6361.2330696072,"l":6307.5496297945,"c":6339.2331169715,"v":394044.9922847049,"t":1728115200}
+{"o":6339.2331169715,"h":6359.8291132371,"l":6337.1061559548,"c":6350.7846765421,"v":315641.4219385593,"t":1728118800}
+{"o":6350.7846765421,"h":6351.5939419798,"l":6271.1021408176,"c":6319.1587081863,"v":333058.5947570801,"t":1728122400}
+{"o":6319.1587081863,"h":6331.1177400994,"l":6289.9154343373,"c":6297.4308747674,"v":310427.8371426145,"t":1728126000}
+{"o":6297.4308747674,"h":6324.2882864336,"l":6293.3556960413,"c":6321.9823049598,"v":359578.3031479719,"t":1728129600}
+{"o":6321.9823049598,"h":6329.3405047578,"l":6264.4273796517,"c":6266.9147919043,"v":422603.8863033313,"t":1728133200}
+{"o":6266.9147919043,"h":6317.7748979456,"l":6255.3212074792,"c":6282.7682369373,"v":428975.7702561573,"t":1728136800}
+{"o":6282.7682369373,"h":6291.1619720373,"l":6256.7589785448,"c":6271.434218498,"v":307394.8137162175,"t":1728140400}
+{"o":6271.434218498,"h":6277.4966798537,"l":6238.9285294463,"c":6240.6927097133,"v":357745.4833299512,"t":1728144000}
+{"o":6240.6927097133,"h":6270.3295415573,"l":6237.7947244979,"c":6264.6223951936,"v":358092.6542220323,"t":1728147600}
+{"o":6264.6223951936,"h":6272.5777853275,"l":6211.9376062503,"c":6245.0760160287,"v":537881.7364067974,"t":1728151200}
+{"o":6245.0760160287,"h":6267.9178774732,"l":6230.9874145806,"c":6239.30583313,"v":503572.0848301244,"t":1728154800}
+{"o":6239.30583313,"h":6242.9888254402,"l":6187.6812287658,"c":6189.8654667335,"v":351810.0590905763,"t":1728158400}
+{"o":6189.8654667335,"h":6242.3047721704,"l":6189.8654667335,"c":6216.3819405574,"v":293348.6187529289,"t":1728162000}
+{"o":6216.3819405574,"h":6275.2754096888,"l":6215.5521461278,"c":6274.6986474884,"v":316158.7301489881,"t":1728165600}
+{"o":6274.6986474884,"h":6274.9273970156,"l":6246.5055329504,"c":6257.7396607025,"v":337712.2017211915,"t":1728169200}
+{"o":6257.7396607025,"h":6262.8723003279,"l":6232.2235214975,"c":6245.4709025478,"v":268867.5665764745,"t":1728172800}
+{"o":6245.4709025478,"h":6298.2239570517,"l":6237.5667342444,"c":6298.0098350465,"v":356228.7245643827,"t":1728176400}
+{"o":6298.0098350465,"h":6301.0321161739,"l":6271.9072501226,"c":6283.4362621757,"v":346160.7153284124,"t":1728180000}
+{"o":6283.4362621757,"h":6321.8638096868,"l":6260.050911854,"c":6264.2476114912,"v":259880.230790621,"t":1728183600}
+{"o":6264.2476114912,"h":6282.7233677775,"l":6235.3936751705,"c":6250.6073392129,"v":238621.0385566605,"t":1728187200}
+{"o":6250.6073392129,"h":6272.3144523684,"l":6239.402128798,"c":6260.1362925624,"v":212903.5609869455,"t":1728190800}
+{"o":6260.1362925624,"h":6292.9840515129,"l":6256.1588355685,"c":6279.2309511218,"v":228888.4809187709,"t":1728194400}
+{"o":6279.2309511218,"h":6295.2030193374,"l":6267.8506209519,"c":6274.8970196177,"v":231573.158282501,"t":1728198000}
+{"o":6274.8970196177,"h":6310.1729618146,"l":6260.038018177,"c":6289.8580661576,"v":387185.0771688413,"t":1728201600}
+{"o":6289.8580661576,"h":6331.5161644279,"l":6288.3093317107,"c":6308.8679842419,"v":307187.5363052845,"t":1728205200}
+{"o":6308.8679842419,"h":6322.7556136746,"l":6291.8773497221,"c":6299.2135323295,"v":323567.1061334815,"t":1728208800}
+{"o":6299.2135323295,"h":6337.8029909142,"l":6293.5041449685,"c":6321.6501910921,"v":372123.346668551,"t":1728212400}
+{"o":6321.6501910921,"h":6347.9879725371,"l":6318.0167460269,"c":6343.7778412421,"v":360717.0228146891,"t":1728216000}
+{"o":6343.7778412421,"h":6364.9081491668,"l":6337.3063697382,"c":6337.651265473,"v":419267.2457591165,"t":1728219600}
+{"o":6337.651265473,"h":6434.017256264,"l":6325.479009984,"c":6424.8101155779,"v":521975.6387285317,"t":1728223200}
+{"o":6424.8101155779,"h":6437.3465048085,"l":6348.9200712953,"c":6410.0890928846,"v":710492.4764961608,"t":1728226800}
+{"o":6410.0890928846,"h":6431.8043028655,"l":6359.7152109625,"c":6359.9273065856,"v":597607.7713932175,"t":1728230400}
+{"o":6359.9273065856,"h":6391.4445587307,"l":6357.5124423289,"c":6367.7483688617,"v":429390.5608083559,"t":1728234000}
+{"o":6367.7483688617,"h":6480.1404834516,"l":6367.7483688617,"c":6474.0514953504,"v":408656.7019109172,"t":1728237600}
+{"o":6474.0514953504,"h":6503.723382373,"l":6446.0573817806,"c":6454.8127099562,"v":430834.9024347891,"t":1728241200}
+{"o":7817.1337087931,"h":7851.6020461275,"l":7785.0216632377,"c":7817.1337087931,"v":393308.9919419828,"t":1721044800}
+{"o":7817.1337087931,"h":7917.1693672358,"l":7786.5404322744,"c":7865.8568669632,"v":452897.5724246032,"t":1721048400}
+{"o":7865.8568669632,"h":7913.8989281511,"l":7793.6135674965,"c":7877.0333182294,"v":476818.7803835162,"t":1721052000}
+{"o":7877.0333182294,"h":7916.8496770198,"l":7821.5806738551,"c":7853.6662911872,"v":529899.4264585753,"t":1721055600}
+{"o":7853.6662911872,"h":7959.1459003138,"l":7836.3857707808,"c":7905.1710190174,"v":656751.4677869147,"t":1721059200}
+{"o":7905.1710190174,"h":7987.1049106454,"l":7881.2692612264,"c":7921.8635159207,"v":597471.9503237606,"t":1721062800}
+{"o":7921.8635159207,"h":8039.8162824483,"l":7895.8106633653,"c":8004.2709224393,"v":583286.6433498149,"t":1721066400}
+{"o":8004.2709224393,"h":8076.3246110823,"l":7947.6618007337,"c":7981.6078075708,"v":691018.3366137628,"t":1721070000}
+{"o":7981.6078075708,"h":8065.8339521283,"l":7974.5380069317,"c":8047.3117615158,"v":509256.8310394469,"t":1721073600}
+{"o":8047.3117615158,"h":8088.0603466891,"l":8007.5931617045,"c":8011.2956163347,"v":461159.2207184431,"t":1721077200}
+{"o":8011.2956163347,"h":8186.8758271595,"l":8006.5571339095,"c":8152.9307456064,"v":579637.1560413681,"t":1721080800}
+{"o":8152.9307456064,"h":8211.582328687,"l":8108.5411772595,"c":8177.8128616603,"v":618378.4482551244,"t":1721084400}
+{"o":8177.8128616603,"h":8218.4265253952,"l":8102.9399597212,"c":8112.345658496,"v":670165.9175636129,"t":1721088000}
+{"o":8112.345658496,"h":8144.6472998277,"l":8078.2902511072,"c":8125.671378995,"v":458225.2301713902,"t":1721091600}
+{"o":8125.671378995,"h":8128.1407435592,"l":8025.8196188134,"c":8041.3176607774,"v":394518.801519013,"t":1721095200}
+{"o":8041.3176607774,"h":8116.1506704951,"l":8018.0795625554,"c":8104.7728227758,"v":393131.5764851304,"t":1721098800}
+{"o":8104.7728227758,"h":8140.7421135126,"l":8078.6243800836,"c":8116.6449447911,"v":358045.6254504008,"t":1721102400}
+{"o":8116.6449447911,"h":8149.9955177212,"l":7861.8971067219,"c":7981.1689952604,"v":584098.2308563569,"t":1721106000}
+{"o":7981.1689952604,"h":8054.3801179587,"l":7892.037868749,"c":7898.1929028118,"v":461750.487874034,"t":1721109600}
+{"o":7898.1929028118,"h":7990.1400570897,"l":7896.3480070411,"c":7931.4537258591,"v":487408.8515214326,"t":1721113200}
+{"o":7931.4537258591,"h":7982.3480123869,"l":7833.2465098045,"c":7928.5511358666,"v":467965.4840295414,"t":1721116800}
+{"o":7928.5511358666,"h":8000.3196684101,"l":7899.6804477097,"c":7961.4134070867,"v":403710.9486138572,"t":1721120400}
+{"o":7961.4134070867,"h":8035.9514004928,"l":7941.6566783739,"c":8029.5726916946,"v":428769.0136486241,"t":1721124000}
+{"o":8029.5726916946,"h":8088.4996827334,"l":7997.1808057452,"c":8076.7098408844,"v":473380.7594268996,"t":1721127600}
+{"o":8076.7098408844,"h":8108.3855354783,"l":7995.1460973941,"c":8002.7867216145,"v":493969.1931394817,"t":1721131200}
+{"o":8002.7867216145,"h":8073.3339454927,"l":7988.6144068482,"c":7991.8087680507,"v":485284.3908589192,"t":1721134800}
+{"o":7991.8087680507,"h":8023.9653078381,"l":7932.5739527082,"c":8003.997303902,"v":519248.8217701135,"t":1721138400}
+{"o":8003.997303902,"h":8284.819455358,"l":7989.9487108521,"c":8261.2450167531,"v":682046.8311900926,"t":1721142000}
+{"o":8261.2450167531,"h":8306.9538537699,"l":8161.7376464637,"c":8262.2627828933,"v":802363.2110408624,"t":1721145600}
+{"o":8262.2627828933,"h":8341.7201784122,"l":8221.2556634531,"c":8322.2439621543,"v":589200.5038897974,"t":1721149200}
+{"o":8322.2439621543,"h":8335.1145679008,"l":8270.9698534456,"c":8317.1222230905,"v":548293.3629416795,"t":1721152800}
+{"o":8317.1222230905,"h":8342.3674502955,"l":8264.5157041105,"c":8312.4180522086,"v":380021.0935680007,"t":1721156400}
+{"o":8312.4180522086,"h":8318.3438917847,"l":8196.606405714,"c":8199.8896147383,"v":457089.394911117,"t":1721160000}
+{"o":8199.8896147383,"h":8276.3467656423,"l":8192.0003130589,"c":8241.5700916403,"v":371016.7246664676,"t":1721163600}
+{"o":8241.5700916403,"h":8252.7831631415,"l":8079.749834523,"c":8125.7094594121,"v":429393.3212551347,"t":1721167200}
+{"o":8125.7094594121,"h":8220.4505915781,"l":8114.4336749949,"c":8158.650428878,"v":352343.4845174724,"t":1721170800}
+{"o":8158.650428878,"h":8210.6236166009,"l":8148.3725412238,"c":8194.4505871482,"v":398722.1855504686,"t":1721174400}
+{"o":8194.4505871482,"h":8321.9983505475,"l":8189.4580316993,"c":8226.4213802913,"v":552148.8295706104,"t":1721178000}
+{"o":8226.4213802913,"h":8255.3497204846,"l":8181.2150617607,"c":8185.2432759139,"v":356117.0436660342,"t":1721181600}
+{"o":8185.2432759139,"h":8189.6354819164,"l":8129.519483054,"c":8177.6273928661,"v":359901.2765650902,"t":1721185200}
+{"o":8177.6273928661,"h":8209.2963821975,"l":8140.0433721532,"c":8195.551699231,"v":356841.1146823174,"t":1721188800}
+{"o":8195.551699231,"h":8257.3120682967,"l":8181.5745279162,"c":8201.7354850584,"v":425894.3057090354,"t":1721192400}
+{"o":8201.7354850584,"h":8241.4264138678,"l":8174.5414110121,"c":8188.7112107933,"v":334846.864087156,"t":1721196000}
+{"o":8188.7112107933,"h":8192.651935948,"l":8130.6924723958,"c":8159.4307201629,"v":342586.1137613029,"t":1721199600}
+{"o":8159.4307201629,"h":8264.7956778194,"l":8105.0910451357,"c":8225.2414541162,"v":426921.2777976702,"t":1721203200}
+{"o":8225.2414541162,"h":8307.6034140271,"l":8203.7019869501,"c":8305.1348274955,"v":345314.4878729347,"t":1721206800}
+{"o":8305.1348274955,"h":8305.2005770651,"l":8247.5197943991,"c":8257.0143978531,"v":304319.7220304788,"t":1721210400}
+{"o":8257.0143978531,"h":8260.4549485057,"l":8065.508188066,"c":8093.9559846352,"v":367824.4158601669,"t":1721214000}
+{"o":8093.9559846352,"h":8127.4174059742,"l":8077.0463927345,"c":8096.8473196319,"v":346347.4188153898,"t":1721217600}
+{"o":8096.8473196319,"h":8155.0957238767,"l":8037.0056209152,"c":8144.9865605007,"v":435710.7255148822,"t":1721221200}
+{"o":8144.9865605007,"h":8153.2336309032,"l":8054.0686076891,"c":8068.6820851531,"v":405737.8616652376,"t":1721224800}
+{"o":8068.6820851531,"h":8084.1306714145,"l":7938.5660592231,"c":7958.6339835176,"v":435919.9713681596,"t":1721228400}
+{"o":7958.6339835176,"h":8812.6535663575,"l":7783.7766475496,"c":8568.6331440201,"v":589353.1842260322,"t":1721232000}
+{"o":8568.6331440201,"h":8648.302129742,"l":8553.5177890675,"c":8597.7873022134,"v":436586.9687805172,"t":1721235600}
+{"o":8597.7873022134,"h":8663.0939335607,"l":8581.0891013386,"c":8607.5462958884,"v":341985.1101623495,"t":1721239200}
+{"o":8607.5462958884,"h":8651.2426536264,"l":8580.4544165441,"c":8614.9714512768,"v":344895.2306137403,"t":1721242800}
+{"o":8614.9714512768,"h":8646.4026318387,"l":8582.9679954653,"c":8584.655331558,"v":353271.2907864622,"t":1721246400}
+{"o":8584.655331558,"h":8616.6173612055,"l":8514.4794000862,"c":8598.1829391774,"v":411864.8356038606,"t":1721250000}
+{"o":8598.1829391774,"h":8624.9606626034,"l":8391.3294808341,"c":8403.8545958097,"v":391417.6193506386,"t":1721253600}
+{"o":8403.8545958097,"h":8421.5908942053,"l":8365.0676743591,"c":8382.0910395512,"v":314262.8861167582,"t":1721257200}
+{"o":8382.0910395512,"h":8531.2976051339,"l":8296.3500245003,"c":8427.7773386664,"v":333718.8768178594,"t":1721260800}
+{"o":8427.7773386664,"h":8495.6928814753,"l":8408.2822434165,"c":8492.0533702173,"v":316497.0850600965,"t":1721264400}
+{"o":8492.0533702173,"h":8530.099336357,"l":8377.5512078204,"c":8461.8551554278,"v":389378.3174582057,"t":1721268000}
+{"o":8461.8551554278,"h":8513.5681953125,"l":8451.3013477744,"c":8481.1740796393,"v":318381.1173419929,"t":1721271600}
+{"o":8481.1740796393,"h":8487.6684033768,"l":8403.7808061234,"c":8415.8594923774,"v":342007.2554103859,"t":1721275200}
+{"o":8415.8594923774,"h":8513.8312446187,"l":8382.1328632892,"c":8493.5496287634,"v":356226.549134275,"t":1721278800}
+{"o":8493.5496287634,"h":8534.9205642915,"l":8468.1575789895,"c":8526.3567513712,"v":401698.2835688762,"t":1721282400}
+{"o":8526.3567513712,"h":8532.7311914626,"l":8462.4248488049,"c":8465.614862537,"v":440878.7863309729,"t":1721286000}
+{"o":8465.614862537,"h":8514.5850768671,"l":8442.9287146113,"c":8507.5707856487,"v":413802.931792227,"t":1721289600}
+{"o":8507.5707856487,"h":8533.5723143385,"l":8485.6971013631,"c":8509.1356400953,"v":383363.4955481871,"t":1721293200}
+{"o":8509.1356400953,"h":8509.1356400953,"l":8445.1508181864,"c":8495.1912522732,"v":361493.1746196506,"t":1721296800}
+{"o":8495.1912522732,"h":8516.4468187694,"l":8454.7798159731,"c":8508.9833033333,"v":382938.775292767,"t":1721300400}
+{"o":8508.9833033333,"h":8675.1144946382,"l":8428.2456946756,"c":8645.8551711164,"v":438706.4474507624,"t":1721304000}
+{"o":8645.8551711164,"h":8681.1197358165,"l":8595.9432924047,"c":8634.0464341607,"v":451845.9715211872,"t":1721307600}
+{"o":8634.0464341607,"h":8656.4106554408,"l":8467.62650263,"c":8491.3741491513,"v":559310.1454070985,"t":1721311200}
+{"o":8491.3741491513,"h":8491.3741491513,"l":8384.2055274871,"c":8401.0817151863,"v":569747.6900432693,"t":1721314800}
+{"o":8401.0817151863,"h":8470.9002925941,"l":8330.7934156844,"c":8462.8583487717,"v":496916.8785408235,"t":1721318400}
+{"o":8462.8583487717,"h":8469.9452115381,"l":8370.7609240658,"c":8378.7830853128,"v":396582.3105380422,"t":1721322000}
+{"o":8378.7830853128,"h":8452.5641207036,"l":8349.0014017835,"c":8401.8171736545,"v":455128.4955366428,"t":1721325600}
+{"o":8401.8171736545,"h":8461.1612485865,"l":8355.9506024432,"c":8430.7105121331,"v":389409.3657772888,"t":1721329200}
+{"o":8430.7105121331,"h":8488.4252871281,"l":8399.4520690023,"c":8488.4252871281,"v":342971.5317343587,"t":1721332800}
+{"o":8488.4252871281,"h":8512.8408711189,"l":8458.6810975464,"c":8508.5212177908,"v":327008.5164573999,"t":1721336400}
+{"o":8508.5212177908,"h":8619.5994535746,"l":8483.955695202,"c":8590.2765585348,"v":406271.2560710859,"t":1721340000}
+{"o":8590.2765585348,"h":8608.1055426439,"l":8536.3497247047,"c":8552.2771158912,"v":336877.4922481179,"t":1721343600}
+{"o":8552.2771158912,"h":8561.8961238463,"l":8473.5288916308,"c":8489.8232296779,"v":421974.3564510486,"t":1721347200}
+{"o":8489.8232296779,"h":8519.3776408034,"l":8392.4639959471,"c":8515.9339053272,"v":353554.9290215406,"t":1721350800}
+{"o":8515.9339053272,"h":8580.7367785005,"l":8486.1510730201,"c":8526.2502719858,"v":336089.5478148411,"t":1721354400}
+{"o":8526.2502719858,"h":8699.8315412861,"l":8523.7359754488,"c":8691.389550584,"v":425369.6757362011,"t":1721358000}
+{"o":8691.389550584,"h":8721.220536072,"l":8637.6690802133,"c":8637.7358599844,"v":352194.4599184149,"t":1721361600}
+{"o":8637.7358599844,"h":8721.1118542781,"l":8631.3622978985,"c":8713.7190058064,"v":331725.8766330482,"t":1721365200}
+{"o":8713.7190058064,"h":8892.4302887955,"l":8512.3570595288,"c":8634.7398065229,"v":459835.9894629465,"t":1721368800}
+{"o":8634.7398065229,"h":8635.9248935536,"l":8446.0193596361,"c":8478.1074705251,"v":444158.1647894525,"t":1721372400}
+{"o":8478.1074705251,"h":8522.5116392014,"l":8363.4850676611,"c":8497.7788265975,"v":529184.2895770763,"t":1721376000}
+{"o":8497.7788265975,"h":8578.5894676874,"l":8424.0810852271,"c":8438.1680036835,"v":487539.0837904204,"t":1721379600}
+{"o":8438.1680036835,"h":8557.3258594557,"l":8419.380607076,"c":8506.9832728682,"v":390999.6804879212,"t":1721383200}
+{"o":8506.9832728682,"h":8552.2606172831,"l":8490.1453140082,"c":8538.5861723243,"v":336283.6730361394,"t":1721386800}
+{"o":8538.5861723243,"h":8625.0672620247,"l":8520.8609964348,"c":8604.3062975189,"v":380138.749139689,"t":1721390400}
+{"o":8604.3062975189,"h":8811.7429968713,"l":8528.4808796362,"c":8769.5715637943,"v":513541.5639176846,"t":1721394000}
+{"o":8769.5715637943,"h":8866.3596046516,"l":8747.9250856162,"c":8861.177526793,"v":580211.1060191581,"t":1721397600}
+{"o":8861.177526793,"h":8876.6966573053,"l":8776.0644763542,"c":8867.4123455748,"v":592432.0619133289,"t":1721401200}
+{"o":8867.4123455748,"h":9329.7746412344,"l":8864.0276692098,"c":9204.5319101917,"v":680847.8773415945,"t":1721404800}
+{"o":9204.5319101917,"h":9280.5362767388,"l":9177.4668659203,"c":9271.2450869223,"v":464547.5971027486,"t":1721408400}
+{"o":9271.2450869223,"h":9276.8264968271,"l":9150.638829776,"c":9234.5213988912,"v":371139.0382229476,"t":1721412000}
+{"o":9234.5213988912,"h":9297.7070903217,"l":9223.8603630333,"c":9269.9491634681,"v":464788.1330323518,"t":1721415600}
+{"o":9269.9491634681,"h":9275.9019395963,"l":9134.4596181152,"c":9195.8439788748,"v":445730.709651046,"t":1721419200}
+{"o":9195.8439788748,"h":9242.8233271826,"l":9134.410940941,"c":9142.8071036094,"v":396919.5680013166,"t":1721422800}
+{"o":9142.8071036094,"h":9216.0262762692,"l":9142.8071036094,"c":9176.2837752123,"v":381453.1166500266,"t":1721426400}
+{"o":9176.2837752123,"h":9223.5716380923,"l":9174.5940513212,"c":9199.7187570692,"v":339467.9758410325,"t":1721430000}
+{"o":9199.7187570692,"h":9233.5956042418,"l":9089.0456735223,"c":9149.5268155331,"v":376630.8885455792,"t":1721433600}
+{"o":9149.5268155331,"h":9223.9189285763,"l":9143.1412840814,"c":9193.3380418784,"v":336320.1050786026,"t":1721437200}
+{"o":9193.3380418784,"h":9277.6023890505,"l":9170.3994723741,"c":9231.5703378105,"v":292452.2275839559,"t":1721440800}
+{"o":9231.5703378105,"h":9261.938547124,"l":9155.3601699217,"c":9160.8013378911,"v":279760.1337944234,"t":1721444400}
+{"o":9160.8013378911,"h":9202.8657828239,"l":9157.2795891918,"c":9197.7984157139,"v":263746.1686092971,"t":1721448000}
+{"o":9197.7984157139,"h":9200.5184626611,"l":9136.7010486889,"c":9178.8018521306,"v":312248.312926789,"t":1721451600}
+{"o":9178.8018521306,"h":9925.8643261295,"l":8520.3829852557,"c":9015.0261827628,"v":294962.2093121923,"t":1721455200}
+{"o":9015.0261827628,"h":9029.8787835973,"l":8975.4511201636,"c":8983.2480109465,"v":278704.2593441529,"t":1721458800}
+{"o":8983.2480109465,"h":9026.9807121384,"l":8782.126681975,"c":8905.5181698692,"v":295276.6662331269,"t":1721462400}
+{"o":8905.5181698692,"h":8965.3118461362,"l":8883.7429571881,"c":8925.1023182741,"v":310547.2807600976,"t":1721466000}
+{"o":8925.1023182741,"h":8948.283226095,"l":8893.6620776393,"c":8905.0276038182,"v":331107.4828837897,"t":1721469600}
+{"o":8905.0276038182,"h":8911.5638287078,"l":8852.0322086028,"c":8867.6927846692,"v":309588.0134829651,"t":1721473200}
+{"o":8867.6927846692,"h":8918.0302789882,"l":8812.4685829448,"c":8836.6154636244,"v":325716.6935975787,"t":1721476800}
+{"o":8836.6154636244,"h":8925.8221080016,"l":8777.6237937261,"c":8899.9160378814,"v":376708.558482562,"t":1721480400}
+{"o":8899.9160378814,"h":8961.7808312,"l":8890.0878965143,"c":8943.8106568939,"v":520065.6806201761,"t":1721484000}
+{"o":8943.8106568939,"h":8978.5626255743,"l":8927.5047390411,"c":8951.297433591,"v":416100.4023442087,"t":1721487600}
+{"o":8951.297433591,"h":9016.4955727242,"l":8937.9007662184,"c":8976.4961439959,"v":443485.2020461307,"t":1721491200}
+{"o":8976.4961439959,"h":9225.5567616839,"l":8958.1119508656,"c":9215.470980459,"v":515900.1332517574,"t":1721494800}
+{"o":9215.470980459,"h":9234.182628674,"l":9158.2544280386,"c":9182.4750110459,"v":388218.4422533252,"t":1721498400}
+{"o":9182.4750110459,"h":9214.7549513268,"l":9109.1300941208,"c":9123.2324012309,"v":379935.3005008626,"t":1721502000}
+{"o":9123.2324012309,"h":9209.0225001039,"l":9121.2451006978,"c":9186.8513541179,"v":365042.9053664162,"t":1721505600}
+{"o":9186.8513541179,"h":9234.7144837487,"l":9136.5797202211,"c":9230.5588325814,"v":362589.7550389986,"t":1721509200}
+{"o":9230.5588325814,"h":9260.1929110068,"l":9148.7554471169,"c":9170.7405210411,"v":361678.5030266021,"t":1721512800}
+{"o":9170.7405210411,"h":9281.3882813623,"l":9163.493494378,"c":9242.6863404484,"v":259333.486168459,"t":1721516400}
+{"o":9242.6863404484,"h":9273.7162153018,"l":9200.9875451899,"c":9212.7556950309,"v":269305.4451370573,"t":1721520000}
+{"o":9212.7556950309,"h":9290.3471544901,"l":9209.0681076177,"c":9265.9110601034,"v":291563.6486080701,"t":1721523600}
+{"o":9265.9110601034,"h":9341.0426851847,"l":9240.2212981199,"c":9243.9705502456,"v":294223.6097256208,"t":1721527200}
+{"o":9243.9705502456,"h":9265.9221291296,"l":9214.4733095446,"c":9220.5415309452,"v":274138.9228280443,"t":1721530800}
+{"o":9220.5415309452,"h":9252.9067289656,"l":9208.3168368546,"c":9218.421833105,"v":272063.5779119762,"t":1721534400}
+{"o":9218.421833105,"h":9234.1746789341,"l":9186.0912317458,"c":9218.267346914,"v":295291.5925488268,"t":1721538000}
+{"o":9218.267346914,"h":9232.4855936479,"l":9114.3274158698,"c":9124.4789016809,"v":331372.4178998649,"t":1721541600}
+{"o":9124.4789016809,"h":9152.9490207207,"l":9105.9164379812,"c":9121.5938346054,"v":300853.6222382018,"t":1721545200}
+{"o":9121.5938346054,"h":9155.6275975481,"l":9118.4400688179,"c":9130.9726709558,"v":277393.0069654356,"t":1721548800}
+{"o":9130.9726709558,"h":9194.228732514,"l":9120.2646101169,"c":9194.0328560141,"v":276919.3182141507,"t":1721552400}
+{"o":9194.0328560141,"h":9210.94768212,"l":9165.1950801594,"c":9167.0519506511,"v":299740.237271874,"t":1721556000}
+{"o":9167.0519506511,"h":9208.4629713554,"l":9162.4920239482,"c":9203.655864856,"v":325561.9002313144,"t":1721559600}
+{"o":9203.655864856,"h":9231.7138226114,"l":9178.2806881484,"c":9195.4685927155,"v":352495.2872454646,"t":1721563200}
+{"o":9195.4685927155,"h":9230.8392124653,"l":9137.1958586854,"c":9167.8243939364,"v":358103.1020145073,"t":1721566800}
+{"o":9167.8243939364,"h":9291.1464927579,"l":9107.8494744643,"c":9246.0885664811,"v":487556.7136640426,"t":1721570400}
+{"o":9246.0885664811,"h":9377.3640042565,"l":9195.594887665,"c":9319.2900701979,"v":551079.7970508423,"t":1721574000}
+{"o":9319.2900701979,"h":9413.3824760791,"l":9271.591922261,"c":9401.0038410685,"v":489601.989718708,"t":1721577600}
+{"o":9401.0038410685,"h":9412.6785157944,"l":9174.2544471,"c":9218.079161721,"v":602098.9240445107,"t":1721581200}
+{"o":9218.079161721,"h":9447.8112156811,"l":9064.663045676,"c":9292.9677297376,"v":1140542.8053943745,"t":1721584800}
+{"o":9292.9677297376,"h":9458.1101401359,"l":9260.6782711712,"c":9453.5595205657,"v":555300.7957214911,"t":1721588400}
+{"o":9453.5595205657,"h":9804.622235744,"l":9426.0633000966,"c":9680.7717135037,"v":837308.1660450603,"t":1721592000}
+{"o":9680.7717135037,"h":9813.6764595855,"l":9639.3165660187,"c":9788.9411509616,"v":642034.5215363045,"t":1721595600}
+{"o":9788.9411509616,"h":9793.8855469122,"l":9615.8058650006,"c":9768.7177035238,"v":579239.2709063343,"t":1721599200}
+{"o":9768.7177035238,"h":9849.1213840825,"l":9749.6872917029,"c":9795.5381396356,"v":502305.1878532346,"t":1721602800}
+{"o":9795.5381396356,"h":9860.9127091269,"l":9473.6477706419,"c":9487.7702028639,"v":524855.9224902163,"t":1721606400}
+{"o":9487.7702028639,"h":9503.4694216014,"l":9385.0946447898,"c":9391.2685744612,"v":456306.2890410568,"t":1721610000}
+{"o":9391.2685744612,"h":9680.341737021,"l":9333.9065902483,"c":9399.4168979754,"v":442536.8884588696,"t":1721613600}
+{"o":9399.4168979754,"h":9713.8067431011,"l":9315.551272545,"c":9627.9830498009,"v":384090.7468988309,"t":1721617200}
+{"o":9627.9830498009,"h":9673.2583059603,"l":9613.2222051207,"c":9648.8962942091,"v":352349.5805654232,"t":1721620800}
+{"o":9648.8962942091,"h":9661.3547905195,"l":9485.4571460832,"c":9541.78378421,"v":411317.8386058584,"t":1721624400}
+{"o":9541.78378421,"h":9586.427695652,"l":9488.9332504905,"c":9552.5512662959,"v":539206.9179580003,"t":1721628000}
+{"o":9552.5512662959,"h":9552.6177533279,"l":9456.2772701949,"c":9495.8889714002,"v":432070.2691632116,"t":1721631600}
+{"o":9495.8889714002,"h":9546.8461699476,"l":9412.2396231305,"c":9435.0191125728,"v":433849.3998430363,"t":1721635200}
+{"o":9435.0191125728,"h":9626.3034680961,"l":9407.6934099487,"c":9626.3034680961,"v":386946.0224998274,"t":1721638800}
+{"o":9626.3034680961,"h":9739.3144347019,"l":9613.2163504461,"c":9654.2729872239,"v":393257.5364824691,"t":1721642400}
+{"o":9654.2729872239,"h":9730.3821871849,"l":9642.8751478021,"c":9718.0067565154,"v":366817.350719157,"t":1721646000}
+{"o":9718.0067565154,"h":9745.9355681208,"l":9653.6360935701,"c":9705.31674205,"v":386800.4400728515,"t":1721649600}
+{"o":9705.31674205,"h":9780.8897776657,"l":9582.0538593154,"c":9613.5069128225,"v":493003.1650356711,"t":1721653200}
+{"o":9613.5069128225,"h":9691.9935045869,"l":9530.7676819401,"c":9581.705497165,"v":534684.128063224,"t":1721656800}
+{"o":9581.705497165,"h":9716.4543972884,"l":9525.2073774097,"c":9672.334250837,"v":504198.9024923502,"t":1721660400}
+{"o":9672.334250837,"h":9720.9489480329,"l":9628.3280591741,"c":9640.8857368055,"v":513024.9539246305,"t":1721664000}
+{"o":9640.8857368055,"h":9757.0666422392,"l":9611.1715774686,"c":9747.2839185154,"v":409686.703247564,"t":1721667600}
+{"o":9747.2839185154,"h":9836.012688802,"l":9730.9757579592,"c":9738.0134736165,"v":449047.7905386602,"t":1721671200}
+{"o":9738.0134736165,"h":9848.0738754448,"l":9724.8872296711,"c":9838.1646053899,"v":420879.2484656224,"t":1721674800}
+{"o":9838.1646053899,"h":9866.1622768641,"l":9779.7493424282,"c":9820.630285387,"v":549887.3707363328,"t":1721678400}
+{"o":9820.630285387,"h":9821.3225944404,"l":9622.5316398298,"c":9643.3755163265,"v":528513.5028751713,"t":1721682000}
+{"o":9643.3755163265,"h":9645.2074948133,"l":9524.5661928038,"c":9555.4655725179,"v":503210.0251651056,"t":1721685600}
+{"o":9555.4655725179,"h":9602.9281168111,"l":9483.1077376751,"c":9575.6781482181,"v":396475.867773959,"t":1721689200}
+{"o":9575.6781482181,"h":9663.8865811459,"l":9565.2005017972,"c":9574.0030734842,"v":390841.1819004074,"t":1721692800}
+{"o":9574.0030734842,"h":9603.6968814792,"l":9499.9070524219,"c":9545.9921568379,"v":410399.1536373267,"t":1721696400}
+{"o":9545.9921568379,"h":9608.9345255037,"l":9482.120708325,"c":9606.2523023799,"v":377755.2369619029,"t":1721700000}
+{"o":9606.2523023799,"h":9626.6179067212,"l":9574.8672056001,"c":9583.4258043326,"v":489774.2234507334,"t":1721703600}
+{"o":9583.4258043326,"h":9587.4102770639,"l":9389.3317974541,"c":9400.8133881262,"v":508273.0764510162,"t":1721707200}
+{"o":9400.8133881262,"h":9412.4769037576,"l":9298.5065121902,"c":9336.3157614565,"v":524188.739348435,"t":1721710800}
+{"o":9336.3157614565,"h":9419.2768828255,"l":9316.6369586715,"c":9367.782666376,"v":534264.3194779718,"t":1721714400}
+{"o":9367.782666376,"h":9434.0617486543,"l":9354.5397954114,"c":9420.4009128336,"v":422950.2156287433,"t":1721718000}
+{"o":9420.4009128336,"h":9530.3827247489,"l":9403.8097041169,"c":9489.1683796371,"v":418125.7696750775,"t":1721721600}
+{"o":9489.1683796371,"h":9539.8194917428,"l":9374.4833251311,"c":9434.9226368945,"v":380059.6276119139,"t":1721725200}
+{"o":9434.9226368945,"h":9480.5108587288,"l":9405.419314959,"c":9405.419314959,"v":361766.0336970816,"t":1721728800}
+{"o":9405.419314959,"h":9405.419314959,"l":9239.4712562096,"c":9315.2363099622,"v":444106.855440949,"t":1721732400}
+{"o":9315.2363099622,"h":9340.0594642843,"l":9155.4930707198,"c":9215.3739643842,"v":403224.8255160914,"t":1721736000}
+{"o":9215.3739643842,"h":9239.8151148728,"l":9047.2555293426,"c":9132.0678578396,"v":594288.9059070939,"t":1721739600}
+{"o":9132.0678578396,"h":9370.5658175099,"l":9120.1662622605,"c":9358.829777676,"v":700283.149151803,"t":1721743200}
+{"o":9358.829777676,"h":9365.0159090035,"l":9233.2950093791,"c":9275.0879728065,"v":794281.0763968901,"t":1721746800}
+{"o":9275.0879728065,"h":9297.1903850444,"l":9002.405423568,"c":9015.5225399968,"v":717766.418263889,"t":1721750400}
+{"o":9015.5225399968,"h":9142.2472681891,"l":8964.7418992202,"c":9126.9841567551,"v":830073.0988160446,"t":1721754000}
+{"o":9126.9841567551,"h":9158.9953177387,"l":9056.1122803103,"c":9066.1517822096,"v":610845.1243346542,"t":1721757600}
+{"o":9066.1517822096,"h":9130.5345757028,"l":9011.8169058849,"c":9033.6035594985,"v":550982.6473775782,"t":1721761200}
+{"o":9033.6035594985,"h":9153.4672706093,"l":9027.427776907,"c":9131.036900796,"v":516393.390010842,"t":1721764800}
+{"o":9131.036900796,"h":9184.1510475713,"l":9090.5251046081,"c":9090.5251046081,"v":520055.4236858304,"t":1721768400}
+{"o":9090.5251046081,"h":9125.6160504781,"l":9005.6020536349,"c":9081.1187481113,"v":440473.1485788211,"t":1721772000}
+{"o":9081.1187481113,"h":9107.3017075257,"l":8995.1929332654,"c":9087.5616604262,"v":399945.9840641442,"t":1721775600}
+{"o":9087.5616604262,"h":9157.4465273148,"l":8983.2953646069,"c":8986.2530697682,"v":446296.2418662311,"t":1721779200}
+{"o":8986.2530697682,"h":9103.1863223781,"l":8978.396477601,"c":9013.0487379058,"v":415980.3205932694,"t":1721782800}
+{"o":9013.0487379058,"h":9109.7754297593,"l":8469.1028978166,"c":8946.7562618534,"v":376008.285769876,"t":1721786400}
+{"o":8946.7562618534,"h":9008.1060057546,"l":8914.2863323746,"c":8962.5074916952,"v":354001.8666287453,"t":1721790000}
+{"o":8962.5074916952,"h":8972.3716332747,"l":8918.7630130182,"c":8955.0719216473,"v":328792.9431445124,"t":1721793600}
+{"o":8955.0719216473,"h":8958.36332545,"l":8888.9424856291,"c":8936.6753622522,"v":362815.485860998,"t":1721797200}
+{"o":8936.6753622522,"h":8992.8090564909,"l":8916.0260905227,"c":8969.8234635451,"v":317085.9735056894,"t":1721800800}
+{"o":8969.8234635451,"h":9012.3781998844,"l":8953.5155962065,"c":8990.8623823901,"v":336258.7562760355,"t":1721804400}
+{"o":8990.8623823901,"h":9352.2296427788,"l":8963.5254503745,"c":9313.7181425165,"v":470083.7709090839,"t":1721808000}
+{"o":9313.7181425165,"h":9333.4489210028,"l":9273.8955109898,"c":9304.0258446983,"v":384818.2810002484,"t":1721811600}
+{"o":9304.0258446983,"h":9367.4462778071,"l":9292.9258053408,"c":9356.1006047722,"v":358522.2072766832,"t":1721815200}
+{"o":9356.1006047722,"h":10049.5718179136,"l":9352.50239426,"c":9525.535707499,"v":368684.8488912918,"t":1721818800}
+{"o":9525.535707499,"h":9536.5883691485,"l":9443.2823785438,"c":9457.7155241881,"v":380686.4775883216,"t":1721822400}
+{"o":9457.7155241881,"h":9593.3146535342,"l":9449.9964865499,"c":9501.9469148688,"v":477224.1372444278,"t":1721826000}
+{"o":9501.9469148688,"h":9745.5214481016,"l":9488.4076801083,"c":9699.5504226209,"v":609619.8671369796,"t":1721829600}
+{"o":9699.5504226209,"h":9737.4390164562,"l":9523.099537567,"c":9527.0745734284,"v":583022.2932471132,"t":1721833200}
+{"o":9527.0745734284,"h":9673.4315685366,"l":9453.5420707245,"c":9673.4315685366,"v":603978.0892398525,"t":1721836800}
+{"o":9673.4315685366,"h":9779.1947330464,"l":9666.5573678869,"c":9728.9415884659,"v":565538.4253064527,"t":1721840400}
+{"o":9728.9415884659,"h":9735.455584402,"l":9506.3848361784,"c":9528.2791159182,"v":585455.7725162872,"t":1721844000}
+{"o":9528.2791159182,"h":9646.2259549899,"l":9422.1943353675,"c":9465.904608883,"v":511113.8294672042,"t":1721847600}
+{"o":9465.904608883,"h":9583.0680680526,"l":9465.904608883,"c":9570.4048622493,"v":469365.397802814,"t":1721851200}
+{"o":9570.4048622493,"h":9578.3125382836,"l":9335.991597639,"c":9430.6382091313,"v":668895.434971365,"t":1721854800}
+{"o":9430.6382091313,"h":9524.9565131556,"l":9415.8616861674,"c":9424.4460874458,"v":573910.3791119093,"t":1721858400}
+{"o":9424.4460874458,"h":9468.3946790129,"l":9355.530770799,"c":9459.9440749388,"v":528154.8001209644,"t":1721862000}
+{"o":9459.9440749388,"h":9544.3432270326,"l":9413.376265359,"c":9487.6635365799,"v":470183.3220065339,"t":1721865600}
+{"o":9487.6635365799,"h":9532.8277130722,"l":9148.4718384371,"c":9360.5961654441,"v":1091550.6311481625,"t":1721869200}
+{"o":9360.5961654441,"h":9360.8268095404,"l":8989.7666167476,"c":9117.567666335,"v":894738.5405010383,"t":1721872800}
+{"o":9117.567666335,"h":9134.9972477549,"l":9038.8576845331,"c":9106.4443618327,"v":498483.122257727,"t":1721876400}
+{"o":9106.4443618327,"h":9225.6923445669,"l":9047.4112293944,"c":9184.4747823846,"v":444782.6121834634,"t":1721880000}
+{"o":9184.4747823846,"h":9230.2677604432,"l":9091.1524090602,"c":9104.7746773628,"v":358061.4781118094,"t":1721883600}
+{"o":9104.7746773628,"h":9180.9795518706,"l":9062.1017434433,"c":9161.7542981432,"v":374057.0803056028,"t":1721887200}
+{"o":9161.7542981432,"h":9186.5287795346,"l":9038.4825050827,"c":9044.495538176,"v":398465.9733319906,"t":1721890800}
+{"o":9044.495538176,"h":9127.1612537982,"l":9005.1203519535,"c":9090.3371030573,"v":452603.4680635822,"t":1721894400}
+{"o":9090.3371030573,"h":9141.3936060339,"l":9054.3441886164,"c":9071.8886664565,"v":371264.0432102815,"t":1721898000}
+{"o":9071.8886664565,"h":9148.1518772206,"l":8922.1452732995,"c":8993.358085793,"v":569753.8054210019,"t":1721901600}
+{"o":8993.358085793,"h":9067.1293587626,"l":8978.8872378834,"c":9039.2883153158,"v":490797.9196772393,"t":1721905200}
+{"o":9039.2883153158,"h":9093.1047508018,"l":8907.6935424608,"c":8967.5813408292,"v":629613.7317287668,"t":1721908800}
+{"o":8967.5813408292,"h":9037.5190084123,"l":8917.3177139933,"c":9001.4891147397,"v":665025.7718325584,"t":1721912400}
+{"o":9001.4891147397,"h":9181.3245602034,"l":8876.7056262801,"c":9174.3914850522,"v":840018.9717899874,"t":1721916000}
+{"o":9174.3914850522,"h":9214.0657712383,"l":9083.0484602891,"c":9124.4179420182,"v":665339.2472439761,"t":1721919600}
+{"o":9124.4179420182,"h":9236.2525896277,"l":9077.2289594464,"c":9142.2437728656,"v":692524.7604017422,"t":1721923200}
+{"o":9142.2437728656,"h":9197.6375868008,"l":9082.7077311922,"c":9117.5962685705,"v":573185.7474609915,"t":1721926800}
+{"o":9117.5962685705,"h":9153.852066859,"l":8945.7546486888,"c":8975.739237022,"v":612254.2107483622,"t":1721930400}
+{"o":8975.739237022,"h":9050.4045205087,"l":8921.5113515915,"c":9015.9230171671,"v":636881.0838845619,"t":1721934000}
+{"o":9015.9230171671,"h":9143.552231714,"l":8876.464669146,"c":9143.552231714,"v":633522.223777158,"t":1721937600}
+{"o":9143.552231714,"h":9256.6998935578,"l":9100.0877651762,"c":9218.0582239632,"v":676807.8197018979,"t":1721941200}
+{"o":9218.0582239632,"h":9266.5520357551,"l":9177.5886500765,"c":9238.6639450498,"v":494102.4424866871,"t":1721944800}
+{"o":9238.6639450498,"h":9270.8163184283,"l":9180.5308926287,"c":9217.5436944979,"v":441763.5382384511,"t":1721948400}
+{"o":9217.5436944979,"h":9304.5653443771,"l":9207.773709684,"c":9274.193013725,"v":469607.4494248679,"t":1721952000}
+{"o":9274.193013725,"h":9345.0920671971,"l":9254.8330811003,"c":9333.7698073175,"v":511414.3900903363,"t":1721955600}
+{"o":9333.7698073175,"h":9441.597449792,"l":9323.7237220983,"c":9418.6825390913,"v":498602.8956890819,"t":1721959200}
+{"o":9418.6825390913,"h":9488.2785913726,"l":9391.6452548919,"c":9424.0137234155,"v":551640.8663456414,"t":1721962800}
+{"o":9424.0137234155,"h":9541.0794911431,"l":9418.6105698285,"c":9531.3496634056,"v":467603.7974498134,"t":1721966400}
+{"o":9531.3496634056,"h":9560.3924960156,"l":9491.0782145366,"c":9523.3011347037,"v":435259.5211716992,"t":1721970000}
+{"o":9523.3011347037,"h":9560.5151713006,"l":9509.207884148,"c":9531.4831207828,"v":369060.8730664167,"t":1721973600}
+{"o":9531.4831207828,"h":9560.6525470876,"l":9503.6745985331,"c":9509.3724990347,"v":348095.9885079908,"t":1721977200}
+{"o":9509.3724990347,"h":9592.7119689706,"l":9451.5490032193,"c":9528.2728002065,"v":381806.6144381028,"t":1721980800}
+{"o":9528.2728002065,"h":9630.9774868157,"l":9528.2728002065,"c":9574.5237566845,"v":461601.153591939,"t":1721984400}
+{"o":9574.5237566845,"h":9607.9837011341,"l":9532.4004732196,"c":9552.3394277569,"v":438224.7594550189,"t":1721988000}
+{"o":9552.3394277569,"h":9593.9788317312,"l":9527.56882486,"c":9579.1651626896,"v":357034.2461849544,"t":1721991600}
+{"o":9579.1651626896,"h":9616.941938918,"l":9531.5542198741,"c":9552.8996099481,"v":414058.1487401699,"t":1721995200}
+{"o":9552.8996099481,"h":9826.5659224759,"l":9515.2801386747,"c":9793.8792892466,"v":539063.3101375969,"t":1721998800}
+{"o":9793.8792892466,"h":9814.3372623154,"l":9604.0852532939,"c":9699.4496231809,"v":702371.2223370525,"t":1722002400}
+{"o":9699.4496231809,"h":9766.0284939572,"l":9687.1726182391,"c":9729.9374412157,"v":534357.2018021058,"t":1722006000}
+{"o":9729.9374412157,"h":9758.782089276,"l":9687.1435021912,"c":9711.2005628683,"v":459435.8341750966,"t":1722009600}
+{"o":9711.2005628683,"h":9789.4616863894,"l":9704.421007297,"c":9744.5286596653,"v":415123.2817542588,"t":1722013200}
+{"o":9744.5286596653,"h":9782.6574691853,"l":9726.5029273588,"c":9781.8392794692,"v":396042.0828330896,"t":1722016800}
+{"o":9781.8392794692,"h":9807.9737455183,"l":9745.9755227788,"c":9769.206388092,"v":422824.4894860972,"t":1722020400}
+{"o":9769.206388092,"h":9774.1122722838,"l":9704.9647566151,"c":9729.6291886705,"v":382356.8549181041,"t":1722024000}
+{"o":9729.6291886705,"h":9803.9976733125,"l":9711.2424806133,"c":9772.3490106308,"v":364221.4041386999,"t":1722027600}
+{"o":9772.3490106308,"h":9826.7093937619,"l":9752.820216289,"c":9821.827300495,"v":353694.7912357524,"t":1722031200}
+{"o":9821.827300495,"h":9845.662312227,"l":9798.3381534049,"c":9809.8667607714,"v":342371.1252125981,"t":1722034800}
+{"o":9809.8667607714,"h":9828.7802817137,"l":9750.8223193951,"c":9779.2989510352,"v":380622.6252445452,"t":1722038400}
+{"o":9779.2989510352,"h":9781.6150973274,"l":9730.384745555,"c":9738.1858020246,"v":335736.4054168462,"t":1722042000}
+{"o":9738.1858020246,"h":9870.9944218586,"l":9719.4652282756,"c":9858.2816638576,"v":368658.6712555184,"t":1722045600}
+{"o":9858.2816638576,"h":9910.775942351,"l":9782.3796290024,"c":9794.1161573903,"v":380642.5294139648,"t":1722049200}
+{"o":9794.1161573903,"h":9863.472104402,"l":9784.5344093358,"c":9863.472104402,"v":315718.3752358438,"t":1722052800}
+{"o":9863.472104402,"h":9919.1125153591,"l":9842.6347075023,"c":9847.5636780608,"v":365734.680649174,"t":1722056400}
+{"o":9847.5636780608,"h":9914.085732611,"l":9841.5745301975,"c":9903.5589373175,"v":331225.1733134589,"t":1722060000}
+{"o":9903.5589373175,"h":9980.9204958962,"l":9856.549209363,"c":9961.5439609904,"v":432511.7503241617,"t":1722063600}
+{"o":9961.5439609904,"h":10042.0215416384,"l":9960.6567689542,"c":10034.2924538452,"v":441972.5276269002,"t":1722067200}
+{"o":10034.2924538452,"h":10035.2378815439,"l":9982.825335449,"c":9991.0911807846,"v":390741.7593221306,"t":1722070800}
+{"o":9991.0911807846,"h":9998.9796613431,"l":9931.3608452503,"c":9938.9205170593,"v":350852.8469487907,"t":1722074400}
+{"o":9938.9205170593,"h":9945.4866582643,"l":9881.5618966755,"c":9938.4767833884,"v":439437.001489364,"t":1722078000}
+{"o":9938.4767833884,"h":10015.7177112289,"l":9888.9990194732,"c":9927.6234334873,"v":418227.1354926965,"t":1722081600}
+{"o":9927.6234334873,"h":10041.9536987333,"l":9915.2722916132,"c":10002.2306226634,"v":499663.0551022697,"t":1722085200}
+{"o":10002.2306226634,"h":10066.0996221147,"l":9838.2802375523,"c":9932.9072302521,"v":579047.7289585997,"t":1722088800}
+{"o":9932.9072302521,"h":9947.4102924542,"l":9736.3495357384,"c":9785.3167179851,"v":646384.6104385632,"t":1722092400}
+{"o":9785.3167179851,"h":9826.6018166889,"l":9736.549670854,"c":9747.9117696231,"v":519951.2878179454,"t":1722096000}
+{"o":9747.9117696231,"h":9788.9400919085,"l":9678.6946043433,"c":9695.6620451746,"v":581785.3074119936,"t":1722099600}
+{"o":9695.6620451746,"h":9805.8508599647,"l":9687.581309668,"c":9722.692061843,"v":493863.1948224773,"t":1722103200}
+{"o":9722.692061843,"h":9740.559530051,"l":9623.2388315651,"c":9732.9696577211,"v":638669.8742620492,"t":1722106800}
+{"o":9732.9696577211,"h":10321.427953552,"l":9377.4255013949,"c":9636.4002603175,"v":994043.3152162384,"t":1722110400}
+{"o":9636.4002603175,"h":9827.5544647839,"l":9578.9322603533,"c":9790.6925356778,"v":1164812.2799708694,"t":1722114000}
+{"o":9790.6925356778,"h":9830.4362752334,"l":9753.5742762181,"c":9773.2182193977,"v":888266.4261922039,"t":1722117600}
+{"o":9773.2182193977,"h":9773.2182193977,"l":9666.9655143009,"c":9683.1576199198,"v":848987.2785389918,"t":1722121200}
+{"o":9683.1576199198,"h":9745.8401951513,"l":9604.5749345132,"c":9731.6821941987,"v":1338046.8026268762,"t":1722124800}
+{"o":9731.6821941987,"h":9823.1269836588,"l":9727.4552236747,"c":9774.3903206349,"v":881599.0075719884,"t":1722128400}
+{"o":9774.3903206349,"h":9800.7912205122,"l":9721.4584713972,"c":9740.9036030082,"v":628206.1517765236,"t":1722132000}
+{"o":9740.9036030082,"h":9746.3569164958,"l":9685.9259003963,"c":9703.539363947,"v":622221.1007353646,"t":1722135600}
+{"o":9703.539363947,"h":9729.5942346611,"l":9589.1181918289,"c":9591.8007245659,"v":503263.7163294886,"t":1722139200}
+{"o":9591.8007245659,"h":9629.8513909984,"l":9533.0996249572,"c":9613.3036961376,"v":538636.9622477795,"t":1722142800}
+{"o":9613.3036961376,"h":9626.133222784,"l":9560.51708505,"c":9588.8410965704,"v":474039.5317318254,"t":1722146400}
+{"o":9588.8410965704,"h":9685.9953922188,"l":9563.5643946339,"c":9676.3953215226,"v":522927.8687960661,"t":1722150000}
+{"o":9676.3953215226,"h":9709.5540563898,"l":9634.0147470569,"c":9670.4353767258,"v":396621.2834026435,"t":1722153600}
+{"o":9670.4353767258,"h":9714.274186114,"l":9659.0498429158,"c":9667.2105314822,"v":378849.4438725741,"t":1722157200}
+{"o":9667.2105314822,"h":9725.1844684275,"l":9657.3499897819,"c":9710.637648622,"v":399147.9429959189,"t":1722160800}
+{"o":9710.637648622,"h":9781.987295482,"l":9708.7201255459,"c":9751.6826779815,"v":538795.4017522827,"t":1722164400}
+{"o":9751.6826779815,"h":9810.9331223673,"l":9726.066927792,"c":9781.8529485907,"v":577994.9231777206,"t":1722168000}
+{"o":9781.8529485907,"h":9824.2799835659,"l":9764.9512393447,"c":9808.3453330628,"v":519499.4179233019,"t":1722171600}
+{"o":9808.3453330628,"h":9822.9534776433,"l":9690.5378368271,"c":9724.312411542,"v":670245.4492781023,"t":1722175200}
+{"o":9724.312411542,"h":9739.6825465465,"l":9673.1925171571,"c":9689.3289786283,"v":592300.4422569235,"t":1722178800}
+{"o":9689.3289786283,"h":9737.0404061974,"l":9653.9799128897,"c":9664.3662289789,"v":512544.0577923513,"t":1722182400}
+{"o":9664.3662289789,"h":9702.0160063823,"l":9638.1855413132,"c":9677.1256997413,"v":453912.7590850691,"t":1722186000}
+{"o":9677.1256997413,"h":9762.5963878424,"l":9661.2939604603,"c":9742.6418389268,"v":473563.796125804,"t":1722189600}
+{"o":9742.6418389268,"h":9766.0354655933,"l":9702.3845686955,"c":9724.2123198338,"v":496621.091745391,"t":1722193200}
+{"o":9724.2123198338,"h":9757.0428527248,"l":9704.2819813315,"c":9749.134657344,"v":499093.2152730222,"t":1722196800}
+{"o":9749.134657344,"h":9756.8678661856,"l":9667.8838441717,"c":9713.9792242428,"v":536884.8157127398,"t":1722200400}
+{"o":9713.9792242428,"h":9739.475290606,"l":9615.3474103749,"c":9653.4448649203,"v":581821.2474608846,"t":1722204000}
+{"o":9653.4448649203,"h":9745.283190484,"l":9633.9533285551,"c":9732.2119910322,"v":416122.4691855763,"t":1722207600}
+{"o":9732.2119910322,"h":9955.1188009883,"l":9705.9719211789,"c":9899.8167278765,"v":588608.3565635558,"t":1722211200}
+{"o":9899.8167278765,"h":9945.741905399,"l":9856.4586109108,"c":9872.2078341538,"v":505742.4776352948,"t":1722214800}
+{"o":9872.2078341538,"h":10130.1380891836,"l":9857.4415240895,"c":10119.0443925487,"v":579475.6231287755,"t":1722218400}
+{"o":10119.0443925487,"h":10173.4651812186,"l":10087.0772122717,"c":10115.1499075927,"v":538029.1334110354,"t":1722222000}
+{"o":10115.1499075927,"h":10193.5284976929,"l":10099.8393500194,"c":10186.3582620545,"v":451357.5455362746,"t":1722225600}
+{"o":10186.3582620545,"h":10205.804082179,"l":10151.2455913098,"c":10187.5309280339,"v":500199.8877143016,"t":1722229200}
+{"o":10187.5309280339,"h":10196.3167687761,"l":10134.308585255,"c":10140.9979513574,"v":492302.7938555035,"t":1722232800}
+{"o":10140.9979513574,"h":10157.5489352785,"l":10057.6781191287,"c":10118.7021002169,"v":483662.2412198911,"t":1722236400}
+{"o":10118.7021002169,"h":10517.1441286554,"l":9522.6727562928,"c":10226.4967762815,"v":374543.4583273834,"t":1722240000}
+{"o":10226.4967762815,"h":10253.0586431971,"l":10148.5322228847,"c":10182.3947507071,"v":313545.5979350469,"t":1722243600}
+{"o":10182.3947507071,"h":10183.1034149753,"l":10111.8044434421,"c":10123.0450387067,"v":366122.7464210835,"t":1722247200}
+{"o":10123.0450387067,"h":10178.8021191187,"l":10095.7894252116,"c":10124.4638241628,"v":421031.0112635267,"t":1722250800}
+{"o":10124.4638241628,"h":10241.7141790114,"l":10113.8988437887,"c":10211.2158582433,"v":526827.8428108897,"t":1722254400}
+{"o":10211.2158582433,"h":10225.0258376677,"l":10098.3938344801,"c":10113.9557993231,"v":593396.3871468964,"t":1722258000}
+{"o":10113.9557993231,"h":10127.8830054233,"l":9907.1167199602,"c":9952.2907270739,"v":778764.534982275,"t":1722261600}
+{"o":9952.2907270739,"h":9983.8385461924,"l":9846.1313886961,"c":9919.4914656272,"v":850156.1197489568,"t":1722265200}
+{"o":9919.4914656272,"h":9944.1675796221,"l":9767.6164006087,"c":9799.7718621661,"v":679560.1288881433,"t":1722268800}
+{"o":9799.7718621661,"h":9915.8942001303,"l":9780.8051870385,"c":9899.4128786783,"v":555374.9982938173,"t":1722272400}
+{"o":9899.4128786783,"h":9939.6764200861,"l":9840.9972572499,"c":9848.3950041205,"v":493770.9455006503,"t":1722276000}
+{"o":9848.3950041205,"h":9911.5397420081,"l":9814.1058796114,"c":9911.2441702964,"v":466766.8737033229,"t":1722279600}
+{"o":9911.2441702964,"h":9973.7946283185,"l":9848.5477912241,"c":9855.2913302565,"v":488503.2410226015,"t":1722283200}
+{"o":9855.2913302565,"h":9860.553864903,"l":9707.05910087,"c":9753.2320376133,"v":526855.7918451331,"t":1722286800}
+{"o":9753.2320376133,"h":9821.0681272351,"l":9714.305769858,"c":9719.478312548,"v":522422.1432362493,"t":1722290400}
+{"o":9719.478312548,"h":9740.7641358567,"l":9633.8092865752,"c":9680.7331442709,"v":573639.6725619603,"t":1722294000}
+{"o":9680.7331442709,"h":9747.0076592507,"l":9610.4543486855,"c":9699.5604174041,"v":606978.4173870787,"t":1722297600}
+{"o":9699.5604174041,"h":9743.2300471112,"l":9562.4091403496,"c":9569.705332475,"v":494802.1827925794,"t":1722301200}
+{"o":9569.705332475,"h":9634.774029511,"l":9512.9073288435,"c":9595.6955454015,"v":515042.9191648129,"t":1722304800}
+{"o":9595.6955454015,"h":9694.3887789671,"l":9574.4251386064,"c":9685.0946395082,"v":559176.3811111432,"t":1722308400}
+{"o":9685.0946395082,"h":9760.2447099608,"l":9665.5664439112,"c":9758.7692614488,"v":465921.9214521948,"t":1722312000}
+{"o":9758.7692614488,"h":9797.2122859174,"l":9615.5875404914,"c":9652.0574339446,"v":544085.1704947911,"t":1722315600}
+{"o":9652.0574339446,"h":9700.9687385131,"l":9640.6449328143,"c":9681.1166042561,"v":416735.6145222702,"t":1722319200}
+{"o":9681.1166042561,"h":9738.7665599453,"l":9670.1166937166,"c":9675.4335816817,"v":442025.7969647273,"t":1722322800}
+{"o":9675.4335816817,"h":9698.874254737,"l":9594.8137958027,"c":9602.8246230692,"v":456957.1521033655,"t":1722326400}
+{"o":9602.8246230692,"h":9655.3007630738,"l":9601.4722460504,"c":9630.6752035742,"v":418850.3707678122,"t":1722330000}
+{"o":9630.6752035742,"h":9641.9870383781,"l":9563.0725609235,"c":9591.3492044052,"v":488175.911110029,"t":1722333600}
+{"o":9591.3492044052,"h":9609.8531273756,"l":9552.7255360956,"c":9600.6902274567,"v":373957.3712690096,"t":1722337200}
+{"o":9600.6902274567,"h":9627.4004124731,"l":9510.7901291231,"c":9621.4558928241,"v":428378.4602384988,"t":1722340800}
+{"o":9621.4558928241,"h":9685.765586604,"l":9512.4660821676,"c":9525.9455029052,"v":602205.8887717309,"t":1722344400}
+{"o":9525.9455029052,"h":9650.0737313632,"l":9481.5609176807,"c":9579.6144690636,"v":769919.7651743572,"t":1722348000}
+{"o":9579.6144690636,"h":9649.3045434482,"l":9499.5764323079,"c":9601.6243099012,"v":636862.1165152629,"t":1722351600}
+{"o":9601.6243099012,"h":9628.8348605318,"l":9539.2891504032,"c":9540.4454401863,"v":544669.0011540091,"t":1722355200}
+{"o":9540.4454401863,"h":9545.5263723928,"l":9396.6360905025,"c":9410.3696884031,"v":645587.8810861519,"t":1722358800}
+{"o":9410.3696884031,"h":9460.897762069,"l":9372.0132573455,"c":9437.5759807884,"v":566770.1100371996,"t":1722362400}
+{"o":9437.5759807884,"h":9452.3954795501,"l":9351.1873302809,"c":9437.7633826547,"v":581005.7662255655,"t":1722366000}
+{"o":9437.7633826547,"h":9543.8496328951,"l":9311.2123497348,"c":9532.4542553978,"v":649659.8486814209,"t":1722369600}
+{"o":9532.4542553978,"h":9545.4372568781,"l":9494.2579401724,"c":9521.5286982767,"v":441798.3143046672,"t":1722373200}
+{"o":9521.5286982767,"h":9526.6173920309,"l":9478.424470673,"c":9513.8217034018,"v":392087.5633851212,"t":1722376800}
+{"o":9513.8217034018,"h":9547.2199543593,"l":9487.0617188368,"c":9503.1771390775,"v":330851.730723517,"t":1722380400}
+{"o":9503.1771390775,"h":9598.1362081473,"l":9446.3418854508,"c":9588.5722770674,"v":456791.0337436002,"t":1722384000}
+{"o":9588.5722770674,"h":9631.4906136489,"l":9537.7637323326,"c":9622.2967097833,"v":394270.0246123626,"t":1722387600}
+{"o":9622.2967097833,"h":9638.9671978317,"l":9549.6795295852,"c":9567.8622459123,"v":369544.097740059,"t":1722391200}
+{"o":9567.8622459123,"h":9628.2747863049,"l":9559.056229267,"c":9599.5643893669,"v":398120.7613143545,"t":1722394800}
+{"o":9599.5643893669,"h":10029.9794597297,"l":9448.8984762552,"c":9595.7827884875,"v":430476.2811690019,"t":1722398400}
+{"o":9595.7827884875,"h":9741.6127789508,"l":9546.3884927011,"c":9733.4442153492,"v":473069.5066739944,"t":1722402000}
+{"o":9733.4442153492,"h":9837.8326293973,"l":9722.4645027814,"c":9825.1245398274,"v":477857.7117766294,"t":1722405600}
+{"o":9825.1245398274,"h":9847.491691515,"l":9795.8781726114,"c":9806.3566113216,"v":383975.7310451421,"t":1722409200}
+{"o":9806.3566113216,"h":9859.9866541849,"l":9772.0437531042,"c":9851.182699066,"v":403681.3626942699,"t":1722412800}
+{"o":9851.182699066,"h":9882.7098578843,"l":9808.7351559663,"c":9830.6268599239,"v":350569.976664212,"t":1722416400}
+{"o":9830.6268599239,"h":9835.9824628943,"l":9749.8640065409,"c":9754.5899054614,"v":337378.8076934179,"t":1722420000}
+{"o":9754.5899054614,"h":9785.9775172992,"l":9711.4827520621,"c":9728.9527719781,"v":379821.5228274532,"t":1722423600}
+{"o":9728.9527719781,"h":9771.1480041065,"l":9698.7524500822,"c":9702.1546803672,"v":365243.3406272533,"t":1722427200}
+{"o":9702.1546803672,"h":9869.8270779025,"l":9699.5760739783,"c":9782.0845458277,"v":449190.7885524322,"t":1722430800}
+{"o":9782.0845458277,"h":9842.9133965568,"l":9645.8264033067,"c":9671.3233070748,"v":560965.7749288413,"t":1722434400}
+{"o":9671.3233070748,"h":9703.9650343661,"l":9627.7382120443,"c":9640.9791884194,"v":442861.1142934441,"t":1722438000}
+{"o":9640.9791884194,"h":9746.8819178416,"l":9613.4994140821,"c":9650.1462733632,"v":448382.803885601,"t":1722441600}
+{"o":9650.1462733632,"h":9783.3433657198,"l":9623.5296351673,"c":9739.3312935166,"v":449289.0519210159,"t":1722445200}
+{"o":9739.3312935166,"h":9756.7133712078,"l":9579.1151704255,"c":9674.8918235077,"v":596463.5257968123,"t":1722448800}
+{"o":9674.8918235077,"h":9714.5617344575,"l":9372.9300829305,"c":9453.2834890844,"v":911859.3667551593,"t":1722452400}
+{"o":9453.2834890844,"h":9469.0203111301,"l":9283.874737769,"c":9289.4985749538,"v":721525.2305433039,"t":1722456000}
+{"o":9289.4985749538,"h":9377.8883411894,"l":9244.8735729361,"c":9309.640478241,"v":537393.0699021383,"t":1722459600}
+{"o":9309.640478241,"h":9309.640478241,"l":9201.4386590765,"c":9279.4587987806,"v":466232.3083949059,"t":1722463200}
+{"o":9279.4587987806,"h":9285.5244016643,"l":9188.8527791604,"c":9194.6730249637,"v":380368.1465532794,"t":1722466800}
+{"o":9194.6730249637,"h":9257.8961090055,"l":9163.1582189343,"c":9207.8482424032,"v":462619.2860733618,"t":1722470400}
+{"o":9207.8482424032,"h":9230.9401810753,"l":9111.4357194867,"c":9164.460379512,"v":430504.2308977602,"t":1722474000}
+{"o":9164.460379512,"h":9187.5225759397,"l":9058.3251924842,"c":9104.0834231455,"v":558747.2536930843,"t":1722477600}
+{"o":9104.0834231455,"h":9104.0859045394,"l":9018.8177821493,"c":9028.38836305,"v":531411.3279461024,"t":1722481200}
+{"o":9028.38836305,"h":9054.4734143154,"l":8888.082813077,"c":8918.7750479291,"v":520566.7007868801,"t":1722484800}
+{"o":8918.7750479291,"h":9074.2452088369,"l":8888.6163507627,"c":9049.4392800135,"v":657783.7725359129,"t":1722488400}
+{"o":9049.4392800135,"h":9087.9409041985,"l":9012.8731981918,"c":9019.3971245592,"v":518022.9397659765,"t":1722492000}
+{"o":9019.3971245592,"h":9072.0904576408,"l":8988.0428264327,"c":9007.5202831397,"v":379602.7987750897,"t":1722495600}
+{"o":9007.5202831397,"h":9069.1780900389,"l":9000.9945509992,"c":9065.2491376766,"v":326860.6329705733,"t":1722499200}
+{"o":9065.2491376766,"h":9097.9399351758,"l":8995.3738368266,"c":9004.2500576699,"v":352136.8012874452,"t":1722502800}
+{"o":9004.2500576699,"h":9057.730833102,"l":8992.7373860082,"c":9052.7602559801,"v":293597.0853113148,"t":1722506400}
+{"o":9052.7602559801,"h":9098.3804938685,"l":9019.8509324128,"c":9083.5050572006,"v":342371.6514132781,"t":1722510000}
+{"o":9083.5050572006,"h":9178.3449823797,"l":9072.1731528261,"c":9152.8777401231,"v":427487.3999670281,"t":1722513600}
+{"o":9152.8777401231,"h":9227.3372252809,"l":9034.2115821019,"c":9066.9691521841,"v":405318.4331169045,"t":1722517200}
+{"o":9066.9691521841,"h":9085.3417872265,"l":8794.8637502131,"c":8796.3889630798,"v":541965.1470346951,"t":1722520800}
+{"o":8796.3889630798,"h":8815.6543438371,"l":8574.4399253246,"c":8641.0863975664,"v":842664.7916302388,"t":1722524400}
+{"o":8641.0863975664,"h":8663.0450106347,"l":8519.2306075205,"c":8629.0445040282,"v":722667.1138211959,"t":1722528000}
+{"o":8629.0445040282,"h":8635.3637979624,"l":8486.8610850543,"c":8625.2472674162,"v":524152.2960064475,"t":1722531600}
+{"o":8625.2472674162,"h":8629.4835471368,"l":8397.1910242741,"c":8502.7013957968,"v":629902.6070590605,"t":1722535200}
+{"o":8502.7013957968,"h":8648.9743630316,"l":8495.5874316991,"c":8634.8668372102,"v":557210.8174661055,"t":1722538800}
+{"o":8634.8668372102,"h":8782.3867175299,"l":8569.3091313094,"c":8766.8969978059,"v":537032.1249878078,"t":1722542400}
+{"o":8766.8969978059,"h":8919.7156654321,"l":8750.3203367382,"c":8845.3144208472,"v":562079.5777829817,"t":1722546000}
+{"o":8845.3144208472,"h":8956.3666084546,"l":8833.8027600464,"c":8904.6380448852,"v":521821.2325811148,"t":1722549600}
+{"o":8904.6380448852,"h":8947.4332466931,"l":8878.4317675872,"c":8898.1834286787,"v":410221.205994136,"t":1722553200}
+{"o":8898.1834286787,"h":9011.7351999767,"l":8879.3269338801,"c":8883.1257106921,"v":406513.3462737708,"t":1722556800}
+{"o":8883.1257106921,"h":8883.1257106921,"l":8735.402213407,"c":8746.1667477941,"v":463855.7366232471,"t":1722560400}
+{"o":8746.1667477941,"h":8787.3533193584,"l":8590.716929162,"c":8679.4626473304,"v":510694.6710404917,"t":1722564000}
+{"o":8679.4626473304,"h":8764.914491778,"l":8644.2962165279,"c":8738.0795632945,"v":368585.9194591964,"t":1722567600}
+{"o":8738.0795632945,"h":8781.9073667924,"l":8707.9491407452,"c":8781.9073667924,"v":318659.6456440691,"t":1722571200}
+{"o":8781.9073667924,"h":8785.5033124732,"l":8623.377288989,"c":8633.5082862618,"v":343261.7057371554,"t":1722574800}
+{"o":8633.5082862618,"h":8657.6830062728,"l":8459.8310275529,"c":8615.755401427,"v":426483.3337124622,"t":1722578400}
+{"o":8615.755401427,"h":8636.0994575624,"l":8517.1179367096,"c":8586.3407480023,"v":348060.0823503919,"t":1722582000}
+{"o":8586.3407480023,"h":8896.7662827189,"l":8528.8217702327,"c":8762.4360193528,"v":351447.2732119864,"t":1722585600}
+{"o":8762.4360193528,"h":8828.1936110989,"l":8759.0186758833,"c":8799.1775424909,"v":402023.9787202635,"t":1722589200}
+{"o":8799.1775424909,"h":8853.079938703,"l":8764.6482022676,"c":8824.7863605756,"v":328487.3287853507,"t":1722592800}
+{"o":8824.7863605756,"h":8876.9705573816,"l":8806.5270106279,"c":8823.1065582895,"v":328644.5611127653,"t":1722596400}
+{"o":8823.1065582895,"h":8875.2683842501,"l":8662.6236186624,"c":8749.1185503975,"v":586589.7776967062,"t":1722600000}
+{"o":8749.1185503975,"h":8942.0649515175,"l":8680.4637209791,"c":8862.502264116,"v":602307.0889580874,"t":1722603600}
+{"o":8862.502264116,"h":8874.7780386306,"l":8306.3691965883,"c":8414.0471087385,"v":807423.5146433625,"t":1722607200}
+{"o":8414.0471087385,"h":8438.7507915821,"l":8156.6791252001,"c":8371.3162177876,"v":1107356.1429464961,"t":1722610800}
+{"o":8371.3162177876,"h":8400.26767728,"l":8231.2244998646,"c":8239.8823301686,"v":636095.1700692773,"t":1722614400}
+{"o":8239.8823301686,"h":8344.44210225,"l":8186.9204560933,"c":8241.5581779821,"v":510529.4105024826,"t":1722618000}
+{"o":8241.5581779821,"h":8261.9432045574,"l":8142.2927102081,"c":8177.1494256932,"v":482628.4363774019,"t":1722621600}
+{"o":8177.1494256932,"h":8192.9581921087,"l":7998.407725948,"c":8068.7480946049,"v":615447.3175914482,"t":1722625200}
+{"o":8068.7480946049,"h":8208.2574006133,"l":8000.2901162225,"c":8175.0899089693,"v":641448.1593814387,"t":1722628800}
+{"o":8175.0899089693,"h":8268.642774364,"l":8032.3414776938,"c":8245.1607642322,"v":864253.3168762666,"t":1722632400}
+{"o":8245.1607642322,"h":8266.190939842,"l":8122.13098234,"c":8148.5046857978,"v":700577.4623279992,"t":1722636000}
+{"o":8148.5046857978,"h":8205.4438285653,"l":8055.8875372605,"c":8146.8083713963,"v":484451.341687538,"t":1722639600}
+{"o":8146.8083713963,"h":8212.982972692,"l":8000.9622586564,"c":8059.0869201041,"v":596291.766535214,"t":1722643200}
+{"o":8059.0869201041,"h":8135.5123218913,"l":7928.5542505384,"c":8108.3156008616,"v":746189.2673893893,"t":1722646800}
+{"o":8108.3156008616,"h":8145.0785634073,"l":8028.1811658726,"c":8030.9428558017,"v":429278.0858602371,"t":1722650400}
+{"o":8030.9428558017,"h":8193.7280954716,"l":8005.1714770071,"c":8189.9685264737,"v":368998.9984966941,"t":1722654000}
+{"o":8189.9685264737,"h":8191.7824376211,"l":8065.5375531546,"c":8086.6607172329,"v":278756.2898305824,"t":1722657600}
+{"o":8086.6607172329,"h":8138.6280395657,"l":7833.3146938936,"c":7899.7398239113,"v":321394.4567530515,"t":1722661200}
+{"o":7899.7398239113,"h":7942.9009988268,"l":7873.6904806915,"c":7931.8435639532,"v":297826.4956992429,"t":1722664800}
+{"o":7931.8435639532,"h":7980.6017400969,"l":7884.5221496741,"c":7887.8064446473,"v":305608.8587800541,"t":1722668400}
+{"o":7887.8064446473,"h":7900.8022192106,"l":7756.8874654049,"c":7818.4444523442,"v":422860.1204984715,"t":1722672000}
+{"o":7818.4444523442,"h":7855.6579568192,"l":7716.879393315,"c":7855.6579568192,"v":416512.1399711626,"t":1722675600}
+{"o":7855.6579568192,"h":7909.1344660412,"l":7820.0553283854,"c":7892.5169553098,"v":327043.6089027882,"t":1722679200}
+{"o":7892.5169553098,"h":7980.4062065429,"l":7872.1119293764,"c":7971.6614566438,"v":325097.5913886001,"t":1722682800}
+{"o":7971.6614566438,"h":8033.9330088696,"l":7947.0660677738,"c":7985.5616120277,"v":357089.3415375978,"t":1722686400}
+{"o":7985.5616120277,"h":7994.0275171922,"l":7917.391935259,"c":7951.7302278056,"v":325480.9640036098,"t":1722690000}
+{"o":7951.7302278056,"h":8018.4261470707,"l":7900.8536219028,"c":7935.8659780934,"v":298363.7403449092,"t":1722693600}
+{"o":7935.8659780934,"h":7972.0480215321,"l":7656.0905473693,"c":7665.0872216006,"v":583658.0616129652,"t":1722697200}
+{"o":7665.0872216006,"h":7873.8510601491,"l":7582.7210815822,"c":7783.4577012723,"v":878388.1169356762,"t":1722700800}
+{"o":7783.4577012723,"h":7873.5452639328,"l":7542.2546292344,"c":7651.0524582885,"v":778242.3141115867,"t":1722704400}
+{"o":7651.0524582885,"h":7677.3363987574,"l":7514.0251875409,"c":7611.3926279196,"v":573063.8071273853,"t":1722708000}
+{"o":7611.3926279196,"h":7684.8150075936,"l":7544.6096793234,"c":7549.5582906324,"v":470072.2684751844,"t":1722711600}
+{"o":7549.5582906324,"h":7654.5027205805,"l":7528.5573431403,"c":7570.6566704782,"v":458786.7940499738,"t":1722715200}
+{"o":7570.6566704782,"h":7705.2852176577,"l":7540.1134230112,"c":7677.7551165622,"v":399198.4803269581,"t":1722718800}
+{"o":7677.7551165622,"h":7695.6360147121,"l":7553.4589745057,"c":7602.3359521335,"v":309653.3910108987,"t":1722722400}
+{"o":7602.3359521335,"h":7660.942621926,"l":7572.1243556666,"c":7585.6682814557,"v":301610.9803047254,"t":1722726000}
+{"o":7585.6682814557,"h":7675.5037828291,"l":7571.6321635681,"c":7669.0695239682,"v":290364.6681823703,"t":1722729600}
+{"o":7669.0695239682,"h":7677.1739239014,"l":7553.016302701,"c":7667.7950879363,"v":314124.5424230898,"t":1722733200}
+{"o":7667.7950879363,"h":7772.9268105662,"l":7663.7337209972,"c":7741.976399538,"v":337671.0327687773,"t":1722736800}
+{"o":7741.976399538,"h":7759.7557100257,"l":7664.5860859186,"c":7681.0692706809,"v":272707.9326526615,"t":1722740400}
+{"o":7681.0692706809,"h":7688.7047617473,"l":7604.0559925653,"c":7607.6879286009,"v":281256.8712071823,"t":1722744000}
+{"o":7607.6879286009,"h":7688.3274582284,"l":7603.0558327267,"c":7642.3301585336,"v":264691.4081647132,"t":1722747600}
+{"o":7642.3301585336,"h":7661.9337422556,"l":7610.1896012073,"c":7644.0661640664,"v":234419.101872761,"t":1722751200}
+{"o":7644.0661640664,"h":7651.8150363445,"l":7480.5460434933,"c":7493.4944037694,"v":310846.7781584725,"t":1722754800}
+{"o":7493.4944037694,"h":7588.9881369603,"l":7427.1703410294,"c":7570.9940581787,"v":357505.3967838045,"t":1722758400}
+{"o":7570.9940581787,"h":7639.4986243851,"l":7552.3851746087,"c":7634.9770288252,"v":269837.473233417,"t":1722762000}
+{"o":7634.9770288252,"h":7677.5951276134,"l":7583.6484898662,"c":7662.0130737163,"v":237890.9336945115,"t":1722765600}
+{"o":7662.0130737163,"h":7687.2690874544,"l":7618.0689759938,"c":7633.8633253729,"v":264783.1783674594,"t":1722769200}
+{"o":7633.8633253729,"h":7716.7760788075,"l":7614.2907163787,"c":7707.3229117826,"v":276614.7922514633,"t":1722772800}
+{"o":7707.3229117826,"h":7719.1553371975,"l":7641.1326374181,"c":7644.1979006248,"v":308165.7598661509,"t":1722776400}
+{"o":7644.1979006248,"h":7654.5603056838,"l":7287.3421228591,"c":7326.6580848491,"v":861005.8135560233,"t":1722780000}
+{"o":7326.6580848491,"h":7326.7961826203,"l":7174.6895626104,"c":7180.0633110452,"v":857295.9447626986,"t":1722783600}
+{"o":7180.0633110452,"h":7272.9424268186,"l":7057.6248928527,"c":7082.0176957613,"v":772993.0125194831,"t":1722787200}
+{"o":7082.0176957613,"h":7224.2845318538,"l":6981.6372061605,"c":7177.8926704224,"v":1100750.43466951,"t":1722790800}
+{"o":7177.8926704224,"h":7451.7179139121,"l":7155.5247941833,"c":7398.994402126,"v":810908.0228182717,"t":1722794400}
+{"o":7398.994402126,"h":7633.7069091845,"l":7353.1539184952,"c":7555.5222546823,"v":737990.2274879052,"t":1722798000}
+{"o":7555.5222546823,"h":7732.9792361667,"l":7506.9332607942,"c":7591.649259368,"v":525167.1468146495,"t":1722801600}
+{"o":7591.649259368,"h":7597.4070633763,"l":7445.9607343964,"c":7468.2028916052,"v":393968.0007923392,"t":1722805200}
+{"o":7468.2028916052,"h":7590.0186865488,"l":7441.6179623456,"c":7486.5507172816,"v":545071.6930186857,"t":1722808800}
+{"o":7486.5507172816,"h":7492.304893087,"l":7303.7151872512,"c":7356.0419915175,"v":471376.8739851032,"t":1722812400}
+{"o":7356.0419915175,"h":7413.5317260527,"l":6909.3115521539,"c":6983.7407120472,"v":1165541.6491101093,"t":1722816000}
+{"o":6983.7407120472,"h":7127.3655896039,"l":6272.8503039239,"c":6977.6690616966,"v":1867290.1740542261,"t":1722819600}
+{"o":6977.6690616966,"h":7000.777692849,"l":6677.1484666404,"c":6975.2811793557,"v":1469621.0794465938,"t":1722823200}
+{"o":6975.2811793557,"h":7029.5673724111,"l":6709.3868321519,"c":6759.8268003961,"v":942071.9960723153,"t":1722826800}
+{"o":6759.8268003961,"h":7027.2888617102,"l":6581.5030401695,"c":6684.9618718549,"v":975820.6908950182,"t":1722830400}
+{"o":6684.9618718549,"h":6696.9429186873,"l":6014.5637718351,"c":6383.8139509456,"v":1369478.4514052086,"t":1722834000}
+{"o":6383.8139509456,"h":6461.7222268895,"l":5909.6380041891,"c":6319.0007823981,"v":1733795.9962447078,"t":1722837600}
+{"o":6319.0007823981,"h":6712.1904671105,"l":6207.0694431563,"c":6634.4160558113,"v":1543990.5113626244,"t":1722841200}
+{"o":6634.4160558113,"h":6692.0636005805,"l":6447.3571007261,"c":6526.9550031244,"v":983488.9890914659,"t":1722844800}
+{"o":6526.9550031244,"h":6598.299949658,"l":6293.817411295,"c":6463.0114615133,"v":844542.837481712,"t":1722848400}
+{"o":6463.0114615133,"h":6541.4257969274,"l":6108.6275443836,"c":6312.1074457958,"v":1237731.0182226277,"t":1722852000}
+{"o":6312.1074457958,"h":6834.8918171501,"l":6008.5563160312,"c":6471.2940316493,"v":1412428.2269591731,"t":1722855600}
+{"o":6471.2940316493,"h":6616.3317271949,"l":6190.3585970588,"c":6241.5967085739,"v":1671011.1885757698,"t":1722859200}
+{"o":6241.5967085739,"h":6959.2036620555,"l":6125.0216010407,"c":6882.6793272779,"v":1972236.2932901862,"t":1722862800}
+{"o":6882.6793272779,"h":7528.082029316,"l":6879.3081357549,"c":7306.5531157915,"v":1746216.1428551197,"t":1722866400}
+{"o":7306.5531157915,"h":7506.2291753936,"l":7186.9354301404,"c":7365.1363705231,"v":1485247.0570118511,"t":1722870000}
+{"o":7365.1363705231,"h":7681.4273114091,"l":7341.8941049899,"c":7414.0300005293,"v":1415136.7950801863,"t":1722873600}
+{"o":7414.0300005293,"h":7640.3430571991,"l":7367.6604427583,"c":7590.6514101322,"v":873243.1417349662,"t":1722877200}
+{"o":7590.6514101322,"h":7591.903495343,"l":7238.771279708,"c":7257.5933965394,"v":798950.4726948775,"t":1722880800}
+{"o":7257.5933965394,"h":7399.1343997039,"l":7150.2740939422,"c":7270.5645363957,"v":896709.2634466466,"t":1722884400}
+{"o":7270.5645363957,"h":7482.6085041856,"l":7245.6707220507,"c":7443.8859477667,"v":705449.532751184,"t":1722888000}
+{"o":7443.8859477667,"h":7631.0877612297,"l":7309.4934637768,"c":7410.5316048164,"v":790248.4313783536,"t":1722891600}
+{"o":7410.5316048164,"h":7912.4124642649,"l":7380.4976563507,"c":7646.3547069803,"v":707490.2232900101,"t":1722895200}
+{"o":7646.3547069803,"h":7946.9655514312,"l":7448.2452890363,"c":7661.4289892328,"v":544595.803930232,"t":1722898800}
+{"o":7661.4289892328,"h":8317.5032836576,"l":7637.2389580925,"c":8300.2405995684,"v":1123699.9463181605,"t":1722902400}
+{"o":8300.2405995684,"h":9252.0162588644,"l":8017.4436407364,"c":8671.3545104469,"v":866118.9217550139,"t":1722906000}
+{"o":8671.3545104469,"h":8903.2028528536,"l":8648.1740589782,"c":8793.5676091275,"v":503765.0421228844,"t":1722909600}
+{"o":8793.5676091275,"h":9037.1128035084,"l":8672.8225479693,"c":8963.751013284,"v":445213.7433258849,"t":1722913200}
+{"o":8963.751013284,"h":9131.5237228159,"l":8884.0029481427,"c":9121.82538133,"v":448423.0505543094,"t":1722916800}
+{"o":9121.82538133,"h":9415.5118213287,"l":9010.8084013125,"c":9399.1126916265,"v":584268.7029974381,"t":1722920400}
+{"o":9399.1126916265,"h":9509.6093834015,"l":9115.9702836816,"c":9123.9269402487,"v":527375.0328628652,"t":1722924000}
+{"o":9123.9269402487,"h":9184.8816976324,"l":9025.2979615966,"c":9155.8758280771,"v":423392.6731725645,"t":1722927600}
+{"o":9155.8758280771,"h":9163.7279564564,"l":8809.4750672271,"c":8863.6470191095,"v":658470.4441209194,"t":1722931200}
+{"o":8863.6470191095,"h":8994.8734388132,"l":8762.3838894876,"c":8918.9802943163,"v":552947.0557016097,"t":1722934800}
+{"o":8918.9802943163,"h":8984.5830983011,"l":8850.9387739063,"c":8943.4122261102,"v":422377.7666959875,"t":1722938400}
+{"o":8943.4122261102,"h":9158.0084848491,"l":8848.8056570355,"c":9058.4339548369,"v":482155.0002725421,"t":1722942000}
+{"o":9058.4339548369,"h":9126.0624665836,"l":7764.5259130713,"c":7899.8622424875,"v":537996.6814500849,"t":1722945600}
+{"o":7899.8622424875,"h":8050.9060113248,"l":7797.4257707929,"c":7964.9575422752,"v":792832.5608116756,"t":1722949200}
+{"o":7964.9575422752,"h":9318.7375668646,"l":7954.3959408307,"c":9124.7961592569,"v":1013207.3065263611,"t":1722952800}
+{"o":9124.7961592569,"h":9230.5560980843,"l":8838.6888489253,"c":9001.1886077908,"v":646096.1859088596,"t":1722956400}
+{"o":9001.1886077908,"h":9138.2361109933,"l":8950.6578669051,"c":9099.7005998862,"v":709937.58545643,"t":1722960000}
+{"o":9099.7005998862,"h":9217.101547452,"l":8940.8993966246,"c":8967.5250663951,"v":573923.7368587125,"t":1722963600}
+{"o":8967.5250663951,"h":9124.9792816012,"l":8909.8362067877,"c":9020.3429238799,"v":524064.8582656704,"t":1722967200}
+{"o":9020.3429238799,"h":9146.8459355766,"l":8908.9612424927,"c":9034.7405255759,"v":536204.9971835153,"t":1722970800}
+{"o":9034.7405255759,"h":9134.8986892162,"l":8949.9723669525,"c":9092.9583869159,"v":551239.464704043,"t":1722974400}
+{"o":9092.9583869159,"h":9120.6240828685,"l":8993.4252341704,"c":9090.1691581743,"v":455379.1418723978,"t":1722978000}
+{"o":9090.1691581743,"h":9231.2698705416,"l":8930.0587830768,"c":8958.5608857082,"v":641767.9327938912,"t":1722981600}
+{"o":8958.5608857082,"h":9006.3662531635,"l":8842.2388739359,"c":8911.1428883239,"v":451166.2789250013,"t":1722985200}
+{"o":8911.1428883239,"h":9014.2494599766,"l":8804.0915459773,"c":8935.9411904721,"v":545602.194814575,"t":1722988800}
+{"o":8935.9411904721,"h":9324.5007167071,"l":8786.7588464013,"c":9319.5922059829,"v":664421.2072040988,"t":1722992400}
+{"o":9319.5922059829,"h":9490.7984354855,"l":9234.1005857392,"c":9337.5874710187,"v":749582.1009059311,"t":1722996000}
+{"o":9337.5874710187,"h":9482.7417827819,"l":9128.5930394775,"c":9284.9464558316,"v":474743.266187186,"t":1722999600}
+{"o":9284.9464558316,"h":9464.0122627975,"l":9260.5508028933,"c":9393.6460729495,"v":613352.0794185927,"t":1723003200}
+{"o":9393.6460729495,"h":9491.4767493058,"l":9366.233467478,"c":9384.736496252,"v":467865.6923057766,"t":1723006800}
+{"o":9384.736496252,"h":9470.8762376948,"l":9233.4014556357,"c":9347.7171291453,"v":414911.3692855124,"t":1723010400}
+{"o":9347.7171291453,"h":9419.4478464531,"l":9258.9482735377,"c":9375.190866716,"v":409349.3070250613,"t":1723014000}
+{"o":9375.190866716,"h":9496.9112667441,"l":9344.6526398853,"c":9456.7858351349,"v":426929.7184249875,"t":1723017600}
+{"o":9456.7858351349,"h":9523.3458455163,"l":9395.0279904448,"c":9404.3289101874,"v":419636.5457651087,"t":1723021200}
+{"o":9404.3289101874,"h":9842.0988424668,"l":9368.6776551172,"c":9713.5130509697,"v":556515.6481837246,"t":1723024800}
+{"o":9713.5130509697,"h":9730.4419735851,"l":9604.3597468156,"c":9664.0153165348,"v":505352.2376472576,"t":1723028400}
+{"o":9664.0153165348,"h":9820.3486404661,"l":9616.8405223913,"c":9797.5866417296,"v":514378.6183964652,"t":1723032000}
+{"o":9797.5866417296,"h":9875.5287994619,"l":9668.8026511822,"c":9712.8798660403,"v":654518.578966243,"t":1723035600}
+{"o":9712.8798660403,"h":9757.8626943756,"l":9332.8877344417,"c":9397.4097714006,"v":933168.963935341,"t":1723039200}
+{"o":9397.4097714006,"h":9522.8322512942,"l":9346.1152290329,"c":9480.3901349525,"v":719985.05531267,"t":1723042800}
+{"o":9480.3901349525,"h":9548.8619229623,"l":9361.6518058157,"c":9447.3965420372,"v":633336.9366832944,"t":1723046400}
+{"o":9447.3965420372,"h":9542.1078168717,"l":9283.2964333576,"c":9391.6251439765,"v":575778.916530398,"t":1723050000}
+{"o":9391.6251439765,"h":9414.2292958591,"l":9187.3504841748,"c":9229.3724790013,"v":679080.7582262987,"t":1723053600}
+{"o":9229.3724790013,"h":9472.5682919604,"l":9136.6972981911,"c":9359.4462217446,"v":488092.1550038304,"t":1723057200}
+{"o":9359.4462217446,"h":9545.2003111866,"l":9288.9723776172,"c":9465.1075868918,"v":653473.3040534315,"t":1723060800}
+{"o":9465.1075868918,"h":9651.6616660316,"l":9427.5186720783,"c":9577.9106137186,"v":453518.0850202573,"t":1723064400}
+{"o":9577.9106137186,"h":9591.7301874853,"l":9311.3337083728,"c":9535.6704101825,"v":528270.3215297064,"t":1723068000}
+{"o":9535.6704101825,"h":9601.5458131093,"l":9428.7366360913,"c":9462.4496552354,"v":345503.0210209818,"t":1723071600}
+{"o":9462.4496552354,"h":9619.6383329793,"l":9247.8142068815,"c":9504.5958731036,"v":524326.3432391885,"t":1723075200}
+{"o":9504.5958731036,"h":10090.9147903233,"l":9456.8127757866,"c":10075.8188155678,"v":905385.1594885354,"t":1723078800}
+{"o":10075.8188155678,"h":10256.5619495559,"l":9566.8891921329,"c":9821.8806744969,"v":652579.261079099,"t":1723082400}
+{"o":9821.8806744969,"h":9915.1341438468,"l":9709.1785506702,"c":9712.454616422,"v":444551.5416773455,"t":1723086000}
+{"o":9712.454616422,"h":9795.5963358662,"l":9606.4904825931,"c":9628.6939668271,"v":390436.8448275525,"t":1723089600}
+{"o":9628.6939668271,"h":9742.5326019162,"l":9562.919726572,"c":9643.1593766463,"v":295087.0172079926,"t":1723093200}
+{"o":9643.1593766463,"h":9756.4978649035,"l":9577.84505022,"c":9718.2822802803,"v":330852.3811270797,"t":1723096800}
+{"o":9718.2822802803,"h":9806.4300114077,"l":9677.2414150702,"c":9686.1875406593,"v":385621.3685732274,"t":1723100400}
+{"o":9686.1875406593,"h":9765.304886159,"l":9674.781633978,"c":9754.235882229,"v":327299.0765504405,"t":1723104000}
+{"o":9754.235882229,"h":9816.5640335728,"l":9662.8989019271,"c":9693.2576555362,"v":337781.1200736884,"t":1723107600}
+{"o":9693.2576555362,"h":9710.4657182513,"l":9604.7011982772,"c":9662.4711921297,"v":376672.6581764172,"t":1723111200}
+{"o":9662.4711921297,"h":9735.4173149063,"l":9631.9937064694,"c":9678.4605172544,"v":316515.518482041,"t":1723114800}
+{"o":9678.4605172544,"h":9950.4514623598,"l":9576.9114540564,"c":9776.7107044625,"v":688440.4559511746,"t":1723118400}
+{"o":9776.7107044625,"h":9913.3189802697,"l":9595.1103358835,"c":9670.6887217487,"v":1008924.6315359727,"t":1723122000}
+{"o":9670.6887217487,"h":10157.2567564632,"l":9657.9149151897,"c":10101.2906562398,"v":928102.5931395048,"t":1723125600}
+{"o":10101.2906562398,"h":10171.272769577,"l":10032.0801008546,"c":10160.0561094073,"v":673231.1579789629,"t":1723129200}
+{"o":10160.0561094073,"h":10302.5831558948,"l":10061.330976337,"c":10066.608649127,"v":803251.5644403084,"t":1723132800}
+{"o":10066.608649127,"h":10083.8405058919,"l":9926.4388428198,"c":9935.8179143804,"v":633436.5272540833,"t":1723136400}
+{"o":9935.8179143804,"h":9998.4688871408,"l":9903.9890129201,"c":9939.0069581223,"v":469714.285785716,"t":1723140000}
+{"o":9939.0069581223,"h":9956.1966150832,"l":9824.5662447969,"c":9859.3999045671,"v":409853.7248169985,"t":1723143600}
+{"o":9859.3999045671,"h":9904.8552629882,"l":9833.1260029648,"c":9860.3831412845,"v":355607.4781907595,"t":1723147200}
+{"o":9860.3831412845,"h":10170.3386799563,"l":9740.2363507808,"c":10027.6082137424,"v":486273.9016777956,"t":1723150800}
+{"o":10027.6082137424,"h":10141.3034747447,"l":9794.924611138,"c":10095.5839706417,"v":831840.2306636655,"t":1723154400}
+{"o":10095.5839706417,"h":10231.8927838768,"l":10037.1246479495,"c":10198.7108371467,"v":759171.5979696579,"t":1723158000}
+{"o":10198.7108371467,"h":10226.8447782435,"l":10045.715109415,"c":10083.0964035062,"v":615470.5120678343,"t":1723161600}
+{"o":10083.0964035062,"h":10123.7761317128,"l":10010.10086755,"c":10026.1462065011,"v":475516.1242120242,"t":1723165200}
+{"o":10026.1462065011,"h":10061.4614937864,"l":9897.8990921957,"c":9902.1951388021,"v":350333.8047574583,"t":1723168800}
+{"o":9902.1951388021,"h":10019.2361619836,"l":9895.2027022695,"c":9937.7574490666,"v":309675.8266685245,"t":1723172400}
+{"o":9937.7574490666,"h":9948.5806577825,"l":9744.4524792905,"c":9758.023758245,"v":312095.9358329926,"t":1723176000}
+{"o":9758.023758245,"h":9850.1092720795,"l":9715.5812538575,"c":9828.0937848542,"v":272577.2458714918,"t":1723179600}
+{"o":9828.0937848542,"h":9886.9395810953,"l":9547.8282604021,"c":9620.1575001016,"v":285287.0505351506,"t":1723183200}
+{"o":9620.1575001016,"h":9846.7921065487,"l":9618.663806196,"c":9774.1952630134,"v":295698.2539748398,"t":1723186800}
+{"o":9774.1952630134,"h":9884.3098638129,"l":9765.8612843451,"c":9865.9274471458,"v":260072.1258334737,"t":1723190400}
+{"o":9865.9274471458,"h":9875.9646366138,"l":9712.5804293514,"c":9746.6731450366,"v":271785.697631653,"t":1723194000}
+{"o":9746.6731450366,"h":9753.3915546245,"l":9615.1151024298,"c":9666.3703073491,"v":342548.8295137613,"t":1723197600}
+{"o":9666.3703073491,"h":9713.6070759562,"l":9620.0085742379,"c":9694.5019204466,"v":227556.2627432795,"t":1723201200}
+{"o":9694.5019204466,"h":9700.9743785018,"l":9559.8373772589,"c":9614.2569994421,"v":316969.7649747916,"t":1723204800}
+{"o":9614.2569994421,"h":9647.8506186286,"l":9475.9730367787,"c":9613.51504909,"v":555906.1667759442,"t":1723208400}
+{"o":9613.51504909,"h":9741.3218903081,"l":9370.078336865,"c":9517.473126347,"v":811881.4617125535,"t":1723212000}
+{"o":9517.473126347,"h":9558.8783299574,"l":9352.1055542796,"c":9354.5384603113,"v":424692.3984917663,"t":1723215600}
+{"o":9354.5384603113,"h":9486.1191323433,"l":9322.867439832,"c":9472.3151059576,"v":399271.3738122701,"t":1723219200}
+{"o":9472.3151059576,"h":9582.3111768257,"l":9445.6860972678,"c":9507.2856452946,"v":302141.5137925344,"t":1723222800}
+{"o":9507.2856452946,"h":9588.2753359421,"l":9416.9142462957,"c":9573.7646713068,"v":329048.9046591462,"t":1723226400}
+{"o":9573.7646713068,"h":9624.7524894258,"l":9535.0582070627,"c":9585.0928069283,"v":249287.6971473108,"t":1723230000}
+{"o":9585.0928069283,"h":9641.6870897836,"l":9542.9493091402,"c":9564.6416397477,"v":345012.4956600206,"t":1723233600}
+{"o":9564.6416397477,"h":9626.3071046476,"l":9453.838379996,"c":9619.2156304115,"v":364023.4324843824,"t":1723237200}
+{"o":9619.2156304115,"h":9722.0871450563,"l":9509.8167917916,"c":9720.2892132814,"v":455330.0650283815,"t":1723240800}
+{"o":9720.2892132814,"h":9815.7653936545,"l":9603.9070428578,"c":9753.5522755444,"v":437384.9345736763,"t":1723244400}
+{"o":9753.5522755444,"h":9905.8038090843,"l":9652.3014808332,"c":9663.6073597412,"v":561160.1811575692,"t":1723248000}
+{"o":9663.6073597412,"h":9763.4157181633,"l":9595.175083522,"c":9653.3990696806,"v":329170.3990815691,"t":1723251600}
+{"o":9653.3990696806,"h":9746.8320510639,"l":9628.1345582517,"c":9634.9406132604,"v":285365.1503751228,"t":1723255200}
+{"o":9634.9406132604,"h":9650.7598932819,"l":9531.3744277364,"c":9582.0438101309,"v":284859.8649579692,"t":1723258800}
+{"o":9582.0438101309,"h":9590.3563133163,"l":9428.7632280885,"c":9509.4312188202,"v":241499.4724579137,"t":1723262400}
+{"o":9509.4312188202,"h":9572.5069853,"l":9469.3275950621,"c":9539.5407737913,"v":232230.5656576231,"t":1723266000}
+{"o":9539.5407737913,"h":9600.4855016224,"l":9531.7166991685,"c":9574.9659130342,"v":246960.7539907665,"t":1723269600}
+{"o":9574.9659130342,"h":9629.4825243171,"l":9551.9758312347,"c":9629.4825243171,"v":227696.4192734712,"t":1723273200}
+{"o":9629.4825243171,"h":9653.736185687,"l":9518.2173473521,"c":9548.9560320719,"v":273348.8699470989,"t":1723276800}
+{"o":9548.9560320719,"h":9635.5895391433,"l":9515.8585731835,"c":9586.796993594,"v":230840.5856914268,"t":1723280400}
+{"o":9586.796993594,"h":9626.3017950725,"l":9554.9590814542,"c":9564.3129751036,"v":201068.4494084772,"t":1723284000}
+{"o":9564.3129751036,"h":9606.6315465163,"l":9536.0230907304,"c":9594.052452696,"v":201682.1790931938,"t":1723287600}
+{"o":9594.052452696,"h":9639.0366485063,"l":9565.5555752873,"c":9570.8189551075,"v":213346.4829223844,"t":1723291200}
+{"o":9570.8189551075,"h":9575.0849674462,"l":9468.9358484381,"c":9477.2525894482,"v":285633.9475381825,"t":1723294800}
+{"o":9477.2525894482,"h":9535.1185850186,"l":9464.626532735,"c":9523.3654958173,"v":300405.0097229538,"t":1723298400}
+{"o":9523.3654958173,"h":9660.7896731999,"l":9505.7558725014,"c":9592.8336336508,"v":288308.9717422773,"t":1723302000}
+{"o":9592.8336336508,"h":9730.576161352,"l":9530.9297675836,"c":9679.3883926476,"v":309349.4074836783,"t":1723305600}
+{"o":9679.3883926476,"h":9787.1690469757,"l":9652.7687576093,"c":9776.2058495564,"v":242333.6093668872,"t":1723309200}
+{"o":9776.2058495564,"h":9828.1758419,"l":9759.170142309,"c":9760.8598966923,"v":304721.1048139654,"t":1723312800}
+{"o":9760.8598966923,"h":9842.9603658747,"l":9729.4272756203,"c":9790.7206316127,"v":268336.2840796739,"t":1723316400}
+{"o":9790.7206316127,"h":9815.2638752364,"l":9743.0213593304,"c":9783.8453238895,"v":230933.7627395763,"t":1723320000}
+{"o":9783.8453238895,"h":9829.8272015733,"l":9782.5501070452,"c":9818.5309973423,"v":251154.9389918126,"t":1723323600}
+{"o":9818.5309973423,"h":9831.7131486949,"l":9785.6880033645,"c":9803.6511516116,"v":203436.0453971269,"t":1723327200}
+{"o":9803.6511516116,"h":9803.6511516116,"l":9734.6687210809,"c":9760.4633497584,"v":204227.3151234714,"t":1723330800}
+{"o":9760.4633497584,"h":9826.7867372884,"l":9736.2884264728,"c":9805.6510550481,"v":264189.2480733637,"t":1723334400}
+{"o":9805.6510550481,"h":9841.7045224043,"l":9759.5199581136,"c":9832.8670046219,"v":222064.7953488253,"t":1723338000}
+{"o":9832.8670046219,"h":9852.7756798272,"l":9792.7132736249,"c":9807.545849547,"v":192617.6842458688,"t":1723341600}
+{"o":9807.545849547,"h":9945.2465941029,"l":9807.3534916647,"c":9865.6172645762,"v":301793.7667171078,"t":1723345200}
+{"o":9865.6172645762,"h":9886.6811200738,"l":9759.8772924784,"c":9822.221304717,"v":263291.7930212732,"t":1723348800}
+{"o":9822.221304717,"h":9876.0948269382,"l":9811.5028525825,"c":9855.5135191739,"v":161874.8299313433,"t":1723352400}
+{"o":9855.5135191739,"h":9877.6459659216,"l":9830.0073069521,"c":9856.3600832334,"v":178007.0480251346,"t":1723356000}
+{"o":9856.3600832334,"h":9941.6359213675,"l":9856.3600832334,"c":9928.7728215717,"v":198023.6138215238,"t":1723359600}
+{"o":9928.7728215717,"h":10048.4381239086,"l":9905.6407240339,"c":9999.6504658088,"v":210625.1223763311,"t":1723363200}
+{"o":9999.6504658088,"h":10098.687348313,"l":9921.4594200019,"c":9951.2309824414,"v":288217.0694904824,"t":1723366800}
+{"o":9951.2309824414,"h":9987.9499473057,"l":9906.3878883053,"c":9917.8805592854,"v":238467.30704831,"t":1723370400}
+{"o":9917.8805592854,"h":9925.9362488611,"l":9782.5273578524,"c":9824.1928023679,"v":317574.6945006207,"t":1723374000}
+{"o":9824.1928023679,"h":9833.457602906,"l":9621.5540551777,"c":9686.625154648,"v":347473.3897570859,"t":1723377600}
+{"o":9686.625154648,"h":9713.4823216044,"l":9579.9147637559,"c":9688.8438668128,"v":383157.8965238794,"t":1723381200}
+{"o":9688.8438668128,"h":9697.6513118894,"l":9501.9270765054,"c":9542.5672587726,"v":353666.4730198792,"t":1723384800}
+{"o":9542.5672587726,"h":9552.6005910282,"l":9432.1844720805,"c":9507.4846068978,"v":464273.0617823029,"t":1723388400}
+{"o":9507.4846068978,"h":9544.6371758296,"l":9469.9474192255,"c":9508.7432200507,"v":322602.6958652801,"t":1723392000}
+{"o":9508.7432200507,"h":9573.4165045672,"l":9449.4853956781,"c":9531.4564972395,"v":276845.9439600671,"t":1723395600}
+{"o":9531.4564972395,"h":9539.3345352861,"l":9390.9498569733,"c":9459.3123276397,"v":321980.7566385496,"t":1723399200}
+{"o":9459.3123276397,"h":9459.3123276397,"l":9253.1724870464,"c":9312.0499369829,"v":471489.2305686257,"t":1723402800}
+{"o":9312.0499369829,"h":9321.4534912679,"l":9190.6883956955,"c":9198.8483768741,"v":543195.4149632979,"t":1723406400}
+{"o":9198.8483768741,"h":9224.5296733375,"l":9124.88543777,"c":9169.1424582454,"v":418579.0328987365,"t":1723410000}
+{"o":9169.1424582454,"h":9227.7884576952,"l":8950.6684612967,"c":9088.3779351237,"v":521295.4985655944,"t":1723413600}
+{"o":9088.3779351237,"h":9089.9126168532,"l":9007.3349886367,"c":9048.1266536694,"v":274720.7629612471,"t":1723417200}
+{"o":9048.1266536694,"h":9190.7029201895,"l":9025.663858216,"c":9122.7497999428,"v":473404.1741541267,"t":1723420800}
+{"o":9122.7497999428,"h":9212.309224495,"l":9093.012177972,"c":9172.2605616728,"v":346465.5496213973,"t":1723424400}
+{"o":9172.2605616728,"h":9232.5569933033,"l":9122.9858830435,"c":9222.7253752593,"v":249630.2447038023,"t":1723428000}
+{"o":9222.7253752593,"h":9256.9883170486,"l":9148.1709322061,"c":9200.65819395,"v":248062.1087788462,"t":1723431600}
+{"o":9200.65819395,"h":9231.6240973354,"l":9164.0115400254,"c":9175.7938424638,"v":258654.199917647,"t":1723435200}
+{"o":9175.7938424638,"h":9199.2229829976,"l":9093.379826117,"c":9153.8252091021,"v":215669.3451463149,"t":1723438800}
+{"o":9153.8252091021,"h":9184.1869481994,"l":9096.8496980009,"c":9173.8651141463,"v":251595.3201838415,"t":1723442400}
+{"o":9173.8651141463,"h":9384.057491674,"l":9091.7004039608,"c":9327.2946521094,"v":537042.271245043,"t":1723446000}
+{"o":9327.2946521094,"h":9473.9204491509,"l":9230.6687681692,"c":9273.8525537821,"v":489050.0835831352,"t":1723449600}
+{"o":9273.8525537821,"h":9336.4477361851,"l":9227.2856363745,"c":9245.8918939135,"v":381794.3323080574,"t":1723453200}
+{"o":9245.8918939135,"h":9512.6973803537,"l":9193.7514402669,"c":9512.2783700772,"v":384513.4126605657,"t":1723456800}
+{"o":9512.2783700772,"h":9816.4316875769,"l":9491.8311058549,"c":9782.3780889504,"v":561297.5316278393,"t":1723460400}
+{"o":9782.3780889504,"h":9789.1193747074,"l":9653.0917235084,"c":9712.3969404217,"v":436687.0529983793,"t":1723464000}
+{"o":9712.3969404217,"h":9746.8494541363,"l":9359.1397605929,"c":9388.7304268193,"v":529014.5607249507,"t":1723467600}
+{"o":9388.7304268193,"h":10072.8961564434,"l":9283.7051296456,"c":9980.6555221839,"v":904353.3081988121,"t":1723471200}
+{"o":9980.6555221839,"h":10313.9123110984,"l":9743.2016201439,"c":10149.5265631899,"v":765023.6321309687,"t":1723474800}
+{"o":10149.5265631899,"h":10189.0936835328,"l":10026.326365012,"c":10107.0016208052,"v":475714.5252200642,"t":1723478400}
+{"o":10107.0016208052,"h":10157.659066965,"l":9975.0607896216,"c":9979.3553301584,"v":354244.4383375635,"t":1723482000}
+{"o":9979.3553301584,"h":10064.282971784,"l":9812.1847943024,"c":9832.2883138543,"v":475645.9311594023,"t":1723485600}
+{"o":9832.2883138543,"h":9944.3515028136,"l":9831.9746253018,"c":9881.8776538599,"v":377750.8881392337,"t":1723489200}
+{"o":9881.8776538599,"h":9985.8642449003,"l":9840.6361983737,"c":9859.2233698683,"v":353374.0288108973,"t":1723492800}
+{"o":9859.2233698683,"h":9925.6557723584,"l":9751.4138680661,"c":9866.687824806,"v":469628.4288956801,"t":1723496400}
+{"o":9866.687824806,"h":9947.9477106982,"l":9852.6424579739,"c":9907.3558006668,"v":299540.2279154685,"t":1723500000}
+{"o":9907.3558006668,"h":10137.8471248693,"l":9904.7184908215,"c":10057.2641724551,"v":469112.5284704836,"t":1723503600}
+{"o":10057.2641724551,"h":10128.8601849311,"l":10009.7048142839,"c":10086.3120436108,"v":599685.0397913849,"t":1723507200}
+{"o":10086.3120436108,"h":10109.1880926809,"l":9991.014446435,"c":10103.513366811,"v":402497.2953017434,"t":1723510800}
+{"o":10103.513366811,"h":10103.6397545727,"l":9936.1167116145,"c":10014.7488853384,"v":361156.3873542718,"t":1723514400}
+{"o":10014.7488853384,"h":10020.5874784823,"l":9826.0940619351,"c":9878.803902223,"v":489707.0293514878,"t":1723518000}
+{"o":9878.803902223,"h":9971.6104180222,"l":9831.3924876089,"c":9961.7673245199,"v":298243.4976973277,"t":1723521600}
+{"o":9961.7673245199,"h":10043.2533386373,"l":9923.6712453775,"c":10020.8676192022,"v":239370.4200190219,"t":1723525200}
+{"o":10020.8676192022,"h":10091.3746017764,"l":9939.5514560544,"c":10072.7392920262,"v":250854.5839583043,"t":1723528800}
+{"o":10072.7392920262,"h":10109.2702457001,"l":10032.6471249612,"c":10034.7902117628,"v":220575.683049038,"t":1723532400}
+{"o":10034.7902117628,"h":10064.0187361581,"l":9930.334955086,"c":10000.4167466481,"v":298595.4350558223,"t":1723536000}
+{"o":10000.4167466481,"h":10007.3985637956,"l":9887.7429192132,"c":9943.861301775,"v":304045.0567159523,"t":1723539600}
+{"o":9943.861301775,"h":9976.5531884729,"l":9849.0890852943,"c":9943.6018578805,"v":302272.4422511017,"t":1723543200}
+{"o":9943.6018578805,"h":10046.0285513274,"l":9916.9877734702,"c":10025.8322839576,"v":270513.098894283,"t":1723546800}
+{"o":10025.8322839576,"h":10129.3594350591,"l":9982.9507294398,"c":10057.1432018638,"v":506351.126961778,"t":1723550400}
+{"o":10057.1432018638,"h":10152.3160264046,"l":10012.0351279695,"c":10121.7221242149,"v":397259.4498717036,"t":1723554000}
+{"o":10121.7221242149,"h":10146.7089278346,"l":9951.5993746908,"c":10069.2056741991,"v":432409.8640650398,"t":1723557600}
+{"o":10069.2056741991,"h":10085.1874746056,"l":9986.6890991783,"c":10046.0136365523,"v":342003.623725967,"t":1723561200}
+{"o":10046.0136365523,"h":10273.9159923409,"l":10029.6814285913,"c":10268.6504426096,"v":488451.9401003074,"t":1723564800}
+{"o":10268.6504426096,"h":10300.8114334464,"l":10140.3388409483,"c":10193.5143302442,"v":486892.1869858429,"t":1723568400}
+{"o":10193.5143302442,"h":10413.7951084691,"l":10068.0798671558,"c":10297.1546387236,"v":398185.0375624052,"t":1723572000}
+{"o":10297.1546387236,"h":10322.8866534414,"l":10170.7899731495,"c":10286.3924395744,"v":399584.6944118791,"t":1723575600}
+{"o":10286.3924395744,"h":10313.1998689833,"l":10227.4606044263,"c":10243.1694339459,"v":279673.3415796485,"t":1723579200}
+{"o":10243.1694339459,"h":10379.1107473625,"l":10234.2394663567,"c":10372.6570929312,"v":317696.5127708953,"t":1723582800}
+{"o":10372.6570929312,"h":10378.4755072919,"l":10281.1778889399,"c":10325.7495103287,"v":299956.93169856,"t":1723586400}
+{"o":10325.7495103287,"h":10355.9187919845,"l":10262.6870314202,"c":10294.7540042315,"v":265360.3189771445,"t":1723590000}
+{"o":10294.7540042315,"h":10336.7605830937,"l":10244.5486222515,"c":10245.2952947343,"v":312107.2462394388,"t":1723593600}
+{"o":10245.2952947343,"h":10273.244234631,"l":10081.656823111,"c":10110.9895324155,"v":307464.6362274188,"t":1723597200}
+{"o":10110.9895324155,"h":10182.9797729345,"l":10090.2587576289,"c":10179.0289400445,"v":252697.2947684522,"t":1723600800}
+{"o":10179.0289400445,"h":10262.2581850538,"l":10149.1585457062,"c":10189.0038828995,"v":289710.8153084797,"t":1723604400}
+{"o":10189.0038828995,"h":10202.2014452331,"l":10136.8783924313,"c":10151.7726377508,"v":284281.4993050692,"t":1723608000}
+{"o":10151.7726377508,"h":10221.1093263875,"l":10135.2602569133,"c":10162.4309347607,"v":235237.0698066413,"t":1723611600}
+{"o":10162.4309347607,"h":10221.2712068193,"l":10118.7955505168,"c":10195.9566077256,"v":236739.1690268209,"t":1723615200}
+{"o":10195.9566077256,"h":10229.6394329616,"l":10166.2791200208,"c":10229.6394329616,"v":205878.9194348489,"t":1723618800}
+{"o":10229.6394329616,"h":10241.8586507909,"l":10166.7575403674,"c":10223.0123552934,"v":222873.0100709017,"t":1723622400}
+{"o":10223.0123552934,"h":10284.160066201,"l":10209.273487578,"c":10271.5220424107,"v":221319.7461486761,"t":1723626000}
+{"o":10271.5220424107,"h":10501.0015500415,"l":10109.5008381671,"c":10149.9672054368,"v":271749.0485813072,"t":1723629600}
+{"o":10149.9672054368,"h":10347.2896526657,"l":10090.7241213615,"c":10191.8581247747,"v":334362.7362754208,"t":1723633200}
+{"o":10191.8581247747,"h":10491.3177955259,"l":10148.4277644275,"c":10341.2352358943,"v":763055.4602581076,"t":1723636800}
+{"o":10341.2352358943,"h":10428.8244640333,"l":10055.0147383743,"c":10090.7890141305,"v":790650.6573425388,"t":1723640400}
+{"o":10090.7890141305,"h":10126.4093530679,"l":9916.1606855807,"c":10003.03746197,"v":735361.7118872239,"t":1723644000}
+{"o":10003.03746197,"h":10044.3573292225,"l":9861.8382088544,"c":10005.9013759954,"v":592816.83002012,"t":1723647600}
+{"o":10005.9013759954,"h":10039.8480161974,"l":9818.8721993631,"c":9884.2748074286,"v":654371.7945589782,"t":1723651200}
+{"o":9884.2748074286,"h":9919.3841511292,"l":9845.3514971636,"c":9858.5275952888,"v":452915.2507312784,"t":1723654800}
+{"o":9858.5275952888,"h":9905.7082196466,"l":9802.527913584,"c":9853.1241652934,"v":314551.9520169935,"t":1723658400}
+{"o":9853.1241652934,"h":9886.0241941118,"l":9805.4307990891,"c":9854.4306953308,"v":302736.4867382921,"t":1723662000}
+{"o":9854.4306953308,"h":9883.2081881701,"l":9837.7344913921,"c":9852.143616977,"v":245703.4159279215,"t":1723665600}
+{"o":9852.143616977,"h":9870.5122885692,"l":9811.2533729075,"c":9826.3775265754,"v":202049.4074258863,"t":1723669200}
+{"o":9826.3775265754,"h":9859.9675949379,"l":9705.9865028052,"c":9859.5571409757,"v":334655.5004216272,"t":1723672800}
+{"o":9859.5571409757,"h":9863.3216274311,"l":9814.459726122,"c":9814.459726122,"v":207914.7024261145,"t":1723676400}
+{"o":9814.459726122,"h":9927.1828485504,"l":9814.4150792539,"c":9896.947723362,"v":249848.9645681822,"t":1723680000}
+{"o":9896.947723362,"h":9931.8491019608,"l":9844.4438911295,"c":9854.7142623436,"v":240348.6929557579,"t":1723683600}
+{"o":9854.7142623436,"h":9921.0590339641,"l":9777.6951205536,"c":9879.1055041112,"v":377812.3434252733,"t":1723687200}
+{"o":9879.1055041112,"h":9916.8095704983,"l":9865.4364151175,"c":9881.7860670824,"v":233435.4171799276,"t":1723690800}
+{"o":9881.7860670824,"h":9894.2092526799,"l":9807.7966053067,"c":9879.6865504555,"v":346974.0478407822,"t":1723694400}
+{"o":9879.6865504555,"h":9893.4985621351,"l":9744.7266089139,"c":9765.0939435792,"v":249059.7433627953,"t":1723698000}
+{"o":9765.0939435792,"h":9780.8943281291,"l":9622.4671934588,"c":9692.5508371247,"v":321768.3362038724,"t":1723701600}
+{"o":9692.5508371247,"h":9742.8903312289,"l":9636.3148446424,"c":9727.5845070443,"v":239043.6340060426,"t":1723705200}
+{"o":9727.5845070443,"h":9775.7109580941,"l":9676.6641943045,"c":9775.7109580941,"v":229252.0005374638,"t":1723708800}
+{"o":9775.7109580941,"h":9801.5980207768,"l":9705.1353513666,"c":9709.6870933976,"v":233481.9833678469,"t":1723712400}
+{"o":9709.6870933976,"h":9726.8756668275,"l":9649.280972788,"c":9675.7285272933,"v":307973.0991564019,"t":1723716000}
+{"o":9675.7285272933,"h":9835.4642523068,"l":9675.7285272933,"c":9817.6366750193,"v":261376.8192219177,"t":1723719600}
+{"o":9817.6366750193,"h":9982.6730550557,"l":9713.3892676098,"c":9734.0659023129,"v":490609.2636705748,"t":1723723200}
+{"o":9734.0659023129,"h":9894.1646904413,"l":9687.7267634327,"c":9879.8816083227,"v":453352.8729400881,"t":1723726800}
+{"o":9879.8816083227,"h":9983.797077662,"l":9823.3935754161,"c":9882.2509035916,"v":432356.6179292105,"t":1723730400}
+{"o":9882.2509035916,"h":9970.4571538832,"l":9838.0085987601,"c":9949.9289813905,"v":376378.7640638482,"t":1723734000}
+{"o":9949.9289813905,"h":10061.885322479,"l":9918.4416368192,"c":9943.6428057976,"v":339120.3535784926,"t":1723737600}
+{"o":9943.6428057976,"h":9945.6295704445,"l":9760.4217005548,"c":9762.1441470575,"v":358625.1238669393,"t":1723741200}
+{"o":9762.1441470575,"h":9764.0755341115,"l":9374.518617068,"c":9450.6903357823,"v":833128.6853978994,"t":1723744800}
+{"o":9450.6903357823,"h":9578.169257826,"l":9368.1158092538,"c":9542.1583070829,"v":659706.981856306,"t":1723748400}
+{"o":9542.1583070829,"h":9578.0475544117,"l":9451.1267822305,"c":9570.5901553168,"v":414500.0406964268,"t":1723752000}
+{"o":9570.5901553168,"h":9667.7018818822,"l":9534.7185765173,"c":9667.7018818822,"v":535127.0572965679,"t":1723755600}
+{"o":9667.7018818822,"h":9877.6156602057,"l":9606.6157384091,"c":9795.1509676102,"v":491849.4703088053,"t":1723759200}
+{"o":9795.1509676102,"h":9821.1173848088,"l":9708.7590871627,"c":9719.8229940105,"v":269409.3267102955,"t":1723762800}
+{"o":9719.8229940105,"h":9735.0199750325,"l":9658.6764048927,"c":9671.2960080918,"v":267087.2768658497,"t":1723766400}
+{"o":9671.2960080918,"h":9718.775377856,"l":9509.4281307604,"c":9593.8514530179,"v":239079.3275907771,"t":1723770000}
+{"o":9593.8514530179,"h":9758.7635999626,"l":9537.0034501565,"c":9675.2058149502,"v":376537.7137502898,"t":1723773600}
+{"o":9675.2058149502,"h":9681.8828528257,"l":9581.8256666253,"c":9596.3193711472,"v":305004.4677149808,"t":1723777200}
+{"o":9596.3193711472,"h":9635.4978446445,"l":9568.6205538694,"c":9629.8982817571,"v":192383.1769833103,"t":1723780800}
+{"o":9629.8982817571,"h":9679.0580200194,"l":9547.8741650866,"c":9606.0547069114,"v":210455.8313697536,"t":1723784400}
+{"o":9606.0547069114,"h":9724.8114434835,"l":9591.9530685608,"c":9690.0250340792,"v":256190.9161806819,"t":1723788000}
+{"o":9690.0250340792,"h":9715.2256498062,"l":9659.8856812178,"c":9706.1027432266,"v":198815.3185218101,"t":1723791600}
+{"o":9706.1027432266,"h":9729.3881288649,"l":9633.7606411877,"c":9649.7248734746,"v":240302.3041762762,"t":1723795200}
+{"o":9649.7248734746,"h":9698.3964452323,"l":9635.265411929,"c":9696.4291864618,"v":202176.3433286303,"t":1723798800}
+{"o":9696.4291864618,"h":9696.4291864618,"l":9530.0869881698,"c":9577.1081234228,"v":218618.8301155536,"t":1723802400}
+{"o":9577.1081234228,"h":9606.4130026743,"l":9470.440039675,"c":9475.6056033267,"v":511300.7437895581,"t":1723806000}
+{"o":9475.6056033267,"h":9519.1991107601,"l":9267.1317976335,"c":9288.6285874299,"v":482979.7605135218,"t":1723809600}
+{"o":9288.6285874299,"h":9515.7876986352,"l":9271.1907886115,"c":9364.6930354563,"v":605775.1085977211,"t":1723813200}
+{"o":9364.6930354563,"h":9391.9619082072,"l":9191.1342455496,"c":9235.0197569709,"v":611777.811088805,"t":1723816800}
+{"o":9235.0197569709,"h":9292.5185179204,"l":9098.2214038603,"c":9203.303694008,"v":508277.9057490929,"t":1723820400}
+{"o":9203.303694008,"h":9329.0664323265,"l":9174.4329435277,"c":9235.2693384106,"v":432309.2251019707,"t":1723824000}
+{"o":9235.2693384106,"h":9334.4643779471,"l":9087.6590337224,"c":9315.9404767572,"v":436567.1031162327,"t":1723827600}
+{"o":9315.9404767572,"h":9384.9431466103,"l":9246.0936855355,"c":9300.9708364972,"v":404142.832500729,"t":1723831200}
+{"o":9300.9708364972,"h":9441.1772191006,"l":9300.9708364972,"c":9402.7224266698,"v":377940.204765413,"t":1723834800}
+{"o":9402.7224266698,"h":9471.2627605637,"l":9376.3739607896,"c":9376.963488565,"v":269537.3798410872,"t":1723838400}
+{"o":9376.963488565,"h":9419.7318993637,"l":9312.1951432825,"c":9336.5079485938,"v":283308.2643661425,"t":1723842000}
+{"o":9336.5079485938,"h":9361.7626671288,"l":9307.5547973736,"c":9318.0761753337,"v":223302.9821972017,"t":1723845600}
+{"o":9318.0761753337,"h":9324.1302099913,"l":9271.9784438298,"c":9276.0087487099,"v":199784.0941518406,"t":1723849200}
+{"o":9276.0087487099,"h":9296.0884602291,"l":9185.5285218253,"c":9273.1800878903,"v":263391.0481672903,"t":1723852800}
+{"o":9273.1800878903,"h":9339.4829952294,"l":9256.5509752288,"c":9301.1401971546,"v":199801.3951593961,"t":1723856400}
+{"o":9301.1401971546,"h":9364.1928725843,"l":9291.181226636,"c":9320.4132263049,"v":191942.3932586313,"t":1723860000}
+{"o":9320.4132263049,"h":9332.4269273399,"l":9221.4628539333,"c":9264.7052036286,"v":205356.9667069556,"t":1723863600}
+{"o":9264.7052036286,"h":9306.6837659804,"l":9251.9296210083,"c":9300.5447963876,"v":167631.053642143,"t":1723867200}
+{"o":9300.5447963876,"h":9321.7559186872,"l":9275.1242413257,"c":9310.49533062,"v":166803.0296508198,"t":1723870800}
+{"o":9310.49533062,"h":9326.9572591876,"l":9261.8740748869,"c":9277.4403428378,"v":172719.9867041387,"t":1723874400}
+{"o":9277.4403428378,"h":9308.0192687616,"l":9248.0767680284,"c":9308.0192687616,"v":200227.0784239083,"t":1723878000}
+{"o":9308.0192687616,"h":9311.6126604462,"l":9270.8820237848,"c":9309.6320323805,"v":166125.6678030304,"t":1723881600}
+{"o":9309.6320323805,"h":9352.0040042608,"l":9279.4725471443,"c":9315.0723796792,"v":184968.3857972419,"t":1723885200}
+{"o":9315.0723796792,"h":9326.2749335888,"l":9236.3141359672,"c":9243.6535010734,"v":187602.8488083993,"t":1723888800}
+{"o":9243.6535010734,"h":9310.5630459365,"l":9216.7969686335,"c":9288.9567454811,"v":182500.0037260181,"t":1723892400}
+{"o":9288.9567454811,"h":9332.1932137019,"l":9270.8034549949,"c":9321.1251655845,"v":206054.6017413831,"t":1723896000}
+{"o":9321.1251655845,"h":9397.8971019244,"l":9308.4091573733,"c":9327.5242416685,"v":283944.5748635314,"t":1723899600}
+{"o":9327.5242416685,"h":9419.243306475,"l":9317.757617947,"c":9418.9876077528,"v":271364.2137496423,"t":1723903200}
+{"o":9418.9876077528,"h":9455.0192088442,"l":9350.112349794,"c":9355.098823707,"v":293157.5347229561,"t":1723906800}
+{"o":9355.098823707,"h":9435.7807513179,"l":9352.2543005728,"c":9423.6690838798,"v":253072.7289508752,"t":1723910400}
+{"o":9423.6690838798,"h":9456.2652264405,"l":9368.9235389296,"c":9372.5828032577,"v":210612.7435523907,"t":1723914000}
+{"o":9372.5828032577,"h":9386.8162353777,"l":9343.4937605682,"c":9376.5606182842,"v":173030.6104554515,"t":1723917600}
+{"o":9376.5606182842,"h":9429.6825715497,"l":9363.459388049,"c":9415.0634248802,"v":150467.1535444622,"t":1723921200}
+{"o":9415.0634248802,"h":9432.5620306978,"l":9393.860184365,"c":9406.7949290073,"v":149024.2632962604,"t":1723924800}
+{"o":9406.7949290073,"h":9426.9522251331,"l":9385.216148015,"c":9424.6053227684,"v":152193.9431259618,"t":1723928400}
+{"o":9424.6053227684,"h":9464.9681087095,"l":9424.6053227684,"c":9444.3875077891,"v":225780.6052634044,"t":1723932000}
+{"o":9444.3875077891,"h":9474.0266167505,"l":9431.808595977,"c":9468.9582243121,"v":175336.2578067102,"t":1723935600}
+{"o":9468.9582243121,"h":9550.7384675925,"l":9433.0240246951,"c":9520.1961401482,"v":239674.8426813464,"t":1723939200}
+{"o":9520.1961401482,"h":9528.7843081196,"l":9415.7214573419,"c":9425.9642349432,"v":328909.6800368673,"t":1723942800}
+{"o":9425.9642349432,"h":9550.1357600054,"l":9408.891385619,"c":9532.7689962687,"v":262676.3227622209,"t":1723946400}
+{"o":9532.7689962687,"h":9561.0800542063,"l":9415.9426543598,"c":9420.9293394008,"v":228300.772536424,"t":1723950000}
+{"o":9420.9293394008,"h":9447.5538756234,"l":9381.1983939007,"c":9424.1492237127,"v":198137.8142393677,"t":1723953600}
+{"o":9424.1492237127,"h":9463.0498888999,"l":9406.0490906706,"c":9422.7546044723,"v":180717.629972701,"t":1723957200}
+{"o":9422.7546044723,"h":9466.6447632828,"l":9414.4515296318,"c":9457.8570974356,"v":185621.9326616131,"t":1723960800}
+{"o":9457.8570974356,"h":9473.9091612149,"l":9426.7440015743,"c":9447.8074287853,"v":169823.5758776989,"t":1723964400}
+{"o":9447.8074287853,"h":9469.351591961,"l":9428.7466938939,"c":9469.351591961,"v":159333.5817633811,"t":1723968000}
+{"o":9469.351591961,"h":9595.926292945,"l":9461.1445893677,"c":9585.2638940539,"v":185692.3855529027,"t":1723971600}
+{"o":9585.2638940539,"h":9818.8483749,"l":9584.7443124251,"c":9655.3412165998,"v":410602.7881806777,"t":1723975200}
+{"o":9655.3412165998,"h":9697.2373391251,"l":9630.2132504134,"c":9697.2373391251,"v":193046.7507335479,"t":1723978800}
+{"o":9697.2373391251,"h":9813.4327596477,"l":9655.5714634104,"c":9756.9767184065,"v":281730.1519471255,"t":1723982400}
+{"o":9756.9767184065,"h":9835.9488106312,"l":9710.5343893837,"c":9717.5952296223,"v":239736.9808563516,"t":1723986000}
+{"o":9717.5952296223,"h":9780.1871316715,"l":9715.0362068076,"c":9730.076706996,"v":245948.9224858459,"t":1723989600}
+{"o":9730.076706996,"h":9792.9337950798,"l":9708.7035346132,"c":9770.245487124,"v":205418.743344703,"t":1723993200}
+{"o":9770.245487124,"h":9831.292857719,"l":9745.6075943749,"c":9795.7709036962,"v":239424.4815929528,"t":1723996800}
+{"o":9795.7709036962,"h":9807.6492958822,"l":9681.083264626,"c":9690.9247472551,"v":276476.3315869023,"t":1724000400}
+{"o":9690.9247472551,"h":9765.4568819473,"l":9678.4268547016,"c":9762.054412546,"v":228115.1862129092,"t":1724004000}
+{"o":9762.054412546,"h":9827.3200155801,"l":9752.0487058053,"c":9821.1494863026,"v":200104.8299918784,"t":1724007600}
+{"o":9821.1494863026,"h":9861.0125552683,"l":9793.417160079,"c":9833.9889721906,"v":197016.4881697852,"t":1724011200}
+{"o":9833.9889721906,"h":9838.4934048236,"l":9710.7021075875,"c":9725.8764481679,"v":270956.0169460805,"t":1724014800}
+{"o":9725.8764481679,"h":9769.4380454581,"l":9691.5950525788,"c":9694.0569834223,"v":285897.142766238,"t":1724018400}
+{"o":9694.0569834223,"h":9713.7721579095,"l":9526.4270582832,"c":9550.2092895733,"v":379333.4446890511,"t":1724022000}
+{"o":9550.2092895733,"h":9620.541574391,"l":9510.2900931364,"c":9524.7580016482,"v":405980.640760825,"t":1724025600}
+{"o":9524.7580016482,"h":9582.0061886984,"l":9493.9100231419,"c":9527.1137946367,"v":256692.0610130324,"t":1724029200}
+{"o":9527.1137946367,"h":9582.6121980725,"l":9495.0694506659,"c":9567.6786232904,"v":189296.6283746667,"t":1724032800}
+{"o":9567.6786232904,"h":9614.4846579578,"l":9546.2524011455,"c":9603.9415252273,"v":203861.395121807,"t":1724036400}
+{"o":9603.9415252273,"h":9616.0282208863,"l":9560.4545513395,"c":9598.9472978748,"v":229542.5247528141,"t":1724040000}
+{"o":9598.9472978748,"h":9613.538095774,"l":9516.3192414425,"c":9538.6201164185,"v":234809.3108280189,"t":1724043600}
+{"o":9538.6201164185,"h":9623.1304664628,"l":9512.7786442454,"c":9579.760167764,"v":254875.512447405,"t":1724047200}
+{"o":9579.760167764,"h":9623.769072889,"l":9539.1373829641,"c":9541.8706597551,"v":184828.0502932548,"t":1724050800}
+{"o":9541.8706597551,"h":9580.0219705752,"l":9531.4230834953,"c":9565.4895114963,"v":204812.3676436503,"t":1724054400}
+{"o":9565.4895114963,"h":9612.8045517281,"l":9448.0783298492,"c":9454.1992365504,"v":234390.8875496381,"t":1724058000}
+{"o":9454.1992365504,"h":9602.5310426072,"l":9412.5995689921,"c":9527.4628728223,"v":297855.0983937904,"t":1724061600}
+{"o":9527.4628728223,"h":9614.936070516,"l":9499.1659798007,"c":9606.4854807704,"v":233054.6195376532,"t":1724065200}
+{"o":9606.4854807704,"h":9670.8133782275,"l":9580.881319614,"c":9662.844136121,"v":262523.2546584248,"t":1724068800}
+{"o":9662.844136121,"h":9762.2099897816,"l":9609.5111856665,"c":9636.0575148822,"v":398065.1187036546,"t":1724072400}
+{"o":9636.0575148822,"h":9739.0109340008,"l":9561.9967916919,"c":9730.8999000324,"v":359772.4853786549,"t":1724076000}
+{"o":9730.8999000324,"h":9751.5713694653,"l":9696.8610641837,"c":9711.1167932121,"v":306319.8516242394,"t":1724079600}
+{"o":9711.1167932121,"h":9741.2180315286,"l":9652.2189465944,"c":9728.1062567963,"v":330370.487589531,"t":1724083200}
+{"o":9728.1062567963,"h":9864.2282110171,"l":9661.811138742,"c":9697.9482757443,"v":497924.0399353461,"t":1724086800}
+{"o":9697.9482757443,"h":9759.432957957,"l":9640.147632773,"c":9688.9771115422,"v":324560.5002525045,"t":1724090400}
+{"o":9688.9771115422,"h":9694.3795491525,"l":9623.3523028421,"c":9647.2665642751,"v":258545.2436079178,"t":1724094000}
+{"o":9647.2665642751,"h":9732.8595485631,"l":9632.4730167669,"c":9676.593170741,"v":336069.9393565464,"t":1724097600}
+{"o":9676.593170741,"h":9722.2680357751,"l":9660.8874325386,"c":9689.9396085828,"v":201115.4902659701,"t":1724101200}
+{"o":9689.9396085828,"h":9746.0713288421,"l":9637.5575329108,"c":9693.4937314788,"v":234801.7132147256,"t":1724104800}
+{"o":9693.4937314788,"h":9755.0872248122,"l":9647.389268935,"c":9737.9113608911,"v":276621.2466361855,"t":1724108400}
+{"o":9737.9113608911,"h":9917.8388784752,"l":9680.8933254626,"c":9889.3952486767,"v":443428.5684465326,"t":1724112000}
+{"o":9889.3952486767,"h":9979.6083023775,"l":9802.7408555131,"c":9840.4955605887,"v":357291.0157344793,"t":1724115600}
+{"o":9840.4955605887,"h":9849.4092018373,"l":9780.3264848588,"c":9812.9498163085,"v":259871.7654636345,"t":1724119200}
+{"o":9812.9498163085,"h":9841.2821539311,"l":9796.8287428916,"c":9828.2947496664,"v":252175.7742753648,"t":1724122800}
+{"o":9828.2947496664,"h":9955.2700163727,"l":9815.7944620166,"c":9926.042921569,"v":256783.4952178384,"t":1724126400}
+{"o":9926.042921569,"h":10044.3056559047,"l":9918.0950572673,"c":9962.2338764623,"v":385822.0687220622,"t":1724130000}
+{"o":9962.2338764623,"h":9972.868981898,"l":9906.0819534511,"c":9927.0590045553,"v":206304.6299531233,"t":1724133600}
+{"o":9927.0590045553,"h":9957.8594580439,"l":9917.1533344264,"c":9949.8394868475,"v":211015.2965604429,"t":1724137200}
+{"o":9949.8394868475,"h":9969.8932409762,"l":9854.1824813441,"c":9868.2733456673,"v":223634.6813666025,"t":1724140800}
+{"o":9868.2733456673,"h":9916.3149206406,"l":9861.4832002362,"c":9890.4117844109,"v":165714.8271289272,"t":1724144400}
+{"o":9890.4117844109,"h":9898.4748185321,"l":9860.3195102025,"c":9865.8077743791,"v":181124.5888775841,"t":1724148000}
+{"o":9865.8077743791,"h":9881.3731867327,"l":9799.6996241693,"c":9813.3358111092,"v":247420.3052099394,"t":1724151600}
+{"o":9813.3358111092,"h":9865.7920375934,"l":9806.6098704088,"c":9852.5657756054,"v":220462.7735257144,"t":1724155200}
+{"o":9852.5657756054,"h":9882.4093382039,"l":9553.0130599402,"c":9620.0546471508,"v":291935.2028710779,"t":1724158800}
+{"o":9620.0546471508,"h":9628.0835200386,"l":9232.2257824313,"c":9235.7833414001,"v":493390.8925113332,"t":1724162400}
+{"o":9235.7833414001,"h":9253.9375161568,"l":9137.7801119531,"c":9202.8904112675,"v":479984.5919516024,"t":1724166000}
+{"o":9202.8904112675,"h":9257.959217003,"l":9178.5795281138,"c":9238.7087846758,"v":313715.3330888768,"t":1724169600}
+{"o":9238.7087846758,"h":9297.9738766831,"l":9229.8873471636,"c":9288.309069198,"v":243592.5489455799,"t":1724173200}
+{"o":9288.309069198,"h":9369.3953085949,"l":9261.0007743632,"c":9333.7418325295,"v":266296.9970637382,"t":1724176800}
+{"o":9333.7418325295,"h":9387.2184923442,"l":9320.5015536614,"c":9365.6452594284,"v":197947.3252939531,"t":1724180400}
+{"o":9365.6452594284,"h":9401.927983887,"l":9292.0538779738,"c":9292.1816648613,"v":205603.3516433509,"t":1724184000}
+{"o":9292.1816648613,"h":9342.222794035,"l":9230.2932116902,"c":9313.9755010977,"v":188666.7020045144,"t":1724187600}
+{"o":9313.9755010977,"h":9344.1050876811,"l":9298.3808721906,"c":9321.4555006055,"v":170740.003564021,"t":1724191200}
+{"o":9321.4555006055,"h":9329.2883241561,"l":9254.9780763755,"c":9257.9265857928,"v":155574.2543412579,"t":1724194800}
+{"o":9257.9265857928,"h":9303.4445905811,"l":9225.8920969481,"c":9229.5875229364,"v":189357.3314637896,"t":1724198400}
+{"o":9229.5875229364,"h":9286.2411607591,"l":9213.5783298367,"c":9276.0781050159,"v":231689.2859081534,"t":1724202000}
+{"o":9276.0781050159,"h":9312.1535524578,"l":9260.866711341,"c":9296.7504351649,"v":136119.4597298515,"t":1724205600}
+{"o":9296.7504351649,"h":9301.5934869157,"l":9240.7779725229,"c":9277.2900445676,"v":117454.7725199071,"t":1724209200}
+{"o":9277.2900445676,"h":9296.0238948724,"l":9256.5476781164,"c":9289.6266103977,"v":118311.737242887,"t":1724212800}
+{"o":9289.6266103977,"h":9333.5429221262,"l":9034.8253194162,"c":9082.0158681268,"v":118761.3903801278,"t":1724216400}
+{"o":9082.0158681268,"h":9102.7623473284,"l":9076.209203162,"c":9089.1373339897,"v":148013.4396603325,"t":1724220000}
+{"o":9089.1373339897,"h":9118.6084496631,"l":8983.515390923,"c":9047.5473380391,"v":163881.9271417019,"t":1724223600}
+{"o":9047.5473380391,"h":9068.293477281,"l":8965.3647050048,"c":8981.4652090902,"v":174339.5039488855,"t":1724227200}
+{"o":8981.4652090902,"h":9057.2216761233,"l":8903.1277390081,"c":9008.101811286,"v":155049.7921752891,"t":1724230800}
+{"o":9008.101811286,"h":9057.7441226308,"l":8992.3536558344,"c":9046.8718807442,"v":145394.8182038531,"t":1724234400}
+{"o":9046.8718807442,"h":9056.4163530937,"l":8992.3535221553,"c":8996.9250060181,"v":147905.2918807068,"t":1724238000}
+{"o":8996.9250060181,"h":9048.6583046939,"l":8946.3678838446,"c":9014.3201469001,"v":156916.0781266927,"t":1724241600}
+{"o":9014.3201469001,"h":9032.2651307525,"l":7772.2451396464,"c":8743.086701969,"v":344023.5420015124,"t":1724245200}
+{"o":8743.086701969,"h":8818.5236839089,"l":8616.0000826135,"c":8658.1430676905,"v":597276.8466477736,"t":1724248800}
+{"o":8658.1430676905,"h":8715.1386590363,"l":8412.5651109825,"c":8481.6251531971,"v":378797.2163536851,"t":1724252400}
+{"o":8481.6251531971,"h":8541.6790598903,"l":8375.1770654994,"c":8470.0632206795,"v":248123.0238503182,"t":1724256000}
+{"o":8470.0632206795,"h":8519.0089374913,"l":8451.2224883584,"c":8481.6011450654,"v":241934.2321690525,"t":1724259600}
+{"o":8481.6011450654,"h":8578.6481674046,"l":8468.2658642187,"c":8557.8833628392,"v":331160.0874813377,"t":1724263200}
+{"o":8557.8833628392,"h":8616.1891839501,"l":8390.8378020106,"c":8467.095922925,"v":302994.2563656674,"t":1724266800}
+{"o":8467.095922925,"h":8521.4129941846,"l":8415.8356930492,"c":8443.6323695386,"v":335475.564271929,"t":1724270400}
+{"o":8443.6323695386,"h":8495.0606659638,"l":8231.352279225,"c":8287.6466293104,"v":283546.6535597511,"t":1724274000}
+{"o":8287.6466293104,"h":8301.2396637859,"l":8245.45061175,"c":8247.3379250495,"v":218776.7531043811,"t":1724277600}
+{"o":8247.3379250495,"h":8276.2111110005,"l":8200.0557337705,"c":8239.4706244051,"v":214916.7575623551,"t":1724281200}
+{"o":8239.4706244051,"h":8265.402118854,"l":8219.2789044949,"c":8221.2396738515,"v":232744.3745476091,"t":1724284800}
+{"o":8221.2396738515,"h":8264.2952752632,"l":8216.0645708988,"c":8253.0734057683,"v":224838.6880511141,"t":1724288400}
+{"o":8253.0734057683,"h":8258.1669624729,"l":8118.9196913204,"c":8165.5741325311,"v":238364.6826657567,"t":1724292000}
+{"o":8165.5741325311,"h":8187.7633804661,"l":8040.7863319065,"c":8076.8740742101,"v":164112.7703244295,"t":1724295600}
+{"o":8076.8740742101,"h":8140.9946218447,"l":8057.1166249122,"c":8134.7744509065,"v":143559.021355348,"t":1724299200}
+{"o":8134.7744509065,"h":8144.0168712298,"l":8118.5552543116,"c":8137.2884437161,"v":124576.9023420644,"t":1724302800}
+{"o":8137.2884437161,"h":8170.655810867,"l":8130.9666561153,"c":8167.3948793526,"v":135747.2906365074,"t":1724306400}
+{"o":8167.3948793526,"h":8218.6330451732,"l":8148.8273675305,"c":8200.1802848483,"v":159690.8156530841,"t":1724310000}
+{"o":8200.1802848483,"h":8371.5856855419,"l":8181.4034003605,"c":8346.3028981125,"v":158957.9071141001,"t":1724313600}
+{"o":8346.3028981125,"h":8348.8297783267,"l":8315.4880061686,"c":8333.0637375444,"v":153948.2956110118,"t":1724317200}
+{"o":8333.0637375444,"h":8411.7912412035,"l":8321.0552966736,"c":8398.7414014385,"v":206774.1929789308,"t":1724320800}
+{"o":8398.7414014385,"h":8680.6497765173,"l":8368.6776777447,"c":8667.1509525242,"v":263203.0939153363,"t":1724324400}
+{"o":8667.1509525242,"h":8690.6438488539,"l":8574.3317486573,"c":8588.7894651308,"v":434027.7246425626,"t":1724328000}
+{"o":8588.7894651308,"h":8625.5557583541,"l":8539.1505929362,"c":8579.1824693177,"v":330043.8496399734,"t":1724331600}
+{"o":8579.1824693177,"h":8585.2727761848,"l":8525.0215697316,"c":8563.0154287548,"v":302227.3156843891,"t":1724335200}
+{"o":8563.0154287548,"h":8607.0843949396,"l":8517.3094641608,"c":8552.3736788785,"v":258264.1571933144,"t":1724338800}
+{"o":8552.3736788785,"h":8593.2701499185,"l":8546.3493301794,"c":8561.3426687972,"v":239761.6508366387,"t":1724342400}
+{"o":8561.3426687972,"h":8592.3129795193,"l":8540.7623737882,"c":8550.3848205129,"v":195467.8513083713,"t":1724346000}
+{"o":8550.3848205129,"h":8608.211020584,"l":8539.0044977691,"c":8570.7030973472,"v":167364.5905417576,"t":1724349600}
+{"o":8570.7030973472,"h":8585.6418613955,"l":8550.4213860885,"c":8557.0140605564,"v":186391.5586354339,"t":1724353200}
+{"o":8557.0140605564,"h":8607.1370898383,"l":8553.076457615,"c":8597.9077426013,"v":259885.9897029224,"t":1724356800}
+{"o":8597.9077426013,"h":8840.7213509576,"l":8575.8969047456,"c":8816.2820942101,"v":180792.7576860674,"t":1724360400}
+{"o":8816.2820942101,"h":8822.1916885052,"l":8798.312709668,"c":8807.8797522094,"v":157633.7336273612,"t":1724364000}
+{"o":8807.8797522094,"h":8821.7285131094,"l":8796.5174020865,"c":8809.1404377117,"v":165863.5670836927,"t":1724367600}
+{"o":8809.1404377117,"h":8943.6736084725,"l":8805.4074990229,"c":8880.0367227173,"v":248011.7966125683,"t":1724371200}
+{"o":8880.0367227173,"h":8920.5879407883,"l":8849.6752962571,"c":8919.1623646609,"v":212945.3380350455,"t":1724374800}
+{"o":8919.1623646609,"h":9084.1066495628,"l":8908.2782502165,"c":9026.5708377127,"v":241773.999204575,"t":1724378400}
+{"o":9026.5708377127,"h":9045.124389339,"l":8999.3453019538,"c":9006.9061096471,"v":173117.5232674325,"t":1724382000}
+{"o":9006.9061096471,"h":9042.4995119095,"l":8999.1086873447,"c":9002.0473323404,"v":161802.920303718,"t":1724385600}
+{"o":9002.0473323404,"h":9096.8360556479,"l":9002.0473323404,"c":9068.3154880373,"v":183269.8620593172,"t":1724389200}
+{"o":9068.3154880373,"h":9097.5334040998,"l":9033.3029112989,"c":9077.3149174335,"v":171911.8642115536,"t":1724392800}
+{"o":9077.3149174335,"h":9202.655441602,"l":9040.2568921903,"c":9165.2736078074,"v":159871.1618772426,"t":1724396400}
+{"o":9165.2736078074,"h":9187.2705866382,"l":9153.8966913642,"c":9165.0942523575,"v":133264.9067972453,"t":1724400000}
+{"o":9165.0942523575,"h":9165.0942523575,"l":9105.0745806235,"c":9112.1916731451,"v":203524.7984988358,"t":1724403600}
+{"o":9112.1916731451,"h":9139.7821181942,"l":9106.5925313559,"c":9109.2825993433,"v":133117.7894900051,"t":1724407200}
+{"o":9109.2825993433,"h":9114.2496764352,"l":9050.762061297,"c":9056.1653506206,"v":170956.4365997474,"t":1724410800}
+{"o":9056.1653506206,"h":9126.5817881945,"l":9056.1653506206,"c":9117.6056866412,"v":165994.389988697,"t":1724414400}
+{"o":9117.6056866412,"h":9132.2947033421,"l":9064.0303051991,"c":9132.0216138485,"v":215309.3398134449,"t":1724418000}
+{"o":9132.0216138485,"h":9288.0669879828,"l":9011.7056295109,"c":9066.2956679308,"v":832285.7113853169,"t":1724421600}
+{"o":9066.2956679308,"h":9157.8807845564,"l":9006.6750657942,"c":9072.5735017492,"v":361570.9499575891,"t":1724425200}
+{"o":9072.5735017492,"h":9124.8567011241,"l":9053.1779243263,"c":9115.3584831294,"v":260147.8870702085,"t":1724428800}
+{"o":9115.3584831294,"h":9335.2251395397,"l":9114.2078076947,"c":9313.3138625042,"v":409555.6209097605,"t":1724432400}
+{"o":9313.3138625042,"h":9403.7195351332,"l":9276.9779266685,"c":9320.2544459444,"v":530264.1669588822,"t":1724436000}
+{"o":9320.2544459444,"h":9442.1702792596,"l":9315.3743248537,"c":9411.3657341137,"v":332718.4495624493,"t":1724439600}
+{"o":9411.3657341137,"h":9594.3688780879,"l":9409.1092206785,"c":9552.1261861128,"v":340214.6643005883,"t":1724443200}
+{"o":9552.1261861128,"h":9640.72184506,"l":9542.5085336259,"c":9632.5294011892,"v":336797.6754429402,"t":1724446800}
+{"o":9632.5294011892,"h":9747.612103212,"l":9589.6818542721,"c":9614.4300507229,"v":389107.3616553643,"t":1724450400}
+{"o":9614.4300507229,"h":9723.0325635685,"l":9614.4300507229,"c":9701.5824726793,"v":237449.0292087705,"t":1724454000}
+{"o":9701.5824726793,"h":9762.4063217912,"l":9641.6486744852,"c":9693.2609481508,"v":286482.9477492548,"t":1724457600}
+{"o":9693.2609481508,"h":9736.6269867303,"l":9617.4375113576,"c":9736.044681001,"v":202745.1779343055,"t":1724461200}
+{"o":9736.044681001,"h":9818.1513632156,"l":9645.40934068,"c":9739.0169042883,"v":187358.7276836038,"t":1724464800}
+{"o":9739.0169042883,"h":9757.1008381854,"l":9717.6137636291,"c":9733.5169966546,"v":147006.0190595967,"t":1724468400}
+{"o":9733.5169966546,"h":9786.564528951,"l":9725.9935473246,"c":9781.3571645255,"v":136279.4729168267,"t":1724472000}
+{"o":9781.3571645255,"h":9867.3954866734,"l":9774.6148742396,"c":9812.1555337799,"v":209685.5633205023,"t":1724475600}
+{"o":9812.1555337799,"h":9837.3260050497,"l":9781.3728526448,"c":9781.613269904,"v":211464.4833220171,"t":1724479200}
+{"o":9781.613269904,"h":9826.0397373581,"l":9781.5427558046,"c":9819.2956811148,"v":135476.9977639663,"t":1724482800}
+{"o":9819.2956811148,"h":9882.2861364798,"l":9800.2471645727,"c":9878.5197670711,"v":206687.6613049912,"t":1724486400}
+{"o":9878.5197670711,"h":10031.1279353266,"l":9840.1493880413,"c":10003.9472581475,"v":191216.0519669068,"t":1724490000}
+{"o":10003.9472581475,"h":10081.2547593803,"l":9916.7232093008,"c":9972.2381991798,"v":276766.7445536252,"t":1724493600}
+{"o":9972.2381991798,"h":10018.8680780269,"l":9937.8831078384,"c":9944.1761776979,"v":225011.8525175634,"t":1724497200}
+{"o":9944.1761776979,"h":10004.4967214707,"l":9921.2373660762,"c":9940.8404312557,"v":225035.7696582988,"t":1724500800}
+{"o":9940.8404312557,"h":9982.0699919545,"l":9932.0071803803,"c":9982.0606612824,"v":262750.43320039,"t":1724504400}
+{"o":9982.0606612824,"h":10144.0737775124,"l":9940.7766492356,"c":10144.0737775124,"v":260025.4955765832,"t":1724508000}
+{"o":10144.0737775124,"h":10217.0671323964,"l":10110.0537033943,"c":10188.9289923383,"v":289273.9393927061,"t":1724511600}
+{"o":10188.9289923383,"h":10369.5492299702,"l":10180.9297755228,"c":10306.3925159671,"v":449424.6456691211,"t":1724515200}
+{"o":10306.3925159671,"h":10378.4923548661,"l":10262.2255182424,"c":10286.2148146643,"v":389410.9750486761,"t":1724518800}
+{"o":10286.2148146643,"h":10364.0528185024,"l":10242.7676235942,"c":10322.2489266292,"v":328084.0185450536,"t":1724522400}
+{"o":10322.2489266292,"h":10357.6062093604,"l":10254.4752683494,"c":10267.2400800734,"v":233556.846982308,"t":1724526000}
+{"o":10267.2400800734,"h":10304.0617884279,"l":10244.1278362038,"c":10260.4929935249,"v":204983.2077986193,"t":1724529600}
+{"o":10260.4929935249,"h":10261.0357592409,"l":9344.4842035325,"c":9764.9292707189,"v":379872.0351000389,"t":1724533200}
+{"o":9764.9292707189,"h":10171.0507185154,"l":9761.9340973888,"c":10147.3774921594,"v":300277.84095069,"t":1724536800}
+{"o":10147.3774921594,"h":10262.4832031914,"l":10137.8482141483,"c":10249.6762324552,"v":198555.459207336,"t":1724540400}
+{"o":10249.6762324552,"h":10252.7151434637,"l":10121.5182574034,"c":10136.8373129467,"v":272747.9894445796,"t":1724544000}
+{"o":10136.8373129467,"h":10202.7461146629,"l":10043.5022859651,"c":10093.8466984604,"v":277541.5586856405,"t":1724547600}
+{"o":10093.8466984604,"h":10332.857968799,"l":10089.2349508432,"c":10186.6267067905,"v":159355.0518815079,"t":1724551200}
+{"o":10186.6267067905,"h":10194.2162228713,"l":10095.8207666193,"c":10153.6558316027,"v":206323.3971903379,"t":1724554800}
+{"o":10153.6558316027,"h":10187.601300587,"l":10100.564683123,"c":10187.601300587,"v":184479.7554025652,"t":1724558400}
+{"o":10187.601300587,"h":10202.6944693737,"l":10150.0900049466,"c":10157.4635496609,"v":221226.8148078171,"t":1724562000}
+{"o":10157.4635496609,"h":10166.3481543058,"l":10105.7585311652,"c":10120.0860685554,"v":186061.2982364015,"t":1724565600}
+{"o":10120.0860685554,"h":10120.0860685554,"l":9960.8385241166,"c":10015.2325046527,"v":283050.7626616496,"t":1724569200}
+{"o":10015.2325046527,"h":10089.5875835965,"l":9992.6456139248,"c":10084.9226781638,"v":201539.5037717863,"t":1724572800}
+{"o":10084.9226781638,"h":10130.4880440052,"l":10051.2734089247,"c":10101.3477265506,"v":181668.6142940074,"t":1724576400}
+{"o":10101.3477265506,"h":10105.4522219772,"l":10028.1055895535,"c":10057.9160328714,"v":151550.9827538332,"t":1724580000}
+{"o":10057.9160328714,"h":10129.8875663449,"l":10053.2016093633,"c":10088.7547374425,"v":177517.8047883713,"t":1724583600}
+{"o":10088.7547374425,"h":10127.2249425693,"l":10068.2765668812,"c":10127.2249425693,"v":137431.5489684368,"t":1724587200}
+{"o":10127.2249425693,"h":10266.2173556844,"l":10119.6080868337,"c":10229.9315435238,"v":256337.9364382503,"t":1724590800}
+{"o":10229.9315435238,"h":10315.2864280209,"l":10229.3168437503,"c":10268.2742856593,"v":222240.40495925,"t":1724594400}
+{"o":10268.2742856593,"h":10323.6135674046,"l":10240.1552311521,"c":10285.1259620878,"v":239505.2323792957,"t":1724598000}
+{"o":10285.1259620878,"h":10657.6926565056,"l":10143.0858970858,"c":10177.1224090618,"v":236283.7381222571,"t":1724601600}
+{"o":10177.1224090618,"h":10279.7357463006,"l":10159.161496011,"c":10258.1648114918,"v":190083.2721618972,"t":1724605200}
+{"o":10258.1648114918,"h":10291.1899623006,"l":10223.6192609918,"c":10262.8352531133,"v":194850.681903975,"t":1724608800}
+{"o":10262.8352531133,"h":10279.7329630114,"l":10211.9104383651,"c":10237.981444613,"v":181689.3078950295,"t":1724612400}
+{"o":10237.981444613,"h":10263.7442165647,"l":10202.5891381123,"c":10225.0282063296,"v":193588.1093863701,"t":1724616000}
+{"o":10225.0282063296,"h":10391.3844346265,"l":10216.7865664336,"c":10375.7324318989,"v":323277.1853944354,"t":1724619600}
+{"o":10375.7324318989,"h":10421.3080540424,"l":10300.0737576206,"c":10332.2215451885,"v":244205.4452364027,"t":1724623200}
+{"o":10332.2215451885,"h":10374.2638909732,"l":10194.8291512937,"c":10223.2798787124,"v":290760.5291870171,"t":1724626800}
+{"o":10223.2798787124,"h":10285.7686796479,"l":9855.8506682328,"c":9903.9500954261,"v":277910.3594573613,"t":1724630400}
+{"o":9903.9500954261,"h":9914.2390734371,"l":9832.9001902049,"c":9841.349747426,"v":203178.1120492292,"t":1724634000}
+{"o":9841.349747426,"h":9874.4601282189,"l":9803.5594188422,"c":9873.3303119747,"v":204331.6943286314,"t":1724637600}
+{"o":9873.3303119747,"h":9971.9801957609,"l":9856.9640772791,"c":9969.9392439889,"v":167032.4342566646,"t":1724641200}
+{"o":5573.4963636794,"h":5622.6442432648,"l":5514.1514195349,"c":5573.4963636794,"v":776450.9108888266,"t":1717444800}
+{"o":5573.4963636794,"h":5603.8876864649,"l":5552.1618642109,"c":5582.316288566,"v":655967.7620763008,"t":1717448400}
+{"o":5582.316288566,"h":5587.3902516392,"l":5564.6135644024,"c":5580.6107458063,"v":393831.2992177492,"t":1717452000}
+{"o":5580.6107458063,"h":5587.3634890103,"l":5496.2773186588,"c":5514.0102022903,"v":368126.3172160829,"t":1717455600}
+{"o":5514.0102022903,"h":5858.4441139276,"l":5171.6473436455,"c":5608.1590446621,"v":412992.7237825663,"t":1717459200}
+{"o":5608.1590446621,"h":5652.6909736123,"l":5552.8251782905,"c":5606.8902252703,"v":407083.6049819706,"t":1717462800}
+{"o":5606.8902252703,"h":5606.8902252703,"l":5579.5436927887,"c":5593.7728827631,"v":329051.8776932337,"t":1717466400}
+{"o":5593.7728827631,"h":5608.7377245783,"l":5584.9288526096,"c":5603.2188724556,"v":322251.9487924653,"t":1717470000}
+{"o":5603.2188724556,"h":5624.0192285203,"l":5586.0752676438,"c":5594.2931085158,"v":335827.1621892271,"t":1717473600}
+{"o":5594.2931085158,"h":5604.2477048302,"l":5563.1335567305,"c":5563.1335567305,"v":305429.3730391289,"t":1717477200}
+{"o":5563.1335567305,"h":6715.181914309,"l":5550.6211566127,"c":5822.6794519431,"v":412415.9077649051,"t":1717480800}
+{"o":5822.6794519431,"h":5832.3064035387,"l":5805.6670862574,"c":5805.6670862574,"v":296699.784892425,"t":1717484400}
+{"o":5805.6670862574,"h":5829.0284656811,"l":5619.9639131517,"c":5621.3271934818,"v":319671.6446532176,"t":1717488000}
+{"o":5621.3271934818,"h":5632.707224796,"l":5583.927106088,"c":5610.854230624,"v":315754.3057381992,"t":1717491600}
+{"o":5610.854230624,"h":5644.6322099723,"l":5603.7044385288,"c":5639.0431572595,"v":304425.8995842778,"t":1717495200}
+{"o":5639.0431572595,"h":5650.1670639249,"l":5627.2896544866,"c":5640.9160364908,"v":321558.8145237464,"t":1717498800}
+{"o":5640.9160364908,"h":5662.6418757344,"l":5631.9265314597,"c":5648.9803020687,"v":389315.4819305814,"t":1717502400}
+{"o":5648.9803020687,"h":5677.0344535542,"l":5635.1588568315,"c":5664.6955797555,"v":543724.3909211396,"t":1717506000}
+{"o":5664.6955797555,"h":5728.0908984735,"l":5647.1898868158,"c":5686.2315646449,"v":542797.3893916581,"t":1717509600}
+{"o":5686.2315646449,"h":5751.2904517893,"l":5674.0988928458,"c":5751.2904517893,"v":497862.5707778016,"t":1717513200}
+{"o":5751.2904517893,"h":5822.7547753669,"l":5748.7548136272,"c":5803.4328819677,"v":672114.7964645284,"t":1717516800}
+{"o":5803.4328819677,"h":5807.809974942,"l":5765.0370709603,"c":5797.8448489522,"v":464543.9774078411,"t":1717520400}
+{"o":5797.8448489522,"h":5837.3582063708,"l":5793.2100593521,"c":5821.5859582505,"v":429718.9147484193,"t":1717524000}
+{"o":5821.5859582505,"h":5821.5859582505,"l":5769.3192578161,"c":5807.3730273357,"v":487657.8296211933,"t":1717527600}
+{"o":5807.3730273357,"h":5861.9653254452,"l":5765.967447576,"c":5846.3291456422,"v":446879.7479914675,"t":1717531200}
+{"o":5846.3291456422,"h":5876.4546716059,"l":5832.9075812161,"c":5859.6110032217,"v":387577.8563192702,"t":1717534800}
+{"o":5859.6110032217,"h":5907.4363494596,"l":5853.9986703284,"c":5899.4993118581,"v":623095.3019424938,"t":1717538400}
+{"o":5899.4993118581,"h":5932.6560881235,"l":5879.6694211431,"c":5918.0798823233,"v":403762.4835086641,"t":1717542000}
+{"o":5918.0798823233,"h":5945.3618914013,"l":5899.3829318432,"c":5930.2314217039,"v":408318.0367730467,"t":1717545600}
+{"o":5930.2314217039,"h":5979.5401966125,"l":5912.1010860919,"c":5964.1758835933,"v":382637.6471977585,"t":1717549200}
+{"o":5964.1758835933,"h":6025.7211130502,"l":5954.7838268601,"c":5977.8588595128,"v":514170.0704770718,"t":1717552800}
+{"o":5977.8588595128,"h":5991.0589887061,"l":5948.2551285666,"c":5961.0817203136,"v":359043.0779247435,"t":1717556400}
+{"o":5961.0817203136,"h":5995.0688111179,"l":5932.5116386083,"c":5984.6183990225,"v":362508.3684422229,"t":1717560000}
+{"o":5984.6183990225,"h":6006.3718830424,"l":5961.2795686945,"c":5998.5944619756,"v":383382.5066569566,"t":1717563600}
+{"o":5998.5944619756,"h":6022.4788630874,"l":5994.5388514489,"c":6014.9011055589,"v":374958.9241106789,"t":1717567200}
+{"o":6014.9011055589,"h":6024.7461855203,"l":5992.5089987141,"c":5995.7334300225,"v":453086.8040392975,"t":1717570800}
+{"o":5995.7334300225,"h":6004.1185783313,"l":5965.6742973573,"c":5982.9179269651,"v":493128.1561823084,"t":1717574400}
+{"o":5982.9179269651,"h":6017.4801092451,"l":5972.6907564542,"c":5995.4013861202,"v":484822.2527316358,"t":1717578000}
+{"o":5995.4013861202,"h":6007.528199831,"l":5964.050995088,"c":5964.050995088,"v":459150.9135867233,"t":1717581600}
+{"o":5964.050995088,"h":5980.714715023,"l":5950.3171667513,"c":5978.0172383278,"v":436444.912978971,"t":1717585200}
+{"o":5978.0172383278,"h":6001.5509656558,"l":5947.7603541315,"c":5978.5256356649,"v":553367.8559489831,"t":1717588800}
+{"o":5978.5256356649,"h":6546.5483351706,"l":5416.0982352294,"c":5748.1220332373,"v":727688.2266746816,"t":1717592400}
+{"o":5748.1220332373,"h":5901.8535692611,"l":5711.0391946267,"c":5888.3780376439,"v":647334.2029094035,"t":1717596000}
+{"o":5888.3780376439,"h":6373.1122879062,"l":5885.0218377633,"c":6358.9855118163,"v":584454.6221607925,"t":1717599600}
+{"o":6358.9855118163,"h":6657.7193770944,"l":5928.3922710421,"c":6052.1491125273,"v":585720.7444555575,"t":1717603200}
+{"o":6052.1491125273,"h":6194.3790915811,"l":6046.7460617585,"c":6168.5279375281,"v":504327.7192944777,"t":1717606800}
+{"o":6168.5279375281,"h":6184.6361563063,"l":6097.3027572727,"c":6117.0797943939,"v":542050.4753732855,"t":1717610400}
+{"o":6117.0797943939,"h":6127.4143123019,"l":6091.8360944119,"c":6109.319402333,"v":463841.1363367934,"t":1717614000}
+{"o":6109.319402333,"h":6130.4056280055,"l":6101.9530164234,"c":6126.525512025,"v":425058.5773307055,"t":1717617600}
+{"o":6126.525512025,"h":6129.2175073592,"l":6105.0004189372,"c":6115.1943788375,"v":398608.2572230533,"t":1717621200}
+{"o":6115.1943788375,"h":6139.1822599544,"l":6108.3691225171,"c":6117.3666552919,"v":413625.2679632615,"t":1717624800}
+{"o":6117.3666552919,"h":6134.338408395,"l":6110.0413923038,"c":6128.6388396343,"v":423860.7376391983,"t":1717628400}
+{"o":6128.6388396343,"h":6141.3028013946,"l":6114.8985652647,"c":6134.6277558457,"v":388994.4550637208,"t":1717632000}
+{"o":6134.6277558457,"h":6153.3624318276,"l":6116.8580959844,"c":6131.3739605241,"v":385235.0102790852,"t":1717635600}
+{"o":6131.3739605241,"h":6160.1791012337,"l":6128.4171583511,"c":6157.8317875241,"v":371333.9984438688,"t":1717639200}
+{"o":6157.8317875241,"h":6157.8317875241,"l":6118.3302910787,"c":6126.3703513929,"v":350171.9309123076,"t":1717642800}
+{"o":6126.3703513929,"h":6145.608534089,"l":6080.9662686121,"c":6122.3183404052,"v":426115.2406619705,"t":1717646400}
+{"o":6122.3183404052,"h":6122.3183404052,"l":6069.6084785206,"c":6071.4564605173,"v":350172.5275404846,"t":1717650000}
+{"o":6071.4564605173,"h":6164.5533415522,"l":6044.6763508002,"c":6142.4431649784,"v":357840.5377611025,"t":1717653600}
+{"o":6142.4431649784,"h":6170.3624875262,"l":6126.3138492597,"c":6165.5235124998,"v":450107.4333949531,"t":1717657200}
+{"o":6165.5235124998,"h":6181.7974761488,"l":6145.5092512709,"c":6177.4729944689,"v":507056.5356952446,"t":1717660800}
+{"o":6177.4729944689,"h":6210.2961069714,"l":6163.7651892999,"c":6174.5278444345,"v":483209.7187342914,"t":1717664400}
+{"o":6174.5278444345,"h":6260.7003832548,"l":5268.6974027806,"c":6170.3459574809,"v":508651.6409146105,"t":1717668000}
+{"o":6170.3459574809,"h":6182.6470471274,"l":6161.2343319103,"c":6182.6470471274,"v":477207.2118830972,"t":1717671600}
+{"o":6182.6470471274,"h":6196.9870921174,"l":6162.3944622015,"c":6176.4688977746,"v":515203.3596022959,"t":1717675200}
+{"o":6176.4688977746,"h":6192.1547098236,"l":6158.7225871042,"c":6165.6575014102,"v":494985.4655217276,"t":1717678800}
+{"o":6165.6575014102,"h":6188.1910150831,"l":6152.6282055457,"c":6187.8563884166,"v":715567.7544500898,"t":1717682400}
+{"o":6187.8563884166,"h":6232.3050492313,"l":6174.7905790266,"c":6204.8584403074,"v":882959.8692451984,"t":1717686000}
+{"o":6204.8584403074,"h":6209.5465244956,"l":6148.6736919783,"c":6157.5290378752,"v":720691.8301018709,"t":1717689600}
+{"o":6157.5290378752,"h":6184.9885397268,"l":6131.4964240976,"c":6164.9253874195,"v":863381.4018612336,"t":1717693200}
+{"o":6164.9253874195,"h":6172.1195848846,"l":6122.7594811732,"c":6137.3087556563,"v":782682.905654265,"t":1717696800}
+{"o":6137.3087556563,"h":6137.5456851829,"l":6038.1480411245,"c":6065.6480837703,"v":908723.3786496635,"t":1717700400}
+{"o":6065.6480837703,"h":6128.4098580966,"l":6012.4313278036,"c":6113.4801261318,"v":810113.0762238838,"t":1717704000}
+{"o":6113.4801261318,"h":6127.6014383987,"l":6091.2333929028,"c":6103.039064272,"v":648996.7695470965,"t":1717707600}
+{"o":6103.039064272,"h":6124.8764960062,"l":6093.0878497379,"c":6118.8589745362,"v":613220.6406731132,"t":1717711200}
+{"o":6118.8589745362,"h":6127.400203006,"l":6076.9201996574,"c":6103.1105994293,"v":682073.1132955892,"t":1717714800}
+{"o":6103.1105994293,"h":6119.0966289577,"l":6090.9131358011,"c":6102.6784262447,"v":619601.2478449101,"t":1717718400}
+{"o":6102.6784262447,"h":6110.3739187883,"l":6075.9948938124,"c":6101.1973753869,"v":557097.8905051034,"t":1717722000}
+{"o":6101.1973753869,"h":6117.1743253924,"l":6062.4015332487,"c":6093.3762152926,"v":584501.0988805,"t":1717725600}
+{"o":6093.3762152926,"h":6119.2227824039,"l":6087.2881351444,"c":6119.2227824039,"v":495790.6282421274,"t":1717729200}
+{"o":6119.2227824039,"h":6208.2445724081,"l":6112.0244748875,"c":6198.001949562,"v":491347.1421586412,"t":1717732800}
+{"o":6198.001949562,"h":6217.4656315113,"l":6186.1952493156,"c":6201.4761180054,"v":466979.5402685073,"t":1717736400}
+{"o":6201.4761180054,"h":6213.762803165,"l":6188.0374698376,"c":6206.9584125387,"v":453778.0765635045,"t":1717740000}
+{"o":6206.9584125387,"h":6216.5140848272,"l":6194.5038443134,"c":6197.8955131133,"v":539957.1533141222,"t":1717743600}
+{"o":6197.8955131133,"h":6283.3450001335,"l":6157.7051423032,"c":6167.8337202617,"v":456103.0491623228,"t":1717747200}
+{"o":6167.8337202617,"h":6171.8637897177,"l":6142.9142912486,"c":6153.6001802697,"v":461139.3254994578,"t":1717750800}
+{"o":6153.6001802697,"h":6163.2579939863,"l":6124.5227756858,"c":6143.7044327755,"v":474504.9352047364,"t":1717754400}
+{"o":6143.7044327755,"h":6174.5904920311,"l":6129.6688148314,"c":6168.1942868732,"v":549752.3954434464,"t":1717758000}
+{"o":6168.1942868732,"h":6193.5523778423,"l":6065.9004954221,"c":6132.3225302948,"v":958575.7697164669,"t":1717761600}
+{"o":6132.3225302948,"h":6308.8626815638,"l":6111.4758375589,"c":6236.9244857554,"v":797498.0381722942,"t":1717765200}
+{"o":6236.9244857554,"h":6289.8448450387,"l":6184.6827523426,"c":6229.3259281134,"v":977039.3579953065,"t":1717768800}
+{"o":6229.3259281134,"h":6229.3259281134,"l":6152.2946093363,"c":6178.776938958,"v":992863.041580471,"t":1717772400}
+{"o":6178.776938958,"h":6189.6574037453,"l":6122.1442152329,"c":6129.1867755447,"v":1019728.0527218364,"t":1717776000}
+{"o":6129.1867755447,"h":6167.0745604461,"l":6004.8007904062,"c":6050.5467772962,"v":1259423.4526176199,"t":1717779600}
+{"o":6050.5467772962,"h":6050.5467772962,"l":5580.2426181913,"c":5844.6605986627,"v":2619062.6032583574,"t":1717783200}
+{"o":5844.6605986627,"h":6089.5008365296,"l":5814.5301623665,"c":5898.5750768571,"v":1098079.3194473435,"t":1717786800}
+{"o":5898.5750768571,"h":5935.6501396683,"l":5841.9597252715,"c":5923.1749244611,"v":879157.1478717009,"t":1717790400}
+{"o":5923.1749244611,"h":5937.339049986,"l":5906.5712916339,"c":5916.8505055302,"v":1030784.7888464294,"t":1717794000}
+{"o":5916.8505055302,"h":5941.1885573288,"l":5907.8448001469,"c":5936.6966187955,"v":1040255.191431368,"t":1717797600}
+{"o":5936.6966187955,"h":5942.7199542863,"l":5912.0512477268,"c":5913.8140006607,"v":710002.8093823588,"t":1717801200}
+{"o":5913.8140006607,"h":5916.6146594184,"l":5892.5546235473,"c":5900.5020872359,"v":680575.8657603412,"t":1717804800}
+{"o":5900.5020872359,"h":5941.6218175908,"l":5898.0954006776,"c":5936.7092387085,"v":524530.605723241,"t":1717808400}
+{"o":5936.7092387085,"h":5937.4279414791,"l":5904.7551431766,"c":5917.2949166835,"v":431017.4796874554,"t":1717812000}
+{"o":5917.2949166835,"h":5933.1341942255,"l":5909.0936211922,"c":5921.0117550955,"v":387029.8347671117,"t":1717815600}
+{"o":5921.0117550955,"h":5927.8619334189,"l":5894.1699067752,"c":5897.9754554059,"v":425893.9505593058,"t":1717819200}
+{"o":5897.9754554059,"h":5925.0610771953,"l":5879.0532336967,"c":5911.0738297067,"v":420133.1426994537,"t":1717822800}
+{"o":5911.0738297067,"h":5924.0889210986,"l":5900.3611547369,"c":5917.8983079226,"v":509720.1164097334,"t":1717826400}
+{"o":5917.8983079226,"h":6047.8231881777,"l":5917.8983079226,"c":6042.0466164808,"v":377403.8190572162,"t":1717830000}
+{"o":6042.0466164808,"h":6128.9261954259,"l":6000.6415585242,"c":6090.7604865154,"v":387425.4275958266,"t":1717833600}
+{"o":6090.7604865154,"h":6094.0350122408,"l":6070.8239337062,"c":6081.5315221929,"v":436720.204434582,"t":1717837200}
+{"o":6081.5315221929,"h":6084.6874393753,"l":6045.9491277303,"c":6067.9156352196,"v":483020.4487588285,"t":1717840800}
+{"o":6067.9156352196,"h":6077.7655220815,"l":5996.6377870181,"c":6011.8176261221,"v":566915.6680712041,"t":1717844400}
+{"o":6011.8176261221,"h":6023.8362312312,"l":5899.1073017949,"c":5989.512479099,"v":566000.0255795338,"t":1717848000}
+{"o":5989.512479099,"h":6010.3235686446,"l":5891.9144821772,"c":6010.3235686446,"v":767079.2127427877,"t":1717851600}
+{"o":6010.3235686446,"h":6040.4517523934,"l":5896.7235936331,"c":6034.2980241652,"v":525090.6404462983,"t":1717855200}
+{"o":6034.2980241652,"h":6044.9043829064,"l":5989.2648454364,"c":6000.6434645625,"v":761176.9866334972,"t":1717858800}
+{"o":6000.6434645625,"h":6027.0767583834,"l":5953.4198498937,"c":5997.6072228526,"v":568292.8704528735,"t":1717862400}
+{"o":5997.6072228526,"h":6021.1799972421,"l":5914.5389127311,"c":6019.6725586289,"v":574218.4537840213,"t":1717866000}
+{"o":6019.6725586289,"h":6048.9813857761,"l":6003.2288776596,"c":6007.2146019258,"v":914986.8713689964,"t":1717869600}
+{"o":6007.2146019258,"h":6024.7244025827,"l":5912.4994203915,"c":6001.1196321188,"v":544253.3569816102,"t":1717873200}
+{"o":6001.1196321188,"h":6019.1272864541,"l":5956.5561966151,"c":5989.6398345052,"v":431407.2296628078,"t":1717876800}
+{"o":5989.6398345052,"h":5994.3461555938,"l":5968.070334326,"c":5974.2759115961,"v":393142.6380918688,"t":1717880400}
+{"o":5974.2759115961,"h":5978.7450176738,"l":5917.0104265515,"c":5960.9325838271,"v":416364.6887044882,"t":1717884000}
+{"o":5960.9325838271,"h":5966.0626421763,"l":5879.0211186576,"c":5936.9541070417,"v":425831.474131599,"t":1717887600}
+{"o":5936.9541070417,"h":5962.7254729971,"l":5931.4430545637,"c":5948.9983817626,"v":416780.2392534644,"t":1717891200}
+{"o":5948.9983817626,"h":5972.1866918945,"l":5942.1484521079,"c":5966.9372610772,"v":378982.3652655115,"t":1717894800}
+{"o":5966.9372610772,"h":5967.0389202734,"l":5819.7139364693,"c":5912.2200439293,"v":456553.7943490006,"t":1717898400}
+{"o":5912.2200439293,"h":5944.2541242238,"l":5882.3826935298,"c":5934.9554404314,"v":379743.6955845376,"t":1717902000}
+{"o":5934.9554404314,"h":5969.6164447429,"l":5931.9417844402,"c":5948.4171863816,"v":302244.0055961016,"t":1717905600}
+{"o":5948.4171863816,"h":5990.3090086339,"l":5865.1685626445,"c":5978.2032864991,"v":398889.8599814618,"t":1717909200}
+{"o":5978.2032864991,"h":6000.4107124777,"l":5974.0323311534,"c":5994.0508099879,"v":353257.4738673209,"t":1717912800}
+{"o":5994.0508099879,"h":6011.9071460015,"l":5980.2192128346,"c":5984.6186403633,"v":312553.116296959,"t":1717916400}
+{"o":5984.6186403633,"h":6008.8237026479,"l":5969.4891049671,"c":6003.7894587434,"v":264901.5143134447,"t":1717920000}
+{"o":6003.7894587434,"h":6014.0427348432,"l":5991.634750854,"c":6002.9021715963,"v":281038.323088158,"t":1717923600}
+{"o":6002.9021715963,"h":6003.0530040941,"l":5935.6210834249,"c":5984.4888171419,"v":317756.6452042312,"t":1717927200}
+{"o":5984.4888171419,"h":6008.1225739336,"l":5922.1461164532,"c":6002.585120112,"v":315400.2286329214,"t":1717930800}
+{"o":6002.585120112,"h":6080.5304724374,"l":5989.7940650865,"c":6063.513549226,"v":461926.9311047287,"t":1717934400}
+{"o":6063.513549226,"h":6155.5083200911,"l":6006.9165148318,"c":6122.847372806,"v":510291.6746364281,"t":1717938000}
+{"o":6122.847372806,"h":6159.8081274236,"l":6116.5021045838,"c":6157.2871651157,"v":467921.8129101308,"t":1717941600}
+{"o":6157.2871651157,"h":6372.651012571,"l":6145.9515058817,"c":6332.0478179776,"v":484506.0024252883,"t":1717945200}
+{"o":6332.0478179776,"h":6334.4882757961,"l":6302.6256475123,"c":6312.6287251114,"v":447678.8926370709,"t":1717948800}
+{"o":6312.6287251114,"h":6317.3866853267,"l":6287.635617546,"c":6300.1547319771,"v":469563.5737914328,"t":1717952400}
+{"o":6300.1547319771,"h":6366.3370417599,"l":6287.5785841825,"c":6359.7210627189,"v":450578.7790190522,"t":1717956000}
+{"o":6359.7210627189,"h":7256.0211932343,"l":6347.092586974,"c":6457.8175238667,"v":553946.1393283851,"t":1717959600}
+{"o":6457.8175238667,"h":6457.8175238667,"l":6420.7140923746,"c":6428.7244107372,"v":455762.6848288988,"t":1717963200}
+{"o":6428.7244107372,"h":6453.0314285593,"l":6419.6878767078,"c":6444.7627061642,"v":451286.0045987417,"t":1717966800}
+{"o":6444.7627061642,"h":6517.0571819909,"l":6433.6539231076,"c":6499.8911456205,"v":387901.5244268168,"t":1717970400}
+{"o":6499.8911456205,"h":6509.5536296987,"l":6493.4141937961,"c":6506.3190635845,"v":284457.6655864515,"t":1717974000}
+{"o":6506.3190635845,"h":6511.0667960224,"l":6446.7922241529,"c":6467.2854411648,"v":449738.5816295976,"t":1717977600}
+{"o":6467.2854411648,"h":6492.5872379681,"l":6451.0556162202,"c":6471.8827790668,"v":322084.9938026667,"t":1717981200}
+{"o":6471.8827790668,"h":6488.854304272,"l":6451.3620476594,"c":6459.4926019961,"v":308026.0047837341,"t":1717984800}
+{"o":6459.4926019961,"h":6459.9297723392,"l":6407.0188363136,"c":6415.1847806114,"v":529350.9823568255,"t":1717988400}
+{"o":6415.1847806114,"h":6442.7161799331,"l":6394.4165704849,"c":6431.6326878666,"v":366585.3528806388,"t":1717992000}
+{"o":6431.6326878666,"h":6431.9882736117,"l":6393.3468446681,"c":6415.276194455,"v":338161.7290081184,"t":1717995600}
+{"o":6415.276194455,"h":6422.8316147595,"l":6371.3121403734,"c":6389.2062412637,"v":406765.5533620637,"t":1717999200}
+{"o":6389.2062412637,"h":6392.3113198081,"l":6318.7647841211,"c":6324.8458510038,"v":370848.0534931708,"t":1718002800}
+{"o":6324.8458510038,"h":6461.1944012195,"l":6322.208394055,"c":6441.8194106842,"v":387943.867774848,"t":1718006400}
+{"o":6441.8194106842,"h":6590.0441464637,"l":6411.2164217833,"c":6530.5557384638,"v":324312.0964860486,"t":1718010000}
+{"o":6530.5557384638,"h":6534.6355054221,"l":6507.7628683733,"c":6519.2083418527,"v":355280.8700135963,"t":1718013600}
+{"o":6519.2083418527,"h":6524.4612763679,"l":6457.1946913049,"c":6468.264861143,"v":391247.4620691318,"t":1718017200}
+{"o":6468.264861143,"h":6470.7088975915,"l":6425.3046739948,"c":6430.2384967959,"v":396300.7140951355,"t":1718020800}
+{"o":6430.2384967959,"h":6458.9384196737,"l":6398.5524081294,"c":6446.9823750125,"v":559326.8056367654,"t":1718024400}
+{"o":6446.9823750125,"h":6490.9992538219,"l":6415.6479720643,"c":6485.4790631497,"v":526048.4762638322,"t":1718028000}
+{"o":6485.4790631497,"h":6621.3798007689,"l":6481.662292613,"c":6589.5418330154,"v":702161.8765885793,"t":1718031600}
+{"o":6589.5418330154,"h":6605.6748142817,"l":6525.8883868338,"c":6572.9456190694,"v":655330.4962839956,"t":1718035200}
+{"o":6572.9456190694,"h":6601.517532334,"l":6546.7388334291,"c":6598.5924828621,"v":491406.7707491547,"t":1718038800}
+{"o":6598.5924828621,"h":6647.8351361069,"l":6537.7392666427,"c":6581.2256952725,"v":548415.3669727262,"t":1718042400}
+{"o":6581.2256952725,"h":6584.4562783785,"l":6504.6833996897,"c":6516.5192593262,"v":621146.2070396225,"t":1718046000}
+{"o":6516.5192593262,"h":6529.2818885833,"l":6366.1325203062,"c":6401.4202321747,"v":625510.74495716,"t":1718049600}
+{"o":6401.4202321747,"h":6418.9788344607,"l":6142.3301494294,"c":6372.9865571624,"v":562594.4724170119,"t":1718053200}
+{"o":6372.9865571624,"h":6652.4643258629,"l":6200.1105874472,"c":6585.5687883979,"v":474040.1409070277,"t":1718056800}
+{"o":6585.5687883979,"h":6589.3590046141,"l":6541.685815033,"c":6573.6108242461,"v":414786.3623025777,"t":1718060400}
+{"o":6573.6108242461,"h":6599.2836056911,"l":6548.6717741255,"c":6568.038125679,"v":456846.1859973595,"t":1718064000}
+{"o":6568.038125679,"h":6603.2162680819,"l":6418.7490352876,"c":6461.8059807909,"v":547480.6062374398,"t":1718067600}
+{"o":6461.8059807909,"h":6526.7312019614,"l":6404.2860769882,"c":6474.9658671756,"v":716389.0289658759,"t":1718071200}
+{"o":6474.9658671756,"h":6504.0075425655,"l":6429.4151041473,"c":6464.9011190963,"v":493070.8898239718,"t":1718074800}
+{"o":6464.9011190963,"h":6490.2025232702,"l":6322.0845257645,"c":6421.4436436219,"v":538673.3425047641,"t":1718078400}
+{"o":6421.4436436219,"h":6427.3105039466,"l":6383.4996014662,"c":6412.0731270131,"v":403649.5998593163,"t":1718082000}
+{"o":6412.0731270131,"h":6433.0143490255,"l":6341.4336583935,"c":6384.5844553069,"v":420727.7947575729,"t":1718085600}
+{"o":6384.5844553069,"h":6410.4927702712,"l":6342.5801799661,"c":6380.4699090903,"v":401870.6645383353,"t":1718089200}
+{"o":6380.4699090903,"h":6437.5286109141,"l":6264.6004586328,"c":6297.5512556973,"v":416816.5606472795,"t":1718092800}
+{"o":6297.5512556973,"h":6320.6993909482,"l":6254.8158120417,"c":6305.1389996328,"v":393150.7401133876,"t":1718096400}
+{"o":6305.1389996328,"h":6376.4475205914,"l":6281.3537369711,"c":6352.8830870554,"v":422395.3190409805,"t":1718100000}
+{"o":6352.8830870554,"h":6354.640270031,"l":5767.5094338988,"c":5916.565674959,"v":508650.8406814756,"t":1718103600}
+{"o":5916.565674959,"h":6716.5739242846,"l":5581.8596516619,"c":6123.0202251579,"v":522463.356879503,"t":1718107200}
+{"o":6123.0202251579,"h":7248.1823716952,"l":5988.977492363,"c":6175.47233802,"v":716937.1095398084,"t":1718110800}
+{"o":6175.47233802,"h":6239.4279659979,"l":6150.8308210228,"c":6206.7113156849,"v":662055.2366296494,"t":1718114400}
+{"o":6206.7113156849,"h":6226.6502374419,"l":5978.2231810665,"c":6030.4691125756,"v":957436.4033287838,"t":1718118000}
+{"o":6030.4691125756,"h":6208.1690894702,"l":5997.8453412318,"c":6129.0975299308,"v":674144.0172959341,"t":1718121600}
+{"o":6129.0975299308,"h":6165.4516114144,"l":6007.5646558422,"c":6127.9234192801,"v":542571.268078536,"t":1718125200}
+{"o":6127.9234192801,"h":6313.2108886811,"l":6049.3660996523,"c":6282.265157861,"v":534652.9791634398,"t":1718128800}
+{"o":6282.265157861,"h":6381.3009542361,"l":6243.5144171473,"c":6311.9585493132,"v":575636.32722043,"t":1718132400}
+{"o":6311.9585493132,"h":6317.0641045736,"l":6266.5642052488,"c":6274.4588929808,"v":513617.6651622719,"t":1718136000}
+{"o":6274.4588929808,"h":6332.4678639476,"l":6272.0670832249,"c":6320.3108827361,"v":657423.1418874984,"t":1718139600}
+{"o":6320.3108827361,"h":6349.7011285025,"l":6282.1618067864,"c":6310.0437795605,"v":439968.681180168,"t":1718143200}
+{"o":6310.0437795605,"h":6339.4305147481,"l":6246.7423165222,"c":6275.3989938087,"v":520830.8505385315,"t":1718146800}
+{"o":6275.3989938087,"h":6289.2380683806,"l":6185.6173609361,"c":6228.6904573399,"v":640373.5611638509,"t":1718150400}
+{"o":6228.6904573399,"h":6245.1693758991,"l":6065.7211537885,"c":6185.5137912479,"v":678601.2171923148,"t":1718154000}
+{"o":6185.5137912479,"h":6285.7672407118,"l":6154.8032862841,"c":6276.9517493566,"v":508610.1717359883,"t":1718157600}
+{"o":6276.9517493566,"h":6303.2008922114,"l":6213.6810746655,"c":6289.6178611566,"v":394288.3132691946,"t":1718161200}
+{"o":6289.6178611566,"h":6403.7840892501,"l":6271.0668150398,"c":6375.1798141851,"v":450093.3151193014,"t":1718164800}
+{"o":6375.1798141851,"h":6378.7943883134,"l":6323.4152064861,"c":6326.7352193305,"v":379140.4929356507,"t":1718168400}
+{"o":6326.7352193305,"h":6569.6582409546,"l":6326.4576550109,"c":6535.6018297429,"v":354472.9675119897,"t":1718172000}
+{"o":6535.6018297429,"h":6583.5229300937,"l":6531.3618310683,"c":6576.0993942972,"v":334191.4553080142,"t":1718175600}
+{"o":6576.0993942972,"h":6601.2329906729,"l":6549.9945525635,"c":6555.6512209157,"v":288073.4032793865,"t":1718179200}
+{"o":6555.6512209157,"h":6616.4986603941,"l":6543.7257719224,"c":6595.0967906845,"v":396806.9277756051,"t":1718182800}
+{"o":6595.0967906845,"h":6658.8995237928,"l":6595.0967906845,"c":6618.8313067959,"v":488215.7829427308,"t":1718186400}
+{"o":6618.8313067959,"h":6631.9561187815,"l":6573.0012765309,"c":6575.6701611561,"v":447782.0864959827,"t":1718190000}
+{"o":6575.6701611561,"h":6912.0823625146,"l":6435.9325186195,"c":6741.3925988877,"v":928599.8933828353,"t":1718193600}
+{"o":6741.3925988877,"h":6864.7917779585,"l":6718.1896884774,"c":6759.7130631732,"v":783030.0898805506,"t":1718197200}
+{"o":6759.7130631732,"h":6822.5471826105,"l":6733.8327600874,"c":6794.5385018767,"v":659233.7940659029,"t":1718200800}
+{"o":6794.5385018767,"h":6802.4640613121,"l":6694.0198563649,"c":6740.0165043539,"v":620388.8692339465,"t":1718204400}
+{"o":6740.0165043539,"h":6780.0250297125,"l":6699.8234509978,"c":6739.8386075312,"v":627700.3030637422,"t":1718208000}
+{"o":6739.8386075312,"h":6786.0248790359,"l":6696.5919405122,"c":6752.1381038772,"v":659414.0222491099,"t":1718211600}
+{"o":6752.1381038772,"h":6755.7797497146,"l":6578.894098834,"c":6601.1754635857,"v":1055383.573926958,"t":1718215200}
+{"o":6601.1754635857,"h":6698.8195118161,"l":6387.1669409434,"c":6485.9005004458,"v":1061495.8783105216,"t":1718218800}
+{"o":6485.9005004458,"h":6609.4634526319,"l":6443.0735167124,"c":6596.719761972,"v":659108.5820328888,"t":1718222400}
+{"o":6596.719761972,"h":6630.0066310046,"l":6577.7553324606,"c":6609.9972325425,"v":597308.2228661822,"t":1718226000}
+{"o":6609.9972325425,"h":6627.3575829529,"l":6590.3327630636,"c":6622.4080818539,"v":474912.8034939669,"t":1718229600}
+{"o":6622.4080818539,"h":6625.1648121459,"l":6570.3089471105,"c":6607.8334045864,"v":431132.4463939109,"t":1718233200}
+{"o":6607.8334045864,"h":6607.8334045864,"l":6514.7526567134,"c":6583.7499076714,"v":434051.7009073852,"t":1718236800}
+{"o":6583.7499076714,"h":6616.2558294509,"l":6504.4839325993,"c":6510.3440176773,"v":451947.2525936241,"t":1718240400}
+{"o":6510.3440176773,"h":6543.1850854801,"l":6401.5515710157,"c":6463.3742884944,"v":528324.6476945952,"t":1718244000}
+{"o":6463.3742884944,"h":6463.7143648475,"l":6366.3742058837,"c":6450.0882757111,"v":711082.005136314,"t":1718247600}
+{"o":6450.0882757111,"h":6508.0323806588,"l":6437.2747820007,"c":6474.936550855,"v":430122.893293756,"t":1718251200}
+{"o":6474.936550855,"h":6498.4312344111,"l":6473.5769596835,"c":6487.2504594213,"v":425895.9664005161,"t":1718254800}
+{"o":6487.2504594213,"h":6494.9996933399,"l":6386.2370357265,"c":6447.6063983353,"v":823229.302637103,"t":1718258400}
+{"o":6447.6063983353,"h":6480.8105509401,"l":6364.738597863,"c":6477.4785385517,"v":591801.4022756175,"t":1718262000}
+{"o":6477.4785385517,"h":6509.2789288949,"l":6454.1048439913,"c":6485.0907380005,"v":430789.7097169713,"t":1718265600}
+{"o":6485.0907380005,"h":6488.8978459147,"l":6385.8576860347,"c":6450.7372501736,"v":456534.8624592729,"t":1718269200}
+{"o":6450.7372501736,"h":6494.6164628092,"l":6406.259661489,"c":6473.9179623304,"v":452516.0250752283,"t":1718272800}
+{"o":6473.9179623304,"h":6486.4077007245,"l":6369.2239275564,"c":6387.9743096391,"v":418203.43501603,"t":1718276400}
+{"o":6387.9743096391,"h":6493.0081747209,"l":6378.2661930277,"c":6403.6592616618,"v":637278.5802218659,"t":1718280000}
+{"o":6403.6592616618,"h":6481.7232672645,"l":6372.6784200825,"c":6409.5635633607,"v":617770.478950717,"t":1718283600}
+{"o":6409.5635633607,"h":6423.2232599516,"l":6269.2393197454,"c":6368.475564196,"v":746101.10492288,"t":1718287200}
+{"o":6368.475564196,"h":6440.0377086902,"l":6238.4272496987,"c":6331.9202630677,"v":848268.7057699562,"t":1718290800}
+{"o":6331.9202630677,"h":6379.6919352233,"l":6285.6662473368,"c":6364.6123880288,"v":796958.6137047173,"t":1718294400}
+{"o":6364.6123880288,"h":6411.0896797438,"l":6333.6355688152,"c":6408.1431733422,"v":535838.5439901659,"t":1718298000}
+{"o":6408.1431733422,"h":6434.7197084129,"l":6347.0763302861,"c":6418.1655972117,"v":456520.9042067722,"t":1718301600}
+{"o":6418.1655972117,"h":6421.1173290873,"l":6337.3822664103,"c":6371.3261810652,"v":526928.2864123754,"t":1718305200}
+{"o":6371.3261810652,"h":6393.6907990593,"l":6325.2413845199,"c":6346.4752930488,"v":580065.4941765735,"t":1718308800}
+{"o":6346.4752930488,"h":6383.1643629199,"l":6224.2461711486,"c":6382.6229370871,"v":453832.9639756206,"t":1718312400}
+{"o":6382.6229370871,"h":6398.2363890349,"l":6330.6080397774,"c":6389.0995213695,"v":422046.7730505,"t":1718316000}
+{"o":6389.0995213695,"h":6389.0995213695,"l":6332.3909299279,"c":6349.0753812382,"v":341636.3199564346,"t":1718319600}
+{"o":6349.0753812382,"h":6390.5628206515,"l":6309.9369823429,"c":6342.0004128696,"v":484034.2261700728,"t":1718323200}
+{"o":6342.0004128696,"h":6382.3601883316,"l":6244.8901061842,"c":6381.7330427958,"v":523414.3363049355,"t":1718326800}
+{"o":6381.7330427958,"h":6402.4449611868,"l":6353.5188063195,"c":6384.9411485907,"v":406517.3949274268,"t":1718330400}
+{"o":6384.9411485907,"h":6391.9366349096,"l":6332.0159217573,"c":6357.747837178,"v":414207.914060939,"t":1718334000}
+{"o":6357.747837178,"h":6384.3422927269,"l":6336.2435578348,"c":6339.3950603882,"v":391583.3808948586,"t":1718337600}
+{"o":6339.3950603882,"h":6447.1315918229,"l":6327.5567094241,"c":6429.0116212717,"v":454056.5399055462,"t":1718341200}
+{"o":6429.0116212717,"h":6435.7430296362,"l":6357.5825260208,"c":6396.566085923,"v":353372.3391175678,"t":1718344800}
+{"o":6396.566085923,"h":6456.1158574258,"l":6356.9124028063,"c":6431.4387191047,"v":328546.7162484227,"t":1718348400}
+{"o":6431.4387191047,"h":6487.6991864419,"l":6420.7880116795,"c":6466.7983333698,"v":363216.9703337303,"t":1718352000}
+{"o":6466.7983333698,"h":6500.8867668249,"l":6405.6477005674,"c":6471.8395021492,"v":342527.0809909964,"t":1718355600}
+{"o":6471.8395021492,"h":6556.6666487341,"l":6458.0991376338,"c":6532.2178447066,"v":328468.9031575348,"t":1718359200}
+{"o":6532.2178447066,"h":6551.4252092163,"l":6497.3777220974,"c":6542.1215821052,"v":369824.7454739177,"t":1718362800}
+{"o":6542.1215821052,"h":6583.7615832942,"l":6530.5222334046,"c":6550.4736052063,"v":474972.1586510743,"t":1718366400}
+{"o":6550.4736052063,"h":6623.716583781,"l":6525.6496897414,"c":6588.7485988216,"v":463961.1559264541,"t":1718370000}
+{"o":6588.7485988216,"h":6592.5396309281,"l":6403.1255102336,"c":6459.3344909525,"v":633571.6298696701,"t":1718373600}
+{"o":6459.3344909525,"h":6494.4632079045,"l":6315.3100206457,"c":6399.0609646336,"v":668720.793519525,"t":1718377200}
+{"o":6399.0609646336,"h":6410.7853440002,"l":6128.0820796731,"c":6295.9248063285,"v":1130373.8071625161,"t":1718380800}
+{"o":6295.9248063285,"h":6350.8871546724,"l":6209.0368968613,"c":6303.006047471,"v":671232.5560171433,"t":1718384400}
+{"o":6303.006047471,"h":6308.5023733497,"l":6206.2264527946,"c":6293.2787590596,"v":594424.3211192269,"t":1718388000}
+{"o":6293.2787590596,"h":6406.0551963461,"l":6212.5776895951,"c":6371.5154545676,"v":595987.4963100305,"t":1718391600}
+{"o":6371.5154545676,"h":6429.3748454106,"l":6364.2682864399,"c":6376.3161476703,"v":451088.097551989,"t":1718395200}
+{"o":6376.3161476703,"h":6526.0865726934,"l":6359.09042344,"c":6474.2238675793,"v":633282.9813328028,"t":1718398800}
+{"o":6474.2238675793,"h":6481.8145190613,"l":6388.5362550518,"c":6437.7588783374,"v":610059.5177321956,"t":1718402400}
+{"o":6437.7588783374,"h":6454.3540610424,"l":6409.5318250475,"c":6427.2694537245,"v":390736.0761231264,"t":1718406000}
+{"o":6427.2694537245,"h":6472.5654414435,"l":6422.4227296783,"c":6450.5593955623,"v":392020.7305427605,"t":1718409600}
+{"o":6450.5593955623,"h":6604.2358801328,"l":6435.6138157775,"c":6550.8919774321,"v":361678.9439480448,"t":1718413200}
+{"o":6550.8919774321,"h":6660.6361117774,"l":6534.8019384596,"c":6650.9608000322,"v":310532.730022668,"t":1718416800}
+{"o":6650.9608000322,"h":6703.9413187204,"l":6648.4224390506,"c":6701.4908741528,"v":321259.9534164051,"t":1718420400}
+{"o":6701.4908741528,"h":6714.6409792152,"l":6667.4274648979,"c":6695.5006922752,"v":336553.783770663,"t":1718424000}
+{"o":6695.5006922752,"h":6755.2321578912,"l":6692.0130023757,"c":6724.8821532449,"v":311358.9719210279,"t":1718427600}
+{"o":6724.8821532449,"h":6751.4332992998,"l":6683.2794104323,"c":6693.3077988178,"v":330483.8752473415,"t":1718431200}
+{"o":6693.3077988178,"h":6721.5877988026,"l":6666.4312161205,"c":6673.098228701,"v":342889.8455441703,"t":1718434800}
+{"o":6673.098228701,"h":6739.3524296703,"l":6658.412419811,"c":6718.0387532886,"v":287546.9218884793,"t":1718438400}
+{"o":6718.0387532886,"h":6735.9461988875,"l":6682.5766146006,"c":6697.9262752044,"v":328225.356630631,"t":1718442000}
+{"o":6697.9262752044,"h":6725.6760077413,"l":6675.1743124661,"c":6719.5056813122,"v":282833.6891225043,"t":1718445600}
+{"o":6719.5056813122,"h":6748.9563316998,"l":6710.6997330787,"c":6744.1162632799,"v":315028.680877405,"t":1718449200}
+{"o":6744.1162632799,"h":6824.0579743779,"l":6721.7147907529,"c":6816.9497272295,"v":315938.2353623886,"t":1718452800}
+{"o":6816.9497272295,"h":6830.7907812997,"l":6789.1763948867,"c":6826.9783221892,"v":361308.403584559,"t":1718456400}
+{"o":6826.9783221892,"h":6831.8041380781,"l":6797.4559436147,"c":6805.512910152,"v":463621.600468357,"t":1718460000}
+{"o":6805.512910152,"h":6861.2596063886,"l":6799.8541266511,"c":6842.4628594303,"v":460379.3915944708,"t":1718463600}
+{"o":6842.4628594303,"h":6872.6891438779,"l":6835.6456470836,"c":6843.025601453,"v":397038.8527673784,"t":1718467200}
+{"o":6843.025601453,"h":6862.3933676339,"l":6827.2047826332,"c":6858.8594251219,"v":403633.2691789943,"t":1718470800}
+{"o":6858.8594251219,"h":7145.5024932566,"l":6815.3607080303,"c":7040.2751940992,"v":419920.6062117675,"t":1718474400}
+{"o":7040.2751940992,"h":7057.253072384,"l":7006.1374662209,"c":7031.9292852196,"v":390258.9248717502,"t":1718478000}
+{"o":7031.9292852196,"h":7046.7983803297,"l":6995.180741284,"c":7015.4311931698,"v":383904.5405262877,"t":1718481600}
+{"o":7015.4311931698,"h":7075.3511111801,"l":7010.1090574086,"c":7063.7269926205,"v":332549.24489652,"t":1718485200}
+{"o":7063.7269926205,"h":7071.3835598003,"l":7039.3706390445,"c":7068.4141719512,"v":328598.7599653288,"t":1718488800}
+{"o":7068.4141719512,"h":7080.7035176046,"l":7058.428527091,"c":7072.1252143052,"v":313341.0127358511,"t":1718492400}
+{"o":7072.1252143052,"h":7078.9130844971,"l":6860.4611189296,"c":6862.4995938376,"v":316503.1647305674,"t":1718496000}
+{"o":6862.4995938376,"h":6884.9443898645,"l":6843.4588492329,"c":6863.5037269253,"v":355077.7777561268,"t":1718499600}
+{"o":6863.5037269253,"h":6864.0518643584,"l":6800.2325741801,"c":6804.1100818196,"v":310276.7406682954,"t":1718503200}
+{"o":6804.1100818196,"h":6816.7468333255,"l":6784.360035213,"c":6788.6132483393,"v":293935.3480366998,"t":1718506800}
+{"o":6788.6132483393,"h":6793.4388711354,"l":6749.1407319575,"c":6750.2040604685,"v":365132.4654591142,"t":1718510400}
+{"o":6750.2040604685,"h":6812.024951489,"l":6746.7755265214,"c":6809.2878984691,"v":360894.1232037348,"t":1718514000}
+{"o":6809.2878984691,"h":6834.7740120827,"l":6794.1161140006,"c":6826.6867065753,"v":383228.0508862322,"t":1718517600}
+{"o":6826.6867065753,"h":6848.9170819319,"l":6810.0765560806,"c":6813.7358919563,"v":333708.672471498,"t":1718521200}
+{"o":6813.7358919563,"h":6828.3539754781,"l":6789.2228401113,"c":6795.5401275524,"v":293593.8911392797,"t":1718524800}
+{"o":6795.5401275524,"h":6824.2580051275,"l":6782.2657046391,"c":6824.0905473305,"v":389905.8075164608,"t":1718528400}
+{"o":6824.0905473305,"h":6869.7961066554,"l":6808.3662571772,"c":6855.9554104387,"v":412736.2558455251,"t":1718532000}
+{"o":6855.9554104387,"h":6862.3613667615,"l":6832.1135433834,"c":6835.8570023487,"v":322047.1766898753,"t":1718535600}
+{"o":6835.8570023487,"h":6858.1364439825,"l":6825.1590856287,"c":6840.7901505287,"v":367988.4710814309,"t":1718539200}
+{"o":6840.7901505287,"h":6884.0378224381,"l":6837.7955891023,"c":6878.2682196646,"v":477020.9237291515,"t":1718542800}
+{"o":6878.2682196646,"h":6925.0086554692,"l":6865.2040130173,"c":6899.4385680752,"v":462969.0075910983,"t":1718546400}
+{"o":6899.4385680752,"h":7014.025906941,"l":6897.0985589054,"c":7004.8723073202,"v":417034.8980686435,"t":1718550000}
+{"o":7004.8723073202,"h":7038.4119776587,"l":6770.6846581353,"c":6787.0472546281,"v":409257.3112076503,"t":1718553600}
+{"o":6787.0472546281,"h":6818.2406849637,"l":6675.9461557392,"c":6705.585626058,"v":372409.3057904909,"t":1718557200}
+{"o":6705.585626058,"h":6732.682526161,"l":6686.6995056509,"c":6725.5859542217,"v":368548.0967697001,"t":1718560800}
+{"o":6725.5859542217,"h":6753.1340683042,"l":6718.4130442032,"c":6739.358061253,"v":452844.1915710998,"t":1718564400}
+{"o":6739.358061253,"h":6767.2948643179,"l":6724.9147405038,"c":6750.4326579201,"v":329142.8556307932,"t":1718568000}
+{"o":6750.4326579201,"h":6776.5862245854,"l":6667.6819563685,"c":6692.9834119558,"v":332319.160127226,"t":1718571600}
+{"o":6692.9834119558,"h":6777.2064737556,"l":6690.6022619437,"c":6745.6992325174,"v":448914.6572977541,"t":1718575200}
+{"o":6745.6992325174,"h":6786.8633872799,"l":6736.4516271624,"c":6785.5275532613,"v":325849.5833573095,"t":1718578800}
+{"o":6785.5275532613,"h":6807.1813583759,"l":6744.3989960363,"c":6749.5153982684,"v":382420.8519064143,"t":1718582400}
+{"o":6749.5153982684,"h":6755.9885200712,"l":6662.8872096764,"c":6680.471957259,"v":403048.707056792,"t":1718586000}
+{"o":6680.471957259,"h":6685.3092298307,"l":6625.9739634792,"c":6664.4407001295,"v":421168.4256828678,"t":1718589600}
+{"o":6664.4407001295,"h":6666.1373183891,"l":6599.4604975534,"c":6605.6328730148,"v":373130.0419513053,"t":1718593200}
+{"o":6605.6328730148,"h":6661.2945855282,"l":6570.9595515642,"c":6658.8004459168,"v":348146.0638041,"t":1718596800}
+{"o":6658.8004459168,"h":6691.200336834,"l":6613.9094961457,"c":6633.9565047768,"v":378403.8100128283,"t":1718600400}
+{"o":6633.9565047768,"h":6638.5692817848,"l":6555.1612721096,"c":6566.9386211592,"v":461786.7322636967,"t":1718604000}
+{"o":6566.9386211592,"h":6739.8370212965,"l":6537.7868153087,"c":6695.9662008088,"v":490862.2715213429,"t":1718607600}
+{"o":6695.9662008088,"h":6727.5709585704,"l":6633.0934246128,"c":6663.7871334044,"v":476817.3654520254,"t":1718611200}
+{"o":6663.7871334044,"h":6847.0888663581,"l":6582.5232804155,"c":6736.5106990931,"v":503354.8303109842,"t":1718614800}
+{"o":6736.5106990931,"h":6780.7517264907,"l":6609.1534453842,"c":6710.3788514851,"v":566800.8317755818,"t":1718618400}
+{"o":6710.3788514851,"h":6789.4836572803,"l":6701.5842248561,"c":6745.4121498704,"v":556883.2177773905,"t":1718622000}
+{"o":6745.4121498704,"h":6754.6172777699,"l":6645.756513962,"c":6707.2878626911,"v":597253.0633667898,"t":1718625600}
+{"o":6707.2878626911,"h":6742.7105319975,"l":6645.3663013096,"c":6670.9125005885,"v":570355.9672296119,"t":1718629200}
+{"o":6670.9125005885,"h":6776.1166227288,"l":6455.0312111838,"c":6507.4432296913,"v":639322.1340560627,"t":1718632800}
+{"o":6507.4432296913,"h":6531.4603131146,"l":5641.2689191224,"c":5710.9871031202,"v":698711.7436434363,"t":1718636400}
+{"o":5710.9871031202,"h":5911.1566735521,"l":5547.8150010496,"c":5885.1946126965,"v":735494.754870019,"t":1718640000}
+{"o":5885.1946126965,"h":5963.0026112232,"l":5884.3909820985,"c":5948.2574364437,"v":634039.173577403,"t":1718643600}
+{"o":5948.2574364437,"h":6035.2001385354,"l":5945.0434324786,"c":6018.6080567193,"v":719287.8975947836,"t":1718647200}
+{"o":6018.6080567193,"h":6021.1863024653,"l":5933.2843676645,"c":5941.9350071795,"v":620361.7092359615,"t":1718650800}
+{"o":5941.9350071795,"h":5946.6254804609,"l":5847.519295256,"c":5879.1542864118,"v":713346.9534347095,"t":1718654400}
+{"o":5879.1542864118,"h":5913.9631061058,"l":5820.3438681335,"c":5886.2991303698,"v":693196.5950430754,"t":1718658000}
+{"o":5886.2991303698,"h":5921.3313262951,"l":5843.1180468148,"c":5890.2479732878,"v":830898.5381603579,"t":1718661600}
+{"o":5890.2479732878,"h":5906.1284286761,"l":5851.6657689906,"c":5869.8786421407,"v":1263993.5591037269,"t":1718665200}
+{"o":5869.8786421407,"h":5889.9780037276,"l":5737.7059812307,"c":5795.1772998334,"v":1144319.8459864238,"t":1718668800}
+{"o":5795.1772998334,"h":5815.458748749,"l":5264.1621140545,"c":5434.0893364067,"v":1455313.7273302439,"t":1718672400}
+{"o":5434.0893364067,"h":5564.1888808688,"l":5358.9412967035,"c":5523.4754712571,"v":1245016.4570462571,"t":1718676000}
+{"o":5523.4754712571,"h":5597.0883703708,"l":5482.6688562213,"c":5588.7174155551,"v":959247.6677068527,"t":1718679600}
+{"o":5588.7174155551,"h":5653.3644879153,"l":5550.4048308823,"c":5631.2072508139,"v":1203322.591119081,"t":1718683200}
+{"o":5631.2072508139,"h":5679.45091761,"l":5615.0166163411,"c":5622.1773349552,"v":920870.1694740301,"t":1718686800}
+{"o":5622.1773349552,"h":5692.8997835833,"l":5580.3989581941,"c":5648.2929517012,"v":635524.5989687541,"t":1718690400}
+{"o":5648.2929517012,"h":5687.8147489128,"l":5643.9044699977,"c":5675.1815468481,"v":618537.9532454311,"t":1718694000}
+{"o":5675.1815468481,"h":5764.1626907484,"l":5665.1566254802,"c":5751.5510944035,"v":686271.554101489,"t":1718697600}
+{"o":5751.5510944035,"h":5759.7826725253,"l":5693.6669483166,"c":5699.4008717304,"v":476035.3700702289,"t":1718701200}
+{"o":5699.4008717304,"h":5838.2422236775,"l":5678.1820059875,"c":5805.8173691623,"v":477139.1903533334,"t":1718704800}
+{"o":5805.8173691623,"h":5882.0917258643,"l":5719.4931457066,"c":5845.4126790464,"v":653385.8939488895,"t":1718708400}
+{"o":5845.4126790464,"h":5923.0939363478,"l":5766.008409342,"c":5854.1248237837,"v":733860.4243297086,"t":1718712000}
+{"o":5854.1248237837,"h":5865.1606470151,"l":5717.5126387811,"c":5776.469352015,"v":855188.8952798558,"t":1718715600}
+{"o":5776.469352015,"h":5928.8857939501,"l":5715.2694622026,"c":5813.5606285146,"v":1060238.4058355996,"t":1718719200}
+{"o":5813.5606285146,"h":5890.4413272967,"l":5766.1675392184,"c":5850.6153838447,"v":752309.5276285748,"t":1718722800}
+{"o":5850.6153838447,"h":5857.0413593622,"l":5729.681830661,"c":5795.9473481787,"v":783053.2613498212,"t":1718726400}
+{"o":5795.9473481787,"h":5819.8086809284,"l":5707.6824651456,"c":5710.7154546442,"v":791170.6876766019,"t":1718730000}
+{"o":5710.7154546442,"h":5778.7828771429,"l":5667.0415476541,"c":5692.856922484,"v":955943.516010342,"t":1718733600}
+{"o":5692.856922484,"h":5721.3604065382,"l":5605.6353888237,"c":5717.0129435104,"v":1021553.5805818083,"t":1718737200}
+{"o":5717.0129435104,"h":5892.1634091559,"l":5665.4147871522,"c":5878.5545753283,"v":966632.9438722614,"t":1718740800}
+{"o":5878.5545753283,"h":6386.9034692828,"l":5863.4004387313,"c":6255.8295210766,"v":804933.5652946697,"t":1718744400}
+{"o":6255.8295210766,"h":6259.5908462177,"l":6189.0761593656,"c":6247.1110880029,"v":623009.4303330944,"t":1718748000}
+{"o":6247.1110880029,"h":6251.8075334525,"l":6198.4519521076,"c":6239.0509428594,"v":523603.1392736156,"t":1718751600}
+{"o":6239.0509428594,"h":6279.5710201471,"l":6078.2742223511,"c":6163.0038678295,"v":851349.3700426979,"t":1718755200}
+{"o":6163.0038678295,"h":6330.1808584883,"l":6087.0604804054,"c":6209.9958542519,"v":1044756.0053634559,"t":1718758800}
+{"o":6209.9958542519,"h":6322.1046345887,"l":6207.4549932906,"c":6268.6665653214,"v":726335.4395438358,"t":1718762400}
+{"o":6268.6665653214,"h":6381.8878346803,"l":6145.4012487062,"c":6318.1426729715,"v":712285.0707198197,"t":1718766000}
+{"o":6318.1426729715,"h":6366.962876073,"l":6303.0102600527,"c":6340.4846769988,"v":505820.7495425405,"t":1718769600}
+{"o":6340.4846769988,"h":6360.5091689112,"l":6282.2363954116,"c":6310.1093545178,"v":462173.4227424977,"t":1718773200}
+{"o":6310.1093545178,"h":6393.9064486017,"l":6296.6845588969,"c":6382.5037337449,"v":478705.8173278506,"t":1718776800}
+{"o":6382.5037337449,"h":6394.8236168942,"l":6301.1554917056,"c":6310.0234381631,"v":412127.7741723481,"t":1718780400}
+{"o":6310.0234381631,"h":6321.0311422597,"l":6242.4607159753,"c":6252.7565478708,"v":375312.0953068068,"t":1718784000}
+{"o":6252.7565478708,"h":6472.379387471,"l":6208.6902791055,"c":6436.6145297128,"v":425268.0135228529,"t":1718787600}
+{"o":6436.6145297128,"h":6534.5481970978,"l":6404.5335483608,"c":6531.4720924813,"v":408228.8013839965,"t":1718791200}
+{"o":6531.4720924813,"h":6541.5785985642,"l":6417.6889178713,"c":6465.6317639292,"v":465443.9501931133,"t":1718794800}
+{"o":6465.6317639292,"h":6511.3543554546,"l":6435.4051605359,"c":6490.1760714009,"v":503396.1399329287,"t":1718798400}
+{"o":6490.1760714009,"h":6504.2563847123,"l":6442.1135156119,"c":6442.1135156119,"v":494518.9430948533,"t":1718802000}
+{"o":6442.1135156119,"h":6447.5913940469,"l":6350.4700152494,"c":6393.6082000199,"v":692863.1074394278,"t":1718805600}
+{"o":6393.6082000199,"h":6428.538404945,"l":6333.0769414617,"c":6370.439801334,"v":576428.503609083,"t":1718809200}
+{"o":6370.439801334,"h":6484.5404838383,"l":6328.1256528303,"c":6454.3468056292,"v":577436.1919188334,"t":1718812800}
+{"o":6454.3468056292,"h":6563.7200199251,"l":6443.1024122289,"c":6497.0090468283,"v":575685.0451259802,"t":1718816400}
+{"o":6497.0090468283,"h":6533.4990000942,"l":6477.0826137406,"c":6487.7257960117,"v":570365.5879921335,"t":1718820000}
+{"o":6487.7257960117,"h":6490.4373609529,"l":6390.5296022648,"c":6442.3170810808,"v":711618.8830868661,"t":1718823600}
+{"o":6442.3170810808,"h":6455.9414297898,"l":6353.1732614149,"c":6379.1041076072,"v":818038.4780104681,"t":1718827200}
+{"o":6379.1041076072,"h":6411.6706355171,"l":6346.8579011103,"c":6397.8454335943,"v":726572.611599026,"t":1718830800}
+{"o":6397.8454335943,"h":6413.7713679871,"l":6343.852789476,"c":6350.2590736898,"v":550712.6674601582,"t":1718834400}
+{"o":6350.2590736898,"h":6402.0341922384,"l":6341.3643730105,"c":6390.1792606934,"v":742537.7379283872,"t":1718838000}
+{"o":6390.1792606934,"h":6416.2919526248,"l":6349.8836762199,"c":6375.8764936172,"v":702462.8645887438,"t":1718841600}
+{"o":6375.8764936172,"h":6470.5406001658,"l":6342.1278141105,"c":6368.8699912053,"v":665485.3233646177,"t":1718845200}
+{"o":6368.8699912053,"h":6407.3584437326,"l":6306.0462812036,"c":6368.9288796062,"v":523972.4407418393,"t":1718848800}
+{"o":6368.9288796062,"h":6372.9617348599,"l":6280.3582861198,"c":6301.0144558514,"v":462634.6483037241,"t":1718852400}
+{"o":6301.0144558514,"h":6424.7908479262,"l":6275.071104971,"c":6392.207706094,"v":497668.2398616,"t":1718856000}
+{"o":6392.207706094,"h":6514.3827666737,"l":6392.0211222478,"c":6496.169305957,"v":547253.350028254,"t":1718859600}
+{"o":6496.169305957,"h":6545.4127122525,"l":6464.3761043515,"c":6477.9137538109,"v":536326.1119048924,"t":1718863200}
+{"o":6477.9137538109,"h":6595.1284356473,"l":6467.5614749294,"c":6547.9677153946,"v":593170.9387159455,"t":1718866800}
+{"o":6547.9677153946,"h":6578.5657504412,"l":6517.2120806209,"c":6578.5657504412,"v":500363.4681887181,"t":1718870400}
+{"o":6578.5657504412,"h":6696.6912212229,"l":6551.7115791267,"c":6666.0898316888,"v":554281.7381593672,"t":1718874000}
+{"o":6666.0898316888,"h":6766.0188689819,"l":6636.5284612203,"c":6753.9823855943,"v":606902.8089241495,"t":1718877600}
+{"o":6753.9823855943,"h":6856.8813417761,"l":6721.4315793507,"c":6757.5606639595,"v":660325.4434199677,"t":1718881200}
+{"o":6757.5606639595,"h":6880.2298869111,"l":6705.3167954705,"c":6787.6640680823,"v":636721.1833436682,"t":1718884800}
+{"o":6787.6640680823,"h":6839.1532171124,"l":6616.9936054537,"c":6644.2722129218,"v":714621.7099336551,"t":1718888400}
+{"o":6644.2722129218,"h":6698.4740219255,"l":6528.3199414199,"c":6667.8257661151,"v":890319.2829467211,"t":1718892000}
+{"o":6667.8257661151,"h":6788.005592584,"l":6599.4370689381,"c":6707.5767603641,"v":732763.6008185348,"t":1718895600}
+{"o":6707.5767603641,"h":6761.4290601338,"l":6639.6780196774,"c":6723.8737184671,"v":778566.522054116,"t":1718899200}
+{"o":6723.8737184671,"h":6809.6804692536,"l":6699.0288054013,"c":6796.2949068209,"v":710130.9560065056,"t":1718902800}
+{"o":6796.2949068209,"h":6856.0038434519,"l":6772.8467635697,"c":6775.8062930757,"v":751070.0531074601,"t":1718906400}
+{"o":6775.8062930757,"h":6791.6669204749,"l":6735.4341940115,"c":6770.9358973443,"v":599792.3404453034,"t":1718910000}
+{"o":6770.9358973443,"h":6933.3009413754,"l":6529.9827460037,"c":6916.6621618714,"v":699309.3111832642,"t":1718913600}
+{"o":6916.6621618714,"h":6952.360485727,"l":6884.1405131966,"c":6889.5825837165,"v":480742.4872693023,"t":1718917200}
+{"o":6889.5825837165,"h":6928.374011671,"l":6881.4470232006,"c":6899.3954588137,"v":457056.1335925082,"t":1718920800}
+{"o":6899.3954588137,"h":6917.971828547,"l":6871.2778527557,"c":6877.6986583512,"v":440148.2640492231,"t":1718924400}
+{"o":6877.6986583512,"h":6908.2665542138,"l":6812.0539701993,"c":6853.654611491,"v":561612.6419469021,"t":1718928000}
+{"o":6853.654611491,"h":6930.0648458079,"l":6829.3633747227,"c":6918.1239302096,"v":546911.5877199897,"t":1718931600}
+{"o":6918.1239302096,"h":7002.0684896389,"l":6847.5305254767,"c":6908.9905302062,"v":420659.4853213294,"t":1718935200}
+{"o":6908.9905302062,"h":6913.4488569887,"l":6842.4486809158,"c":6889.865780377,"v":491882.4545111312,"t":1718938800}
+{"o":6889.865780377,"h":6923.400567859,"l":6848.7525903599,"c":6913.372736847,"v":480997.8888599278,"t":1718942400}
+{"o":6913.372736847,"h":6919.4025129549,"l":6865.5227959918,"c":6908.9062735496,"v":414319.3753615487,"t":1718946000}
+{"o":6908.9062735496,"h":6920.5706411075,"l":6859.5674176554,"c":6884.3178569206,"v":427807.6229562222,"t":1718949600}
+{"o":6884.3178569206,"h":6911.9416167143,"l":6788.1549347874,"c":6826.6528505309,"v":437877.9012488991,"t":1718953200}
+{"o":6826.6528505309,"h":6850.8614354673,"l":6729.761238666,"c":6757.5000607972,"v":578027.9554436402,"t":1718956800}
+{"o":6757.5000607972,"h":6892.4357859972,"l":6747.7613010518,"c":6873.2375114204,"v":586162.6507610297,"t":1718960400}
+{"o":6873.2375114204,"h":6896.9295295062,"l":6840.0376296834,"c":6858.7296985969,"v":473740.9293246336,"t":1718964000}
+{"o":6858.7296985969,"h":6895.3848435084,"l":6835.4731186738,"c":6861.8155353765,"v":456356.5610069007,"t":1718967600}
+{"o":6861.8155353765,"h":6886.3264923429,"l":6783.3259032254,"c":6817.0591507956,"v":583847.4264004388,"t":1718971200}
+{"o":6817.0591507956,"h":6819.4744781345,"l":6679.4125125796,"c":6761.5034946932,"v":691174.8948804826,"t":1718974800}
+{"o":6761.5034946932,"h":6986.7280272554,"l":6730.267401111,"c":6958.3959934482,"v":686777.9611370015,"t":1718978400}
+{"o":6958.3959934482,"h":7005.8060402531,"l":6833.1526650702,"c":6878.4896502446,"v":696780.1295879476,"t":1718982000}
+{"o":6878.4896502446,"h":6896.1655715385,"l":6826.0640981843,"c":6853.0017179968,"v":504741.7139707824,"t":1718985600}
+{"o":6853.0017179968,"h":6862.0317509128,"l":6753.8517065872,"c":6759.8761684803,"v":546991.7705366635,"t":1718989200}
+{"o":6759.8761684803,"h":6933.3808814112,"l":6732.9591830605,"c":6929.656107005,"v":745649.4798288029,"t":1718992800}
+{"o":6929.656107005,"h":7010.724753222,"l":6884.9561781236,"c":6947.1093042958,"v":586391.1847411123,"t":1718996400}
+{"o":6947.1093042958,"h":7058.1164855479,"l":6942.2262023682,"c":6984.2420201066,"v":526733.267834801,"t":1719000000}
+{"o":6984.2420201066,"h":7038.503856743,"l":6903.5100581171,"c":7004.8128402278,"v":511084.5779442755,"t":1719003600}
+{"o":7004.8128402278,"h":7067.4122039473,"l":6972.5717347318,"c":7059.2462740147,"v":476468.0751924975,"t":1719007200}
+{"o":7059.2462740147,"h":7090.006896762,"l":7001.4627565128,"c":7047.5671987674,"v":495108.2829781219,"t":1719010800}
+{"o":7047.5671987674,"h":7054.3039071077,"l":6966.7405477378,"c":6995.2864392899,"v":346107.5434436238,"t":1719014400}
+{"o":6995.2864392899,"h":7025.9838542965,"l":6975.3790321343,"c":7000.2836885594,"v":310280.7557384344,"t":1719018000}
+{"o":7000.2836885594,"h":7084.2956513206,"l":6995.9855614376,"c":7067.3671980119,"v":339961.0151104587,"t":1719021600}
+{"o":7067.3671980119,"h":7086.2794468833,"l":7029.1577300708,"c":7075.893176984,"v":356936.1438145908,"t":1719025200}
+{"o":7075.893176984,"h":7087.539110624,"l":7054.411134045,"c":7078.8006151543,"v":357053.5185238914,"t":1719028800}
+{"o":7078.8006151543,"h":7126.6899316959,"l":7022.4949023337,"c":7075.8502980527,"v":373566.0344913713,"t":1719032400}
+{"o":7075.8502980527,"h":7137.743840177,"l":7037.9171313808,"c":7040.8300715352,"v":378637.9405437256,"t":1719036000}
+{"o":7040.8300715352,"h":7053.4012941004,"l":7000.1514079428,"c":7014.9370519805,"v":342989.0086840007,"t":1719039600}
+{"o":7014.9370519805,"h":7021.1313006146,"l":6908.8380204961,"c":6920.0764114674,"v":357779.6219246773,"t":1719043200}
+{"o":6920.0764114674,"h":6952.2808193201,"l":6904.8554375753,"c":6945.2969035656,"v":335225.8714462725,"t":1719046800}
+{"o":6945.2969035656,"h":6981.9736723425,"l":6916.2380366708,"c":6959.2475392488,"v":317749.7972583974,"t":1719050400}
+{"o":6959.2475392488,"h":6980.432328821,"l":6935.3986472829,"c":6973.0904500783,"v":314611.6149943193,"t":1719054000}
+{"o":6973.0904500783,"h":6987.3419973624,"l":6958.0574612254,"c":6961.1705132743,"v":323864.9213633508,"t":1719057600}
+{"o":6961.1705132743,"h":6970.5550371199,"l":6894.5261032822,"c":6904.2686811543,"v":364104.3761681793,"t":1719061200}
+{"o":6904.2686811543,"h":6942.9841816557,"l":6451.4938181613,"c":6474.399642566,"v":361825.9348575255,"t":1719064800}
+{"o":6474.399642566,"h":6484.5633327907,"l":6176.206297421,"c":6188.0212003783,"v":495972.2596158684,"t":1719068400}
+{"o":6188.0212003783,"h":6209.5381710424,"l":6005.8444050287,"c":6037.368344819,"v":403156.2790727274,"t":1719072000}
+{"o":6037.368344819,"h":6052.3238770149,"l":5909.6017433651,"c":5912.6620058136,"v":353723.1121206234,"t":1719075600}
+{"o":5912.6620058136,"h":5926.5447373326,"l":5865.1066067232,"c":5874.6644837493,"v":331254.1444796327,"t":1719079200}
+{"o":5874.6644837493,"h":5890.110752739,"l":5866.4606598068,"c":5888.9591563734,"v":385758.9191291651,"t":1719082800}
+{"o":5888.9591563734,"h":5891.9841340362,"l":5867.5221292238,"c":5878.135875885,"v":398977.8594414704,"t":1719086400}
+{"o":5878.135875885,"h":5890.375479678,"l":5873.0477184148,"c":5890.0998171855,"v":345204.9878640978,"t":1719090000}
+{"o":5890.0998171855,"h":5956.6033715064,"l":5871.1721038892,"c":5941.2022859536,"v":328290.262908618,"t":1719093600}
+{"o":5941.2022859536,"h":5943.7082012128,"l":5890.0517872682,"c":5915.1360480549,"v":323478.6107779967,"t":1719097200}
+{"o":5915.1360480549,"h":5975.611452037,"l":5678.3602110092,"c":5722.530359843,"v":398460.890688222,"t":1719100800}
+{"o":5722.530359843,"h":5749.8608667906,"l":5511.1405519547,"c":5540.7431761019,"v":368275.5655954111,"t":1719104400}
+{"o":5540.7431761019,"h":5548.0910348589,"l":5506.3064850399,"c":5526.3783330507,"v":373292.221549905,"t":1719108000}
+{"o":5526.3783330507,"h":5545.51864276,"l":5452.9584593014,"c":5526.1508065605,"v":339105.5957893952,"t":1719111600}
+{"o":5526.1508065605,"h":5581.0758097893,"l":5448.9078712845,"c":5448.9481899084,"v":287188.4996723357,"t":1719115200}
+{"o":5448.9481899084,"h":5462.2435865164,"l":5435.2779129946,"c":5443.9174742288,"v":279278.691719629,"t":1719118800}
+{"o":5443.9174742288,"h":5477.3540379898,"l":5403.0694118821,"c":5464.7940267622,"v":296286.0257183347,"t":1719122400}
+{"o":5464.7940267622,"h":5538.8277444905,"l":5462.4290870857,"c":5536.9132441955,"v":267885.9023440448,"t":1719126000}
+{"o":5536.9132441955,"h":5538.2129403009,"l":5522.2491815359,"c":5527.5252143375,"v":248740.7941037841,"t":1719129600}
+{"o":5527.5252143375,"h":5537.6168169908,"l":5512.5469944232,"c":5530.4803775674,"v":278340.0608626865,"t":1719133200}
+{"o":5530.4803775674,"h":5535.5622593438,"l":5494.2967161228,"c":5499.376395129,"v":292439.5103867667,"t":1719136800}
+{"o":5499.376395129,"h":5789.2996644845,"l":5483.4582035669,"c":5716.0345576462,"v":349624.8610917766,"t":1719140400}
+{"o":5716.0345576462,"h":6009.0182019755,"l":5704.8842938743,"c":5982.4331999088,"v":368233.4052978224,"t":1719144000}
+{"o":5982.4331999088,"h":6227.9745667391,"l":5964.4018251883,"c":6196.3998361145,"v":347224.1597561518,"t":1719147600}
+{"o":6196.3998361145,"h":6221.9114927973,"l":6126.9984810683,"c":6154.6696173129,"v":427703.0384076782,"t":1719151200}
+{"o":6154.6696173129,"h":6176.5599123102,"l":6116.298279029,"c":6124.6922422812,"v":429230.9772564804,"t":1719154800}
+{"o":6124.6922422812,"h":6149.0885732824,"l":6055.918218805,"c":6084.1618335217,"v":507774.3870675993,"t":1719158400}
+{"o":6084.1618335217,"h":6127.4451997571,"l":6074.5261114012,"c":6106.7460907791,"v":484891.981840356,"t":1719162000}
+{"o":6106.7460907791,"h":6141.7798215036,"l":5946.8897794098,"c":6039.1444954276,"v":394146.8033080046,"t":1719165600}
+{"o":6039.1444954276,"h":6074.1182322678,"l":6019.1728341172,"c":6026.4093268932,"v":363040.9072457933,"t":1719169200}
+{"o":6026.4093268932,"h":6028.7295555778,"l":5919.3806890071,"c":5981.950476121,"v":569587.0614111288,"t":1719172800}
+{"o":5981.950476121,"h":6139.8124424516,"l":5753.3301068278,"c":6124.3861424777,"v":488248.2481880004,"t":1719176400}
+{"o":6124.3861424777,"h":6282.3229476928,"l":6032.3294869019,"c":6175.5077842744,"v":508051.0527174894,"t":1719180000}
+{"o":6175.5077842744,"h":6189.3159365124,"l":6125.7051070631,"c":6150.6536413888,"v":410132.9546926764,"t":1719183600}
+{"o":6150.6536413888,"h":6206.270038279,"l":6126.8371913542,"c":6168.9013118876,"v":466617.1739678488,"t":1719187200}
+{"o":6168.9013118876,"h":6177.9314456871,"l":6043.6983651596,"c":6105.9877393589,"v":597136.3858381312,"t":1719190800}
+{"o":6105.9877393589,"h":6127.2493178359,"l":6026.936961379,"c":6059.4761900686,"v":449031.6483925479,"t":1719194400}
+{"o":6059.4761900686,"h":6101.8613428099,"l":6026.8945711179,"c":6036.3142761355,"v":422332.2836663802,"t":1719198000}
+{"o":6036.3142761355,"h":6057.756793805,"l":5992.6766523505,"c":6028.3539436408,"v":453637.4655519248,"t":1719201600}
+{"o":6028.3539436408,"h":6039.995797465,"l":5890.2599404847,"c":5924.2740552799,"v":622494.1520758943,"t":1719205200}
+{"o":5924.2740552799,"h":5983.9625842991,"l":5923.2622999828,"c":5974.9856336002,"v":440261.3584233884,"t":1719208800}
+{"o":5974.9856336002,"h":6018.7192595832,"l":5945.8930830814,"c":5987.0704681404,"v":382915.2831257889,"t":1719212400}
+{"o":5987.0704681404,"h":6057.5267501111,"l":5956.8507122756,"c":6020.9107231747,"v":418898.7489984193,"t":1719216000}
+{"o":6020.9107231747,"h":6053.5449211093,"l":5825.2508419012,"c":6030.5380686757,"v":745340.599992511,"t":1719219600}
+{"o":6030.5380686757,"h":6106.8435717615,"l":6022.420831883,"c":6082.7604604872,"v":644432.3649668086,"t":1719223200}
+{"o":6082.7604604872,"h":6112.8347097882,"l":6036.0125610133,"c":6096.3343110385,"v":454956.0729916082,"t":1719226800}
+{"o":6096.3343110385,"h":6178.4827095427,"l":6076.8764150457,"c":6149.0999676346,"v":553352.9031893713,"t":1719230400}
+{"o":6149.0999676346,"h":6212.2438313986,"l":6052.9363031956,"c":6188.229301222,"v":668706.2461313547,"t":1719234000}
+{"o":6188.229301222,"h":6323.7369833126,"l":6121.1795507933,"c":6254.2706822091,"v":695096.1163504593,"t":1719237600}
+{"o":6254.2706822091,"h":6281.7465000894,"l":6043.8712200581,"c":6148.7029447877,"v":1016936.6862056536,"t":1719241200}
+{"o":6148.7029447877,"h":6208.0190602143,"l":6125.9993750776,"c":6164.0529277341,"v":818111.8721249488,"t":1719244800}
+{"o":6164.0529277341,"h":6299.467947108,"l":6146.1114841441,"c":6238.9405848304,"v":1089992.1217538279,"t":1719248400}
+{"o":6238.9405848304,"h":6341.4317588721,"l":6160.2303996814,"c":6341.2741188473,"v":818289.227755405,"t":1719252000}
+{"o":6341.2741188473,"h":6343.4392055319,"l":6172.7423839033,"c":6200.3924474879,"v":812952.5220827836,"t":1719255600}
+{"o":6200.3924474879,"h":6278.3364677502,"l":6100.0939374362,"c":6242.589366058,"v":1116086.6965891081,"t":1719259200}
+{"o":6242.589366058,"h":6530.0253535101,"l":6231.6912506439,"c":6507.8419485402,"v":1028591.4933070021,"t":1719262800}
+{"o":6507.8419485402,"h":6624.8306813343,"l":6470.4332255829,"c":6562.0734280331,"v":668711.2929655515,"t":1719266400}
+{"o":6562.0734280331,"h":6684.9487506807,"l":6561.9318974044,"c":6670.1340985145,"v":661468.6557645261,"t":1719270000}
+{"o":6670.1340985145,"h":6704.2548446054,"l":6641.234123908,"c":6670.7633187423,"v":620091.1826388822,"t":1719273600}
+{"o":6670.7633187423,"h":6679.4459445057,"l":6613.2386373823,"c":6661.7329500799,"v":583805.1727418144,"t":1719277200}
+{"o":6661.7329500799,"h":6723.36731219,"l":6630.3457817769,"c":6703.9648199052,"v":527679.7226614973,"t":1719280800}
+{"o":6703.9648199052,"h":6884.1054792733,"l":6686.9875989125,"c":6846.2172723107,"v":708946.9036638374,"t":1719284400}
+{"o":6846.2172723107,"h":6914.7624187589,"l":6808.6113591619,"c":6909.664627634,"v":493351.5562891437,"t":1719288000}
+{"o":6909.664627634,"h":7006.7874695838,"l":6864.7044560565,"c":6948.6989198985,"v":535346.9763955515,"t":1719291600}
+{"o":6948.6989198985,"h":7030.0619572761,"l":6925.5832592921,"c":7020.7167139492,"v":432165.8940534461,"t":1719295200}
+{"o":7020.7167139492,"h":7038.142308512,"l":6951.8892969214,"c":6956.5344098925,"v":433991.3365438864,"t":1719298800}
+{"o":6956.5344098925,"h":6986.7501659163,"l":6884.2818417072,"c":6934.0230113337,"v":403402.2644858253,"t":1719302400}
+{"o":6934.0230113337,"h":7100.8138483619,"l":6915.8009823498,"c":7073.6002656335,"v":535593.1456896347,"t":1719306000}
+{"o":7073.6002656335,"h":7312.1312272451,"l":7045.0154620334,"c":7293.0712748924,"v":518886.8020460387,"t":1719309600}
+{"o":7293.0712748924,"h":7299.2714903275,"l":7209.862670791,"c":7242.7740120696,"v":505493.4882957159,"t":1719313200}
+{"o":7242.7740120696,"h":7261.1191393278,"l":7172.0382540502,"c":7184.1098163988,"v":539777.2560155465,"t":1719316800}
+{"o":7184.1098163988,"h":7239.3240133805,"l":7172.9283626829,"c":7190.9732675218,"v":606579.8428677686,"t":1719320400}
+{"o":7190.9732675218,"h":7390.133081493,"l":7183.2624346821,"c":7336.3723684942,"v":632791.2950821485,"t":1719324000}
+{"o":7336.3723684942,"h":7459.3543238027,"l":7291.1943148389,"c":7404.2954447234,"v":713459.493786009,"t":1719327600}
+{"o":7404.2954447234,"h":7414.8428126512,"l":7286.9664311114,"c":7302.1791658699,"v":638036.2390354212,"t":1719331200}
+{"o":7302.1791658699,"h":7369.6423997338,"l":7289.847361236,"c":7293.5306751741,"v":509579.0531711516,"t":1719334800}
+{"o":7293.5306751741,"h":7402.8576072537,"l":7276.1125784884,"c":7390.8821610138,"v":561803.0956931362,"t":1719338400}
+{"o":7390.8821610138,"h":7405.8023186637,"l":7344.1035064191,"c":7369.199883719,"v":497392.2694201638,"t":1719342000}
+{"o":7369.199883719,"h":7428.4403950359,"l":7332.7629764711,"c":7391.1471274638,"v":466819.8543719609,"t":1719345600}
+{"o":7391.1471274638,"h":7391.1471274638,"l":7332.2268677375,"c":7339.3667896511,"v":461793.552752545,"t":1719349200}
+{"o":7339.3667896511,"h":7382.3100941444,"l":7295.2429286866,"c":7313.5008149244,"v":519073.5309812759,"t":1719352800}
+{"o":7313.5008149244,"h":7393.6064836504,"l":7258.1921779973,"c":7296.0787481371,"v":586342.7647808127,"t":1719356400}
+{"o":7296.0787481371,"h":7333.2670505021,"l":7276.1400200401,"c":7291.3901482375,"v":469452.1303482301,"t":1719360000}
+{"o":7291.3901482375,"h":7451.1089170598,"l":7281.1751082586,"c":7428.7879037544,"v":562593.9291904753,"t":1719363600}
+{"o":7428.7879037544,"h":7502.0756541017,"l":7404.6969527067,"c":7420.3497154159,"v":518708.0726828961,"t":1719367200}
+{"o":7420.3497154159,"h":7442.7662886416,"l":7363.7295204352,"c":7399.7803434417,"v":472808.488622178,"t":1719370800}
+{"o":7399.7803434417,"h":7417.5775660547,"l":7313.1126511803,"c":7316.1487594239,"v":449732.8386650042,"t":1719374400}
+{"o":7316.1487594239,"h":7424.6808896644,"l":6712.5716632371,"c":7290.3627942475,"v":648044.2771772658,"t":1719378000}
+{"o":7290.3627942475,"h":7329.4751880122,"l":7278.0880882812,"c":7296.8813624217,"v":447327.1897888617,"t":1719381600}
+{"o":7296.8813624217,"h":7359.931282614,"l":7129.2780723137,"c":7188.3607016962,"v":393840.9250043111,"t":1719385200}
+{"o":7188.3607016962,"h":7202.8644872327,"l":7095.9421616001,"c":7114.8013207808,"v":359516.4184246243,"t":1719388800}
+{"o":7114.8013207808,"h":7150.8131819667,"l":7053.6863020177,"c":7103.0341572965,"v":361034.837067995,"t":1719392400}
+{"o":7103.0341572965,"h":7115.7597959009,"l":7058.5779035013,"c":7094.1197352441,"v":389920.192721538,"t":1719396000}
+{"o":7094.1197352441,"h":7142.9059549529,"l":7085.044566147,"c":7119.4871625544,"v":487560.2253684623,"t":1719399600}
+{"o":7119.4871625544,"h":7144.8498159315,"l":6918.7957367467,"c":6942.5379746718,"v":460968.9655518942,"t":1719403200}
+{"o":6942.5379746718,"h":7042.0936690999,"l":6922.1665963183,"c":7030.470818093,"v":588721.8791930111,"t":1719406800}
+{"o":7030.470818093,"h":7071.3460460684,"l":6970.2283927031,"c":6989.4609604569,"v":584629.3757715005,"t":1719410400}
+{"o":6989.4609604569,"h":7049.7856025435,"l":6830.0550126933,"c":6997.258617172,"v":580436.8399649501,"t":1719414000}
+{"o":6997.258617172,"h":7077.8289737746,"l":6929.6223769697,"c":7003.2401391825,"v":533692.7031001817,"t":1719417600}
+{"o":7003.2401391825,"h":7149.3834598656,"l":6685.9792951066,"c":7051.2623871125,"v":930262.292969802,"t":1719421200}
+{"o":7051.2623871125,"h":7058.1439640897,"l":6945.9242491601,"c":6976.9928819221,"v":464650.4179121269,"t":1719424800}
+{"o":6976.9928819221,"h":7084.8292594608,"l":6958.4507315222,"c":7080.3841105756,"v":562250.2741247015,"t":1719428400}
+{"o":7080.3841105756,"h":7117.8545374915,"l":7004.3053217036,"c":7045.8146673589,"v":540255.9408314122,"t":1719432000}
+{"o":7045.8146673589,"h":7171.480472731,"l":7020.5211850743,"c":7156.2537664123,"v":521393.6065382551,"t":1719435600}
+{"o":7156.2537664123,"h":7352.5501373011,"l":7120.6772962364,"c":7279.8756257514,"v":486953.9289465853,"t":1719439200}
+{"o":7279.8756257514,"h":7289.8760761002,"l":7226.0502054019,"c":7250.6228915941,"v":435502.0215435317,"t":1719442800}
+{"o":7250.6228915941,"h":7283.4369165551,"l":7207.2815985967,"c":7249.1925878906,"v":425784.0746213481,"t":1719446400}
+{"o":7249.1925878906,"h":7261.6563512591,"l":7214.6024383964,"c":7232.9834107573,"v":431230.5989430818,"t":1719450000}
+{"o":7232.9834107573,"h":7256.1157512361,"l":7184.664593841,"c":7250.7955746559,"v":401272.6868949856,"t":1719453600}
+{"o":7250.7955746559,"h":7306.4942013778,"l":7232.0081959956,"c":7285.5884750469,"v":389680.8060685179,"t":1719457200}
+{"o":7285.5884750469,"h":7300.0626807004,"l":7252.3332079936,"c":7258.0060609226,"v":413069.5431615208,"t":1719460800}
+{"o":7258.0060609226,"h":7269.1204679511,"l":7202.4955551945,"c":7215.2558778832,"v":397335.7328789832,"t":1719464400}
+{"o":7215.2558778832,"h":7221.5663927955,"l":7162.016422234,"c":7198.1461016397,"v":452482.7794785561,"t":1719468000}
+{"o":7198.1461016397,"h":7217.4899285679,"l":7178.1861489006,"c":7202.0582909184,"v":378104.9674950312,"t":1719471600}
+{"o":7202.0582909184,"h":7320.0179722915,"l":7178.6187646158,"c":7318.6855044351,"v":389315.7218706553,"t":1719475200}
+{"o":7318.6855044351,"h":7428.2619438808,"l":7299.4104184377,"c":7422.1686486857,"v":476763.0993676954,"t":1719478800}
+{"o":7422.1686486857,"h":7482.0607463111,"l":7401.1593198506,"c":7424.8147815582,"v":549395.8840644056,"t":1719482400}
+{"o":7424.8147815582,"h":7506.2543448021,"l":7423.3048699131,"c":7477.2956147382,"v":540260.2741861476,"t":1719486000}
+{"o":7477.2956147382,"h":7550.9518101101,"l":7452.6238495478,"c":7511.9106210078,"v":594612.8690208887,"t":1719489600}
+{"o":7511.9106210078,"h":8142.5309936437,"l":7505.5246315219,"c":8024.373579946,"v":1655677.0618495662,"t":1719493200}
+{"o":8024.373579946,"h":8391.2573493714,"l":7996.0205226865,"c":8027.6425230284,"v":1092830.6652880488,"t":1719496800}
+{"o":8027.6425230284,"h":8998.3850074622,"l":7901.3562973371,"c":7991.7196028459,"v":699391.8907179279,"t":1719500400}
+{"o":7991.7196028459,"h":8611.7139262587,"l":7930.6350688725,"c":8043.4752804916,"v":586897.5464572568,"t":1719504000}
+{"o":8043.4752804916,"h":8089.4961601096,"l":8001.8425305564,"c":8064.3058821199,"v":685150.6447613162,"t":1719507600}
+{"o":8064.3058821199,"h":8129.8315214689,"l":8010.3368016599,"c":8072.5209256221,"v":771817.3681589884,"t":1719511200}
+{"o":8072.5209256221,"h":8083.9068429416,"l":8009.9120266196,"c":8054.566640602,"v":682958.2167354684,"t":1719514800}
+{"o":8054.566640602,"h":8122.883539706,"l":8020.6926580617,"c":8112.8803098203,"v":584353.7356636558,"t":1719518400}
+{"o":8112.8803098203,"h":8200.340358966,"l":8058.0343297625,"c":8138.6144810433,"v":602113.2754830283,"t":1719522000}
+{"o":8138.6144810433,"h":8161.6504215028,"l":8108.5139557068,"c":8149.0323263485,"v":539573.1511068018,"t":1719525600}
+{"o":8149.0323263485,"h":8162.5887397084,"l":8086.0069890452,"c":8122.3305459918,"v":509007.6516041285,"t":1719529200}
+{"o":8122.3305459918,"h":8136.2052504183,"l":7990.4657319968,"c":8011.8701757771,"v":490881.2660595884,"t":1719532800}
+{"o":8011.8701757771,"h":8180.174368337,"l":7989.3289652021,"c":8087.9381541923,"v":662225.304208091,"t":1719536400}
+{"o":8087.9381541923,"h":8109.23391264,"l":7951.6000649109,"c":7982.4251669102,"v":655068.1371851719,"t":1719540000}
+{"o":7982.4251669102,"h":8019.788463641,"l":7955.3008839157,"c":8008.1339740038,"v":496831.3223995789,"t":1719543600}
+{"o":8008.1339740038,"h":8026.3727976941,"l":7900.4807777451,"c":7932.5823210571,"v":464756.1359302525,"t":1719547200}
+{"o":7932.5823210571,"h":7955.1377361472,"l":7781.0549843049,"c":7829.4478528816,"v":543517.9452426353,"t":1719550800}
+{"o":7829.4478528816,"h":7892.5581411303,"l":7809.6774283837,"c":7883.2039115879,"v":496252.9059743796,"t":1719554400}
+{"o":7883.2039115879,"h":7896.5855214748,"l":7827.0106946552,"c":7885.61836425,"v":461467.2160316024,"t":1719558000}
+{"o":7885.61836425,"h":7928.7841281586,"l":7854.4334253843,"c":7894.7895265334,"v":458715.9203421502,"t":1719561600}
+{"o":7894.7895265334,"h":7936.5237060723,"l":7859.7157863305,"c":7916.618819439,"v":455326.6523440563,"t":1719565200}
+{"o":7916.618819439,"h":7932.8827245284,"l":7860.9602750886,"c":7888.9102694391,"v":403637.8783148301,"t":1719568800}
+{"o":7888.9102694391,"h":7931.521792239,"l":7871.3368062621,"c":7898.2088189478,"v":433561.5382433856,"t":1719572400}
+{"o":7898.2088189478,"h":7969.1831075395,"l":7755.4434213583,"c":7768.2130548077,"v":563749.6788569157,"t":1719576000}
+{"o":7768.2130548077,"h":7826.8517288715,"l":7690.9721797036,"c":7719.1637498218,"v":573131.0015367626,"t":1719579600}
+{"o":7719.1637498218,"h":7745.6820637522,"l":7604.087561585,"c":7626.7422799327,"v":623095.2653945617,"t":1719583200}
+{"o":7626.7422799327,"h":7815.5880303002,"l":7555.7462039477,"c":7681.5180484945,"v":614054.8648736088,"t":1719586800}
+{"o":7681.5180484945,"h":7713.7996985521,"l":7568.1109101793,"c":7687.2868737542,"v":613033.8993049259,"t":1719590400}
+{"o":7687.2868737542,"h":7786.2153751531,"l":7529.7883386336,"c":7672.5838780847,"v":493049.3597974301,"t":1719594000}
+{"o":7672.5838780847,"h":7714.625816537,"l":7649.6913233058,"c":7697.2465555841,"v":434690.5213595994,"t":1719597600}
+{"o":7697.2465555841,"h":7713.0549361045,"l":7611.5459214534,"c":7650.0443953325,"v":463699.2444490284,"t":1719601200}
+{"o":7650.0443953325,"h":7692.9030420697,"l":7589.2098531455,"c":7607.539506187,"v":420145.4321463025,"t":1719604800}
+{"o":7607.539506187,"h":7639.2266341585,"l":7548.2900701528,"c":7622.0961593622,"v":409677.6624459887,"t":1719608400}
+{"o":7622.0961593622,"h":7739.4818779358,"l":7593.1713602522,"c":7704.3291999732,"v":337820.8018292526,"t":1719612000}
+{"o":7704.3291999732,"h":7712.3469513603,"l":7681.1860259976,"c":7702.4491244128,"v":304113.4127543673,"t":1719615600}
+{"o":7702.4491244128,"h":7785.9582692359,"l":7699.552072357,"c":7759.2452665765,"v":314571.5127793258,"t":1719619200}
+{"o":7759.2452665765,"h":7843.1562910054,"l":7753.7170896752,"c":7811.7051634272,"v":332421.0840474538,"t":1719622800}
+{"o":7811.7051634272,"h":7833.3146129036,"l":7793.8599043393,"c":7817.3093694468,"v":279618.2181451457,"t":1719626400}
+{"o":7817.3093694468,"h":7825.1045545541,"l":7692.1455917019,"c":7705.6844985631,"v":252933.7246434819,"t":1719630000}
+{"o":7705.6844985631,"h":7711.5281111924,"l":7676.6496606753,"c":7686.140272596,"v":236443.502609558,"t":1719633600}
+{"o":7686.140272596,"h":7686.9430701026,"l":7619.3834891975,"c":7643.5333134548,"v":303486.7050098387,"t":1719637200}
+{"o":7643.5333134548,"h":7682.503940059,"l":7643.1267154486,"c":7672.2244763132,"v":277835.85826878,"t":1719640800}
+{"o":7672.2244763132,"h":7747.0499473045,"l":7672.2244763132,"c":7720.0756910569,"v":285722.4509561798,"t":1719644400}
+{"o":7720.0756910569,"h":7736.5053846732,"l":7630.9159667137,"c":7669.2570503071,"v":287302.4521632218,"t":1719648000}
+{"o":7669.2570503071,"h":7703.2946413017,"l":7642.3402369895,"c":7703.2946413017,"v":269048.2735992322,"t":1719651600}
+{"o":7703.2946413017,"h":7722.0770898846,"l":7686.5301775263,"c":7693.8926347106,"v":265174.9932190187,"t":1719655200}
+{"o":7693.8926347106,"h":7699.5034002423,"l":7616.4142007165,"c":7636.208539319,"v":254303.2171758135,"t":1719658800}
+{"o":7636.208539319,"h":7655.9108561678,"l":7546.0319048307,"c":7561.8968721596,"v":261111.0117262311,"t":1719662400}
+{"o":7561.8968721596,"h":7570.4443778948,"l":7482.694531713,"c":7495.7043709702,"v":298191.2301823256,"t":1719666000}
+{"o":7495.7043709702,"h":7520.8230260681,"l":7463.3615445446,"c":7478.1893125924,"v":300746.4317905959,"t":1719669600}
+{"o":7478.1893125924,"h":7528.1479759222,"l":7402.0954268015,"c":7476.4404561879,"v":300095.3056739158,"t":1719673200}
+{"o":7476.4404561879,"h":7509.6939675495,"l":7427.4129377297,"c":7442.8679642371,"v":340613.4270629242,"t":1719676800}
+{"o":7442.8679642371,"h":7456.4277300179,"l":7416.1731640314,"c":7451.4633201022,"v":336913.5984507364,"t":1719680400}
+{"o":7451.4633201022,"h":7455.3481177024,"l":7412.4972654038,"c":7432.3090763257,"v":328311.1617551131,"t":1719684000}
+{"o":7432.3090763257,"h":7436.3930556388,"l":7286.0442260491,"c":7330.5124596668,"v":322411.690581953,"t":1719687600}
+{"o":7330.5124596668,"h":7335.3228747665,"l":7281.2972620229,"c":7294.5158511585,"v":328815.8971633182,"t":1719691200}
+{"o":7294.5158511585,"h":7303.3696647002,"l":7210.1243886788,"c":7221.1770265055,"v":282020.3192516362,"t":1719694800}
+{"o":7221.1770265055,"h":7231.3274566922,"l":7169.9734628228,"c":7188.415833419,"v":291597.0773526041,"t":1719698400}
+{"o":7188.415833419,"h":7216.0646188629,"l":7184.7514438162,"c":7197.0938144159,"v":264150.4083323982,"t":1719702000}
+{"o":7197.0938144159,"h":7240.7953451538,"l":7183.7789295561,"c":7225.110069437,"v":275636.4937047728,"t":1719705600}
+{"o":7225.110069437,"h":7226.9341944759,"l":7171.3385093545,"c":7190.5250084992,"v":283977.4625105291,"t":1719709200}
+{"o":7190.5250084992,"h":7194.6787892161,"l":7097.203209576,"c":7128.1417872155,"v":328013.2251454823,"t":1719712800}
+{"o":7128.1417872155,"h":7147.5330556544,"l":7091.6437521469,"c":7097.2128895831,"v":349953.173545317,"t":1719716400}
+{"o":7097.2128895831,"h":7098.1387880591,"l":7052.5013860272,"c":7062.1574255431,"v":310191.1651367667,"t":1719720000}
+{"o":7062.1574255431,"h":7073.7449360469,"l":6959.5056077726,"c":6982.1744611286,"v":303584.1407391425,"t":1719723600}
+{"o":6982.1744611286,"h":7056.8320512699,"l":6972.3799525842,"c":7056.8320512699,"v":337509.8959257356,"t":1719727200}
+{"o":7056.8320512699,"h":7158.0584237523,"l":7052.157959847,"c":7134.0768020292,"v":360741.5157296062,"t":1719730800}
+{"o":7134.0768020292,"h":7213.3012030795,"l":7115.8155914696,"c":7196.9511246426,"v":297472.1432396491,"t":1719734400}
+{"o":7196.9511246426,"h":7224.1360340515,"l":7178.8548540567,"c":7185.6758456198,"v":251038.9448004407,"t":1719738000}
+{"o":7185.6758456198,"h":7269.1225546821,"l":7153.8354752954,"c":7246.6675517215,"v":261773.7309401337,"t":1719741600}
+{"o":7246.6675517215,"h":7290.6094758968,"l":7240.6491867106,"c":7275.5933932775,"v":260158.9135246228,"t":1719745200}
+{"o":7275.5933932775,"h":7295.8045417231,"l":7245.9409003984,"c":7269.6578321206,"v":296543.3127530197,"t":1719748800}
+{"o":7269.6578321206,"h":7341.5053375345,"l":7265.9674172732,"c":7337.909612858,"v":341978.0055594961,"t":1719752400}
+{"o":7337.909612858,"h":7342.5444638265,"l":7302.7844702494,"c":7325.1358069666,"v":481594.4036294039,"t":1719756000}
+{"o":7325.1358069666,"h":7420.5169758855,"l":7322.6527291781,"c":7407.9347150138,"v":432216.575410563,"t":1719759600}
+{"o":7407.9347150138,"h":7558.8453026644,"l":7345.1178866129,"c":7411.8149333532,"v":353258.1991599718,"t":1719763200}
+{"o":7411.8149333532,"h":7465.5021329514,"l":7403.5804731559,"c":7457.9436842649,"v":343613.0393215938,"t":1719766800}
+{"o":7457.9436842649,"h":7546.4929776063,"l":7443.8974286034,"c":7517.313512488,"v":363281.2037239273,"t":1719770400}
+{"o":7517.313512488,"h":7523.7446878907,"l":7191.5700073814,"c":7370.5777463601,"v":333778.8417277162,"t":1719774000}
+{"o":7370.5777463601,"h":7421.9353322371,"l":7348.4846373578,"c":7348.4846373578,"v":363051.254459169,"t":1719777600}
+{"o":7348.4846373578,"h":7367.1116674508,"l":7322.4939008284,"c":7351.9031055432,"v":328981.6170087185,"t":1719781200}
+{"o":7351.9031055432,"h":7580.5396857297,"l":7348.3868811465,"c":7554.9263112857,"v":445805.1287466913,"t":1719784800}
+{"o":7554.9263112857,"h":7564.3988348502,"l":7517.7127470184,"c":7530.6452695965,"v":323592.146289398,"t":1719788400}
+{"o":7530.6452695965,"h":7607.6253343099,"l":7499.938591882,"c":7595.1967406802,"v":322473.1888511794,"t":1719792000}
+{"o":7595.1967406802,"h":7662.6254585711,"l":7574.5700492181,"c":7612.8699718049,"v":441734.7603936631,"t":1719795600}
+{"o":7612.8699718049,"h":7646.1594627594,"l":7555.0338289369,"c":7574.6654264465,"v":364058.0604139738,"t":1719799200}
+{"o":7574.6654264465,"h":7605.1521222609,"l":7571.7265424456,"c":7586.3033399755,"v":284344.0761316629,"t":1719802800}
+{"o":7586.3033399755,"h":7613.8048185946,"l":7567.5232365531,"c":7580.1075338685,"v":403284.7591512884,"t":1719806400}
+{"o":7580.1075338685,"h":7630.0943854925,"l":7577.7038266785,"c":7609.9456856313,"v":389780.3940744281,"t":1719810000}
+{"o":7609.9456856313,"h":7619.0635485019,"l":7562.5475377332,"c":7605.2244122772,"v":361732.5119909856,"t":1719813600}
+{"o":7605.2244122772,"h":7682.9797420304,"l":7581.0372517022,"c":7660.1784098814,"v":378734.3665523854,"t":1719817200}
+{"o":7660.1784098814,"h":7781.8453101852,"l":7586.9648830274,"c":7696.472352991,"v":374497.2024825448,"t":1719820800}
+{"o":7696.472352991,"h":7790.8172707732,"l":7667.3763549222,"c":7779.5959830448,"v":303245.6178442338,"t":1719824400}
+{"o":7779.5959830448,"h":7845.9198140009,"l":7720.2762980491,"c":7790.1905731843,"v":317228.5880138518,"t":1719828000}
+{"o":7790.1905731843,"h":7808.545828143,"l":7737.775388827,"c":7762.8625905948,"v":312230.5730282624,"t":1719831600}
+{"o":7762.8625905948,"h":7835.2879564085,"l":7760.1600306803,"c":7835.2304985331,"v":333302.8321357722,"t":1719835200}
+{"o":7835.2304985331,"h":7892.956399037,"l":7773.9337224313,"c":7811.4368945615,"v":458200.3508804946,"t":1719838800}
+{"o":7811.4368945615,"h":7863.567886633,"l":7768.7305030914,"c":7852.9472778166,"v":461829.9541639053,"t":1719842400}
+{"o":7852.9472778166,"h":7935.2596344054,"l":7831.0448810454,"c":7922.4514473692,"v":399888.6083862022,"t":1719846000}
+{"o":7922.4514473692,"h":7966.2784753187,"l":7866.0219864031,"c":7898.1122328421,"v":490604.6222840588,"t":1719849600}
+{"o":7898.1122328421,"h":7932.9904270574,"l":7850.7932750363,"c":7905.1598765375,"v":422519.593796148,"t":1719853200}
+{"o":7905.1598765375,"h":7946.5311559941,"l":7805.2285008003,"c":7861.4015949749,"v":457905.127726763,"t":1719856800}
+{"o":7861.4015949749,"h":7868.5982605499,"l":7801.2279621629,"c":7841.9434359067,"v":391986.091222704,"t":1719860400}
+{"o":7841.9434359067,"h":7880.1578919151,"l":7832.224092126,"c":7851.8490489345,"v":429861.3600527508,"t":1719864000}
+{"o":7851.8490489345,"h":7890.132912576,"l":7831.2413615186,"c":7852.8950286991,"v":354000.6609436262,"t":1719867600}
+{"o":7852.8950286991,"h":7862.0413450295,"l":7766.4190790855,"c":7811.1456315165,"v":424422.091588226,"t":1719871200}
+{"o":7811.1456315165,"h":7828.6599825772,"l":7773.3068470113,"c":7803.8566723126,"v":296975.8875372731,"t":1719874800}
+{"o":7803.8566723126,"h":7855.9186370626,"l":7776.3445980689,"c":7839.0428714945,"v":378997.772715831,"t":1719878400}
+{"o":7839.0428714945,"h":7867.1041855535,"l":7819.8712152307,"c":7856.335111424,"v":323567.0457834785,"t":1719882000}
+{"o":7856.335111424,"h":7931.6392153908,"l":7853.1092027626,"c":7928.5247807659,"v":329367.6977945304,"t":1719885600}
+{"o":7928.5247807659,"h":7983.4371773032,"l":7898.274273888,"c":7936.7176763526,"v":358272.2388746009,"t":1719889200}
+{"o":7936.7176763526,"h":7974.6898375031,"l":7919.2188444376,"c":7922.8109255576,"v":359453.3625188788,"t":1719892800}
+{"o":7922.8109255576,"h":7943.9348724257,"l":7914.1363391465,"c":7930.2750026887,"v":265534.0385654679,"t":1719896400}
+{"o":7930.2750026887,"h":7936.2394550757,"l":7850.0307604903,"c":7861.7351994297,"v":302219.1010639521,"t":1719900000}
+{"o":7861.7351994297,"h":7862.9498929086,"l":7819.338151237,"c":7843.3615425738,"v":285881.6187290272,"t":1719903600}
+{"o":7843.3615425738,"h":7933.6316175889,"l":7813.1997085034,"c":7912.7688332421,"v":291801.8463946781,"t":1719907200}
+{"o":7912.7688332421,"h":7939.5880647376,"l":7898.0237494829,"c":7931.0298815832,"v":280388.5950274121,"t":1719910800}
+{"o":7931.0298815832,"h":7959.8045618111,"l":7895.6770581929,"c":7957.5559040007,"v":325140.1508549242,"t":1719914400}
+{"o":7957.5559040007,"h":8027.2008593518,"l":7938.8002557265,"c":7999.7501585527,"v":353506.9522232205,"t":1719918000}
+{"o":7999.7501585527,"h":8102.0038954814,"l":7963.3728193627,"c":8051.431069022,"v":380865.9749163647,"t":1719921600}
+{"o":8051.431069022,"h":8115.3090315795,"l":7944.8418917262,"c":7961.8874727943,"v":505356.3095953551,"t":1719925200}
+{"o":7961.8874727943,"h":7980.5853057839,"l":7873.4279057633,"c":7926.6964559286,"v":521981.68838831,"t":1719928800}
+{"o":7926.6964559286,"h":8043.5132938642,"l":7896.0704551997,"c":8011.2317652953,"v":363797.9700532726,"t":1719932400}
+{"o":8011.2317652953,"h":8045.1060738433,"l":7971.2376893976,"c":8039.265404354,"v":415275.0716169775,"t":1719936000}
+{"o":8039.265404354,"h":8094.1652436376,"l":7979.9282004685,"c":8091.141673974,"v":377192.7208800667,"t":1719939600}
+{"o":8091.141673974,"h":8286.9795990728,"l":8069.0590546959,"c":8233.7951835459,"v":581817.168605841,"t":1719943200}
+{"o":8233.7951835459,"h":8265.7968289629,"l":8189.7104163896,"c":8219.969353745,"v":417606.7925655396,"t":1719946800}
+{"o":8219.969353745,"h":8257.5315025155,"l":8197.6069032804,"c":8240.9651471706,"v":381720.7496608014,"t":1719950400}
+{"o":8240.9651471706,"h":8287.2744525446,"l":8229.5546112173,"c":8271.680393035,"v":379008.3016905046,"t":1719954000}
+{"o":8271.680393035,"h":8330.0062926201,"l":8271.680393035,"c":8323.4756976074,"v":426719.6956516217,"t":1719957600}
+{"o":8323.4756976074,"h":8344.8767774685,"l":8271.9787625844,"c":8287.0289952359,"v":333395.4830547936,"t":1719961200}
+{"o":8287.0289952359,"h":8314.3771345029,"l":8254.4641738579,"c":8260.7172213706,"v":348149.0464593339,"t":1719964800}
+{"o":8260.7172213706,"h":8285.6063518666,"l":8171.6770979408,"c":8193.2564686658,"v":392233.4102589199,"t":1719968400}
+{"o":8193.2564686658,"h":8222.7098749156,"l":8061.8908658377,"c":8092.1138200137,"v":379555.4698628216,"t":1719972000}
+{"o":8092.1138200137,"h":8092.2126409963,"l":7837.9497618438,"c":7900.1340219083,"v":470600.438864796,"t":1719975600}
+{"o":7900.1340219083,"h":7901.4312909448,"l":7753.9614971946,"c":7776.5357739875,"v":433773.9189183369,"t":1719979200}
+{"o":7776.5357739875,"h":7842.8533471128,"l":7564.7344316915,"c":7633.7671600892,"v":355010.1147950381,"t":1719982800}
+{"o":7633.7671600892,"h":7649.2918967576,"l":7552.4975127743,"c":7558.9321308891,"v":324010.4082217272,"t":1719986400}
+{"o":7558.9321308891,"h":7566.2395934875,"l":6868.9330425397,"c":6870.9832402575,"v":394168.6743788839,"t":1719990000}
+{"o":6870.9832402575,"h":6909.8676706219,"l":6747.8789126549,"c":6887.6534293516,"v":386765.8445577747,"t":1719993600}
+{"o":6887.6534293516,"h":6951.0543799243,"l":6876.9354011503,"c":6915.1527344854,"v":347306.0921983253,"t":1719997200}
+{"o":6915.1527344854,"h":7029.7484565077,"l":6714.7154823732,"c":6918.349253441,"v":745778.1137089829,"t":1720000800}
+{"o":6918.349253441,"h":6928.6448848323,"l":6852.1399416251,"c":6912.683296024,"v":531377.5968049475,"t":1720004400}
+{"o":6912.683296024,"h":6912.683296024,"l":6761.7039273815,"c":6795.061368149,"v":574868.0654576035,"t":1720008000}
+{"o":6795.061368149,"h":6921.3809539969,"l":6635.5068287721,"c":6778.1583744395,"v":605205.8278879094,"t":1720011600}
+{"o":6778.1583744395,"h":6787.6938703388,"l":6460.3234742509,"c":6608.2753683383,"v":523425.7642651403,"t":1720015200}
+{"o":6608.2753683383,"h":6660.7028863246,"l":6574.0896430115,"c":6608.413916034,"v":543540.3510117116,"t":1720018800}
+{"o":6608.413916034,"h":6688.5965470744,"l":6579.8992696098,"c":6660.4976377538,"v":531344.8877679564,"t":1720022400}
+{"o":6660.4976377538,"h":6674.873332496,"l":6604.9745321282,"c":6637.6694659,"v":423864.2898625972,"t":1720026000}
+{"o":6637.6694659,"h":6668.4816173179,"l":6602.9424464128,"c":6632.7103857878,"v":507949.1727475985,"t":1720029600}
+{"o":6632.7103857878,"h":6635.3815445402,"l":6518.3853469481,"c":6568.8859319473,"v":674259.463797737,"t":1720033200}
+{"o":6568.8859319473,"h":6933.900961684,"l":6033.7581296844,"c":6596.0573950378,"v":449854.5630484985,"t":1720036800}
+{"o":6596.0573950378,"h":6694.9644870579,"l":6561.6013532482,"c":6677.8627420507,"v":473242.4496856453,"t":1720040400}
+{"o":6677.8627420507,"h":6687.5590820293,"l":6625.0906616977,"c":6661.5943243919,"v":384714.3465735487,"t":1720044000}
+{"o":6661.5943243919,"h":6662.3976598975,"l":6613.8603473055,"c":6634.4850207724,"v":366379.03216235,"t":1720047600}
+{"o":6634.4850207724,"h":6727.8252337209,"l":6633.2702663633,"c":6663.494067952,"v":398622.9926202913,"t":1720051200}
+{"o":6663.494067952,"h":6671.4362190528,"l":6064.640968995,"c":6116.3854791197,"v":911354.5572387972,"t":1720054800}
+{"o":6116.3854791197,"h":6957.8881413328,"l":4170.2565090123,"c":6103.072675073,"v":590325.7651318145,"t":1720058400}
+{"o":6103.072675073,"h":6239.706778752,"l":6072.7534792235,"c":6182.0840401545,"v":385623.4620555942,"t":1720062000}
+{"o":6182.0840401545,"h":6192.8621133103,"l":6141.7827395486,"c":6160.0168255368,"v":320182.5476418,"t":1720065600}
+{"o":6160.0168255368,"h":6167.2564468331,"l":6128.117053891,"c":6133.3699711519,"v":323281.6738264275,"t":1720069200}
+{"o":6133.3699711519,"h":6134.9989572841,"l":6036.2682693951,"c":6070.626569486,"v":494629.9495688727,"t":1720072800}
+{"o":6070.626569486,"h":6110.1566578987,"l":6039.9142019515,"c":6069.0436630309,"v":501282.901825516,"t":1720076400}
+{"o":6069.0436630309,"h":6127.2184901324,"l":5998.9673468035,"c":6114.6904333297,"v":573967.9634972234,"t":1720080000}
+{"o":6114.6904333297,"h":6232.0561240007,"l":6037.0893625248,"c":6161.7854142731,"v":552642.8083223833,"t":1720083600}
+{"o":6161.7854142731,"h":6168.0889946428,"l":6070.8100454542,"c":6161.510098248,"v":612034.7894975728,"t":1720087200}
+{"o":6161.510098248,"h":6174.2079065476,"l":6077.2967735107,"c":6090.2594114305,"v":432090.9658292082,"t":1720090800}
+{"o":6090.2594114305,"h":6168.2674511073,"l":6066.957883172,"c":6107.0944389375,"v":505174.9807639095,"t":1720094400}
+{"o":6107.0944389375,"h":6126.8135903657,"l":5953.2891508157,"c":6111.0979523165,"v":807402.5763075373,"t":1720098000}
+{"o":6111.0979523165,"h":6206.481892819,"l":6071.2804443344,"c":6163.7775590937,"v":568491.6172112636,"t":1720101600}
+{"o":6163.7775590937,"h":6236.1813542565,"l":6131.808075675,"c":6211.2236404896,"v":512038.7461202969,"t":1720105200}
+{"o":6211.2236404896,"h":6213.3380065171,"l":6146.6192551661,"c":6206.071666658,"v":463616.5596921422,"t":1720108800}
+{"o":6206.071666658,"h":6221.7735736856,"l":6181.0939624216,"c":6206.1437527868,"v":414266.1775774296,"t":1720112400}
+{"o":6206.1437527868,"h":6207.0075786881,"l":6135.5149423223,"c":6151.6190150283,"v":522155.5287312164,"t":1720116000}
+{"o":6151.6190150283,"h":6690.6522138858,"l":6147.0908133068,"c":6323.7136540687,"v":531756.2959259801,"t":1720119600}
+{"o":6323.7136540687,"h":6372.8791595716,"l":6293.3378167655,"c":6371.26271711,"v":421420.0892092537,"t":1720123200}
+{"o":6371.26271711,"h":6401.6997152249,"l":6339.4791134386,"c":6368.7225415455,"v":415012.4048317102,"t":1720126800}
+{"o":6368.7225415455,"h":6725.4629332845,"l":6237.0682400097,"c":6239.954438647,"v":533189.272856831,"t":1720130400}
+{"o":6239.954438647,"h":7269.0545351911,"l":5996.9437919703,"c":6277.1203212571,"v":710010.1998925213,"t":1720134000}
+{"o":6277.1203212571,"h":6814.456891389,"l":6093.4268911947,"c":6486.0204644876,"v":957584.8472615435,"t":1720137600}
+{"o":6486.0204644876,"h":6511.2282272265,"l":6336.1219483317,"c":6492.8759882826,"v":562516.5742446482,"t":1720141200}
+{"o":6492.8759882826,"h":6494.5122632138,"l":6153.2606904619,"c":6261.176141775,"v":690802.9049176318,"t":1720144800}
+{"o":6261.176141775,"h":6275.0246403211,"l":6117.7202398504,"c":6235.7992384466,"v":1040722.5816321212,"t":1720148400}
+{"o":6235.7992384466,"h":6393.0377566399,"l":6115.0981299266,"c":6325.4730295342,"v":796729.7122081466,"t":1720152000}
+{"o":6325.4730295342,"h":6438.0979500541,"l":6318.0968361714,"c":6417.8824608057,"v":482302.4567835736,"t":1720155600}
+{"o":6417.8824608057,"h":6419.0806300993,"l":6278.4901237913,"c":6307.2946379992,"v":444240.1274185434,"t":1720159200}
+{"o":6307.2946379992,"h":6404.4997019972,"l":6264.7973124708,"c":6391.8330141498,"v":480863.3343849115,"t":1720162800}
+{"o":6391.8330141498,"h":6407.9198301555,"l":6180.7773318334,"c":6193.4461180771,"v":435229.8058081821,"t":1720166400}
+{"o":6193.4461180771,"h":6379.6426090017,"l":6157.7029363385,"c":6362.2448166181,"v":474554.3746619434,"t":1720170000}
+{"o":6362.2448166181,"h":6536.9961606906,"l":6341.0515128624,"c":6482.1546647663,"v":538655.0911165734,"t":1720173600}
+{"o":6482.1546647663,"h":6596.0566060092,"l":6473.8731781407,"c":6559.3618453563,"v":516325.6572265381,"t":1720177200}
+{"o":6559.3618453563,"h":6693.0597135404,"l":6489.9951920505,"c":6497.5310329197,"v":671616.0321222281,"t":1720180800}
+{"o":6497.5310329197,"h":6730.9368841947,"l":6477.1292496701,"c":6718.6220287401,"v":644175.8970774054,"t":1720184400}
+{"o":6718.6220287401,"h":6740.5355357524,"l":6603.977373269,"c":6692.8470931612,"v":627980.5575979665,"t":1720188000}
+{"o":6692.8470931612,"h":6806.327300876,"l":6663.6167945653,"c":6802.7002044108,"v":785021.1133133317,"t":1720191600}
+{"o":6802.7002044108,"h":6875.3980344009,"l":6727.8680240236,"c":6788.2614229535,"v":796391.6506689243,"t":1720195200}
+{"o":6788.2614229535,"h":6832.6510969063,"l":6740.7531429034,"c":6804.5449925472,"v":578673.147191552,"t":1720198800}
+{"o":6804.5449925472,"h":6856.5080669417,"l":6762.2666497173,"c":6845.0525677588,"v":612166.731288582,"t":1720202400}
+{"o":6845.0525677588,"h":6853.7010995495,"l":6781.6467165445,"c":6808.4913356977,"v":465465.7425345539,"t":1720206000}
+{"o":6808.4913356977,"h":6835.2419356678,"l":6731.4296370993,"c":6786.0539187813,"v":379920.6241171297,"t":1720209600}
+{"o":6786.0539187813,"h":6810.0313062423,"l":6744.8198247248,"c":6757.9935296827,"v":395985.8762017559,"t":1720213200}
+{"o":6757.9935296827,"h":6788.7774581332,"l":6722.2948498996,"c":6732.9633673639,"v":413716.2748283896,"t":1720216800}
+{"o":6732.9633673639,"h":6769.3567339324,"l":6730.0691864728,"c":6738.4137715652,"v":415087.415124178,"t":1720220400}
+{"o":6738.4137715652,"h":6917.727769653,"l":6696.4299008246,"c":6772.3026405405,"v":579113.3444109557,"t":1720224000}
+{"o":6772.3026405405,"h":6785.7860002107,"l":6687.2601355204,"c":6694.7005789191,"v":410339.2374010619,"t":1720227600}
+{"o":6694.7005789191,"h":6721.0425055093,"l":6638.6364280148,"c":6700.3322037402,"v":395595.7704125076,"t":1720231200}
+{"o":6700.3322037402,"h":6764.5522031804,"l":6695.5556438719,"c":6741.1065698351,"v":373894.4744577937,"t":1720234800}
+{"o":6741.1065698351,"h":6764.8941623005,"l":6698.3034860408,"c":6701.0513105654,"v":358668.4851288762,"t":1720238400}
+{"o":6701.0513105654,"h":6766.9689858096,"l":6699.4230035599,"c":6743.3626285667,"v":324160.5591193175,"t":1720242000}
+{"o":6743.3626285667,"h":6860.428405275,"l":6738.7996363054,"c":6816.5860521391,"v":342899.0087891023,"t":1720245600}
+{"o":6816.5860521391,"h":6901.2674397133,"l":6794.3530070175,"c":6864.3870116653,"v":446444.1009294536,"t":1720249200}
+{"o":6864.3870116653,"h":6917.8576765025,"l":6837.7185127778,"c":6869.9659311162,"v":358725.1117361209,"t":1720252800}
+{"o":6869.9659311162,"h":7013.12508501,"l":6850.8964921829,"c":7008.2550775501,"v":421278.0026690328,"t":1720256400}
+{"o":7008.2550775501,"h":7044.0594237341,"l":6983.8766732282,"c":6999.9235695709,"v":410798.6274721554,"t":1720260000}
+{"o":6999.9235695709,"h":7005.1311690639,"l":6940.3114758245,"c":6951.0074642538,"v":350307.412450643,"t":1720263600}
+{"o":6951.0074642538,"h":6972.6066041547,"l":6904.4273427077,"c":6952.0515010859,"v":410534.8503348998,"t":1720267200}
+{"o":6952.0515010859,"h":7031.4066029775,"l":6924.826098461,"c":6981.9471655672,"v":485127.3238838759,"t":1720270800}
+{"o":6981.9471655672,"h":7024.27506919,"l":6926.8075538616,"c":7004.3437990478,"v":519563.1567622553,"t":1720274400}
+{"o":7004.3437990478,"h":7121.1969477168,"l":6979.6592933313,"c":7107.8832693441,"v":594053.563571525,"t":1720278000}
+{"o":7107.8832693441,"h":7339.1708347183,"l":7056.3284768701,"c":7282.6246829309,"v":579379.4004278713,"t":1720281600}
+{"o":7282.6246829309,"h":7312.7879180965,"l":7251.2682471163,"c":7280.8248917053,"v":509760.6427510891,"t":1720285200}
+{"o":7280.8248917053,"h":7292.992156913,"l":7247.6828967463,"c":7281.2955254448,"v":442912.5621875931,"t":1720288800}
+{"o":7281.2955254448,"h":7315.0374888332,"l":7262.3041419568,"c":7300.3216905483,"v":369072.9621721618,"t":1720292400}
+{"o":7300.3216905483,"h":7348.6256873582,"l":7268.1364631338,"c":7285.1637834131,"v":406285.5631922735,"t":1720296000}
+{"o":7285.1637834131,"h":7375.6255299109,"l":7281.8647432942,"c":7311.0281034414,"v":457760.1256534689,"t":1720299600}
+{"o":7311.0281034414,"h":7363.2197089715,"l":7308.8675012537,"c":7355.7629840984,"v":449575.7026876512,"t":1720303200}
+{"o":7355.7629840984,"h":7364.7477831129,"l":7297.4857234148,"c":7311.4008863982,"v":359728.6974145039,"t":1720306800}
+{"o":7311.4008863982,"h":7326.8274232246,"l":7212.597740755,"c":7219.1259525106,"v":382506.2548818088,"t":1720310400}
+{"o":7219.1259525106,"h":7264.208735023,"l":7166.3376544116,"c":7218.17082401,"v":461224.8543372881,"t":1720314000}
+{"o":7218.17082401,"h":7311.5107408962,"l":7216.1123225826,"c":7287.288260139,"v":347504.0991042362,"t":1720317600}
+{"o":7287.288260139,"h":7291.373411644,"l":7200.7733368768,"c":7264.9705862821,"v":298590.8270201233,"t":1720321200}
+{"o":7264.9705862821,"h":7265.27589009,"l":7119.0149766362,"c":7127.1562739921,"v":326284.9603330623,"t":1720324800}
+{"o":7127.1562739921,"h":7177.3663713489,"l":7081.9268485113,"c":7161.4543155171,"v":341075.614035044,"t":1720328400}
+{"o":7161.4543155171,"h":7208.7931378619,"l":7138.955570188,"c":7145.5478111253,"v":356715.5333780599,"t":1720332000}
+{"o":7145.5478111253,"h":7183.2932234633,"l":7052.2922647086,"c":7111.9939555265,"v":345617.2256957644,"t":1720335600}
+{"o":7111.9939555265,"h":7142.3748385672,"l":7092.6456070287,"c":7130.3732949408,"v":312079.3675601568,"t":1720339200}
+{"o":7130.3732949408,"h":7177.0488193493,"l":7113.9504083063,"c":7153.7066350182,"v":331883.3881618219,"t":1720342800}
+{"o":7153.7066350182,"h":7190.9530381769,"l":7117.0076669014,"c":7139.1016251669,"v":360811.9124219614,"t":1720346400}
+{"o":7139.1016251669,"h":7163.5473316453,"l":7115.3222169338,"c":7152.5828498503,"v":418191.6244116918,"t":1720350000}
+{"o":7152.5828498503,"h":7196.4305956106,"l":7090.8095952044,"c":7140.3574955355,"v":388291.9671680512,"t":1720353600}
+{"o":7140.3574955355,"h":7142.3014867397,"l":6975.7558590452,"c":6992.365513286,"v":515776.5437616388,"t":1720357200}
+{"o":6992.365513286,"h":7018.5717522889,"l":6929.1970064353,"c":7002.2119226301,"v":534130.6551056954,"t":1720360800}
+{"o":7002.2119226301,"h":7057.4167454713,"l":6952.1332374262,"c":7006.3880851272,"v":475926.1817509703,"t":1720364400}
+{"o":7006.3880851272,"h":7110.0497967999,"l":6910.9802003162,"c":7080.913086159,"v":435523.5580831851,"t":1720368000}
+{"o":7080.913086159,"h":7159.7014922361,"l":7026.2549155998,"c":7149.4242201432,"v":420614.3771912426,"t":1720371600}
+{"o":7149.4242201432,"h":7195.5016523427,"l":7106.7976176133,"c":7110.7293174693,"v":385852.7642268648,"t":1720375200}
+{"o":7110.7293174693,"h":7134.3282595422,"l":7069.0107614945,"c":7080.8721024518,"v":387539.7323783992,"t":1720378800}
+{"o":7080.8721024518,"h":7106.9289982959,"l":7035.4196150102,"c":7053.2566837499,"v":419226.2272878431,"t":1720382400}
+{"o":7053.2566837499,"h":7058.0487747358,"l":6859.8042442331,"c":6921.2948482013,"v":585211.0202853159,"t":1720386000}
+{"o":6921.2948482013,"h":6965.1746645228,"l":6828.7552537623,"c":6856.901935302,"v":446431.4396798261,"t":1720389600}
+{"o":6856.901935302,"h":6891.2477646982,"l":6726.8978509554,"c":6784.6829346231,"v":676291.2808796497,"t":1720393200}
+{"o":6784.6829346231,"h":6855.7059609721,"l":6637.4273059586,"c":6655.6357444554,"v":647867.0323615358,"t":1720396800}
+{"o":6655.6357444554,"h":6693.14762842,"l":6450.8969467876,"c":6684.5394592087,"v":817420.7844663307,"t":1720400400}
+{"o":6684.5394592087,"h":6816.2952260246,"l":6627.6433941473,"c":6752.0532564108,"v":621088.0729438713,"t":1720404000}
+{"o":6752.0532564108,"h":6814.400453215,"l":6708.383202053,"c":6746.2891161841,"v":394218.3430524495,"t":1720407600}
+{"o":6746.2891161841,"h":6887.3009012432,"l":6703.611440971,"c":6865.9903573359,"v":423557.4511331461,"t":1720411200}
+{"o":6865.9903573359,"h":6911.8797563844,"l":6806.5367447825,"c":6854.2563022518,"v":401463.6853669541,"t":1720414800}
+{"o":6854.2563022518,"h":6900.9362477016,"l":6813.4615649418,"c":6841.6409534116,"v":398131.1415566601,"t":1720418400}
+{"o":6841.6409534116,"h":6858.9237419764,"l":6790.0897388572,"c":6844.2476624304,"v":402007.8592896141,"t":1720422000}
+{"o":6844.2476624304,"h":7253.4170323442,"l":6829.1502378622,"c":7248.9882422366,"v":824873.7987334527,"t":1720425600}
+{"o":7248.9882422366,"h":7311.0476672746,"l":7169.9366493186,"c":7203.8902036525,"v":706988.9583203971,"t":1720429200}
+{"o":7203.8902036525,"h":7270.6805282384,"l":7075.1421859445,"c":7103.4007371589,"v":502339.3796130496,"t":1720432800}
+{"o":7103.4007371589,"h":7275.026213629,"l":7099.1095503052,"c":7213.4351918104,"v":498641.2902834364,"t":1720436400}
+{"o":7213.4351918104,"h":7284.5355133871,"l":7151.1329044455,"c":7209.561872689,"v":480572.5239941087,"t":1720440000}
+{"o":7209.561872689,"h":7256.9059251058,"l":7167.1562988174,"c":7218.6615095273,"v":622486.2741010414,"t":1720443600}
+{"o":7218.6615095273,"h":7262.4114092421,"l":6861.5773802245,"c":7096.6108668623,"v":991997.8577784733,"t":1720447200}
+{"o":7096.6108668623,"h":7194.5919227284,"l":7013.3945172709,"c":7047.4853470625,"v":738949.3877322805,"t":1720450800}
+{"o":7047.4853470625,"h":7111.7373542013,"l":6916.3199775783,"c":7007.5822007519,"v":747343.5709710331,"t":1720454400}
+{"o":7007.5822007519,"h":7070.8944734941,"l":6966.6373977408,"c":7029.8569077886,"v":709521.8340492779,"t":1720458000}
+{"o":7029.8569077886,"h":7089.3193689445,"l":6998.7774377155,"c":7073.7169015569,"v":533880.9908435933,"t":1720461600}
+{"o":7073.7169015569,"h":7108.5150036243,"l":7040.3082247997,"c":7098.6575835728,"v":436221.4556645715,"t":1720465200}
+{"o":7098.6575835728,"h":7203.8670752405,"l":7050.2983543367,"c":7114.5511575422,"v":532153.4309421378,"t":1720468800}
+{"o":7114.5511575422,"h":7240.2362881752,"l":7103.8147848425,"c":7189.2095196133,"v":596850.5561715915,"t":1720472400}
+{"o":7189.2095196133,"h":7239.2992158985,"l":7165.175145725,"c":7200.2107447741,"v":449747.0395298139,"t":1720476000}
+{"o":7200.2107447741,"h":7211.1142812177,"l":7106.2153920339,"c":7179.2542912223,"v":547241.5604348236,"t":1720479600}
+{"o":7179.2542912223,"h":7179.2542912223,"l":7059.5706725158,"c":7091.7636201253,"v":785473.7281446257,"t":1720483200}
+{"o":7091.7636201253,"h":7243.7692991609,"l":7029.3562771164,"c":7042.0179511763,"v":612206.0245988207,"t":1720486800}
+{"o":7042.0179511763,"h":7181.3911510493,"l":7004.0631186272,"c":7174.3644651683,"v":445698.1555007183,"t":1720490400}
+{"o":7174.3644651683,"h":7220.9798627178,"l":7109.8676788961,"c":7207.2776921409,"v":497467.4654108101,"t":1720494000}
+{"o":7207.2776921409,"h":7270.3622235619,"l":7189.8070078365,"c":7225.9331008171,"v":460415.3720568548,"t":1720497600}
+{"o":7225.9331008171,"h":7267.5046510515,"l":7209.8033190644,"c":7263.6863368154,"v":454709.0468169341,"t":1720501200}
+{"o":7263.6863368154,"h":7358.3740701774,"l":7229.6883369489,"c":7324.1803912391,"v":492704.8244554839,"t":1720504800}
+{"o":7324.1803912391,"h":7356.7671957148,"l":7279.3203523874,"c":7292.3658670111,"v":425737.6000128931,"t":1720508400}
+{"o":7292.3658670111,"h":7399.2603680002,"l":7260.2053334842,"c":7314.7763175866,"v":444273.6198395443,"t":1720512000}
+{"o":7314.7763175866,"h":7351.3782969405,"l":7271.7763700732,"c":7276.4663723157,"v":367393.1998626846,"t":1720515600}
+{"o":7276.4663723157,"h":7295.2869848952,"l":7227.5448849273,"c":7257.9893402909,"v":370325.7441854259,"t":1720519200}
+{"o":7257.9893402909,"h":7293.1470712969,"l":7200.3315053565,"c":7285.4165227809,"v":404425.3610221427,"t":1720522800}
+{"o":7285.4165227809,"h":7303.4675878036,"l":7228.7586849361,"c":7237.2272334582,"v":334338.2342936791,"t":1720526400}
+{"o":7237.2272334582,"h":7262.8505267716,"l":7169.6462308152,"c":7217.9616771319,"v":557995.481824737,"t":1720530000}
+{"o":7217.9616771319,"h":7335.4076912648,"l":7139.8729376792,"c":7141.9390819276,"v":679936.7378977146,"t":1720533600}
+{"o":7141.9390819276,"h":7218.4375984559,"l":7117.0768808946,"c":7213.1437489578,"v":533254.1306221337,"t":1720537200}
+{"o":7213.1437489578,"h":7320.3583592304,"l":7190.7686063187,"c":7320.3583592304,"v":530757.983969096,"t":1720540800}
+{"o":7320.3583592304,"h":7341.4681808133,"l":7235.3223206008,"c":7258.7863461116,"v":481164.1867945208,"t":1720544400}
+{"o":7258.7863461116,"h":7354.40850315,"l":7237.1961125355,"c":7319.2601294599,"v":567974.3287946231,"t":1720548000}
+{"o":7319.2601294599,"h":7323.3097584929,"l":7204.2726123919,"c":7226.258718668,"v":542218.5674688392,"t":1720551600}
+{"o":7226.258718668,"h":7299.5083653838,"l":7219.0845783869,"c":7253.4710741728,"v":476530.965465136,"t":1720555200}
+{"o":7253.4710741728,"h":7290.3863721143,"l":7214.7165858366,"c":7222.4587788832,"v":381465.2329936979,"t":1720558800}
+{"o":7222.4587788832,"h":7245.1713754605,"l":7166.4530052612,"c":7187.6193245755,"v":470411.85995593,"t":1720562400}
+{"o":7187.6193245755,"h":7221.0475130418,"l":7170.3117728055,"c":7190.2920375103,"v":472602.0507699773,"t":1720566000}
+{"o":7190.2920375103,"h":7193.3514075055,"l":7068.6553274258,"c":7074.9271714201,"v":462356.8191102295,"t":1720569600}
+{"o":7074.9271714201,"h":7155.4765390692,"l":7047.9217450011,"c":7130.3750838901,"v":419685.6430075396,"t":1720573200}
+{"o":7130.3750838901,"h":7177.7100592668,"l":7092.1929681221,"c":7170.0713047938,"v":373723.4798625031,"t":1720576800}
+{"o":7170.0713047938,"h":7212.9413412612,"l":7143.0829819497,"c":7207.5890011021,"v":341962.2014566052,"t":1720580400}
+{"o":7207.5890011021,"h":7406.5914677353,"l":7207.4012651794,"c":7386.6722364677,"v":544832.5979582431,"t":1720584000}
+{"o":7386.6722364677,"h":7431.2430096455,"l":7313.2311262242,"c":7326.8937012171,"v":442582.0085950073,"t":1720587600}
+{"o":7326.8937012171,"h":7375.4749822493,"l":7298.2012415535,"c":7370.4933776702,"v":372923.6984087117,"t":1720591200}
+{"o":7370.4933776702,"h":7375.8617578033,"l":7283.4570595449,"c":7331.0815560508,"v":355798.8118433886,"t":1720594800}
+{"o":7331.0815560508,"h":7349.1730121161,"l":7289.0303813251,"c":7322.0335437082,"v":365962.2799747619,"t":1720598400}
+{"o":7322.0335437082,"h":7322.5067933207,"l":7240.4574141885,"c":7274.592116005,"v":381445.2210711609,"t":1720602000}
+{"o":7274.592116005,"h":7321.3210766368,"l":7256.5680897116,"c":7319.0794618414,"v":375954.5003533348,"t":1720605600}
+{"o":7319.0794618414,"h":7322.4920788927,"l":7237.3316556535,"c":7261.9137894273,"v":392707.6922739238,"t":1720609200}
+{"o":7261.9137894273,"h":7282.9524903305,"l":7152.8050833478,"c":7221.4997742506,"v":567411.42219001,"t":1720612800}
+{"o":7221.4997742506,"h":7268.9091899221,"l":7176.2408728636,"c":7213.5999112729,"v":612797.066012159,"t":1720616400}
+{"o":7213.5999112729,"h":7245.1028103732,"l":7126.3024562307,"c":7159.7684842752,"v":509692.2127064443,"t":1720620000}
+{"o":7159.7684842752,"h":7208.1786913625,"l":7118.6861197442,"c":7177.4833082587,"v":990190.0194930144,"t":1720623600}
+{"o":7177.4833082587,"h":7251.8658394065,"l":7164.2499159139,"c":7180.3825032124,"v":440997.2011981402,"t":1720627200}
+{"o":7180.3825032124,"h":7183.4034955822,"l":7135.9965014276,"c":7173.7029511329,"v":435190.6511650305,"t":1720630800}
+{"o":7173.7029511329,"h":7199.3421720818,"l":7148.1800680971,"c":7164.0830079339,"v":473433.9773272444,"t":1720634400}
+{"o":7164.0830079339,"h":7191.2087251505,"l":7137.0853187764,"c":7174.1388961328,"v":485196.3964347927,"t":1720638000}
+{"o":7174.1388961328,"h":7198.3454956002,"l":7146.130013061,"c":7163.6470800594,"v":397301.6905068492,"t":1720641600}
+{"o":7163.6470800594,"h":7184.8401046693,"l":7131.535482107,"c":7180.9816925588,"v":362693.7914521456,"t":1720645200}
+{"o":7180.9816925588,"h":7220.8499040797,"l":7176.3792571906,"c":7199.9650802702,"v":332447.2934655145,"t":1720648800}
+{"o":7199.9650802702,"h":7244.1647861094,"l":7183.916851175,"c":7222.2227612958,"v":352858.4293778132,"t":1720652400}
+{"o":7222.2227612958,"h":7222.2227612958,"l":7138.440124819,"c":7205.4268827299,"v":391169.531095761,"t":1720656000}
+{"o":7205.4268827299,"h":7275.6257508319,"l":7155.3115601772,"c":7261.4728346031,"v":422195.178548176,"t":1720659600}
+{"o":7261.4728346031,"h":7282.5507116886,"l":7206.6434341664,"c":7206.6434341664,"v":407606.4791829268,"t":1720663200}
+{"o":7206.6434341664,"h":7217.464902878,"l":7077.9814746809,"c":7132.9217252214,"v":393164.1191655749,"t":1720666800}
+{"o":7132.9217252214,"h":7167.0879187859,"l":7120.8827340101,"c":7148.5234864501,"v":318101.339574535,"t":1720670400}
+{"o":7148.5234864501,"h":7187.1932777589,"l":7130.5004773048,"c":7178.3220164305,"v":325019.9180183523,"t":1720674000}
+{"o":7178.3220164305,"h":7209.4860661234,"l":7162.2129975079,"c":7192.5113383762,"v":325150.3566616194,"t":1720677600}
+{"o":7192.5113383762,"h":7248.1678971758,"l":7175.706915488,"c":7224.616214409,"v":351514.791539403,"t":1720681200}
+{"o":7224.616214409,"h":7628.9437357786,"l":7224.616214409,"c":7447.1001550969,"v":387202.8200313373,"t":1720684800}
+{"o":7447.1001550969,"h":7472.7902309208,"l":7384.7355199441,"c":7403.2253599284,"v":344030.1387993866,"t":1720688400}
+{"o":7403.2253599284,"h":7425.4399848398,"l":7374.7699865798,"c":7420.9268065206,"v":409439.959266478,"t":1720692000}
+{"o":7420.9268065206,"h":7471.3394038909,"l":7419.0973270593,"c":7453.5811561669,"v":350337.1897598565,"t":1720695600}
+{"o":7453.5811561669,"h":7569.6316417285,"l":7424.1626463064,"c":7458.5789564871,"v":635060.9534071966,"t":1720699200}
+{"o":7458.5789564871,"h":7463.7998541956,"l":7362.0069140395,"c":7387.3870876782,"v":619479.49509898,"t":1720702800}
+{"o":7387.3870876782,"h":7401.2325279663,"l":7212.5483006696,"c":7253.0971035709,"v":597295.5506251164,"t":1720706400}
+{"o":7253.0971035709,"h":7273.5037232794,"l":7075.7107207735,"c":7129.9175701868,"v":553304.5346460353,"t":1720710000}
+{"o":7129.9175701868,"h":7161.0275661045,"l":7075.084743703,"c":7124.1847087881,"v":529238.5089145227,"t":1720713600}
+{"o":7124.1847087881,"h":7159.2900389777,"l":7070.0210502375,"c":7118.138097805,"v":536011.4700606554,"t":1720717200}
+{"o":7118.138097805,"h":7153.1411598663,"l":7102.2718267597,"c":7142.5085109785,"v":396003.4037139569,"t":1720720800}
+{"o":7142.5085109785,"h":7149.6781314888,"l":7020.9533543244,"c":7035.1824791646,"v":477045.2312580227,"t":1720724400}
+{"o":7035.1824791646,"h":7124.7820176654,"l":6987.8384963905,"c":7090.104015978,"v":536673.9437157301,"t":1720728000}
+{"o":7090.104015978,"h":7134.5649129253,"l":7007.448518091,"c":7047.808493185,"v":434790.9870106383,"t":1720731600}
+{"o":7047.808493185,"h":7072.4589937984,"l":7010.6219487933,"c":7053.5189846726,"v":395488.7135507265,"t":1720735200}
+{"o":7053.5189846726,"h":7065.1313084209,"l":6996.105938424,"c":6999.474026368,"v":394716.3377949732,"t":1720738800}
+{"o":6999.474026368,"h":7071.1494915774,"l":6985.5900478592,"c":7005.0415832257,"v":417248.1711638613,"t":1720742400}
+{"o":7005.0415832257,"h":7035.2682084549,"l":6893.4477483742,"c":7028.3262118764,"v":522926.1087710114,"t":1720746000}
+{"o":7028.3262118764,"h":7125.9282466977,"l":7003.4476664015,"c":7119.1886860163,"v":351480.8502693304,"t":1720749600}
+{"o":7119.1886860163,"h":7119.1886860163,"l":7019.2997257767,"c":7040.8418999681,"v":403705.7232341668,"t":1720753200}
+{"o":7040.8418999681,"h":7057.8515783049,"l":6985.7640457525,"c":7019.6938707568,"v":374401.0234814097,"t":1720756800}
+{"o":7019.6938707568,"h":7024.9125033312,"l":6966.6890914553,"c":6992.8953317429,"v":321856.5040246532,"t":1720760400}
+{"o":6992.8953317429,"h":7076.8979500351,"l":6984.3376075323,"c":7029.1254807778,"v":316270.2583974063,"t":1720764000}
+{"o":7029.1254807778,"h":7051.4346347216,"l":6940.4616920187,"c":6986.47030531,"v":315978.1845642803,"t":1720767600}
+{"o":6986.47030531,"h":7006.76637575,"l":6961.6538517972,"c":7004.2134431917,"v":327596.2905157259,"t":1720771200}
+{"o":7004.2134431917,"h":7010.0762299341,"l":6926.0619523582,"c":6945.1953924926,"v":322207.3411233291,"t":1720774800}
+{"o":6945.1953924926,"h":6993.1916886033,"l":6911.9140694074,"c":6990.389638827,"v":331511.694057518,"t":1720778400}
+{"o":6990.389638827,"h":7006.7826219954,"l":6971.6774286348,"c":6996.4829134385,"v":292965.0005815951,"t":1720782000}
+{"o":6996.4829134385,"h":7087.7447288336,"l":6987.3685516135,"c":7054.9377004311,"v":442141.3095462506,"t":1720785600}
+{"o":7054.9377004311,"h":7183.3697794248,"l":7047.3049109749,"c":7156.4993945328,"v":481197.4168581703,"t":1720789200}
+{"o":7156.4993945328,"h":7177.8118332161,"l":7102.885667933,"c":7111.8077556193,"v":470151.2840310354,"t":1720792800}
+{"o":7111.8077556193,"h":7189.5755092781,"l":7108.3328983443,"c":7159.5410900854,"v":465314.62933915,"t":1720796400}
+{"o":7159.5410900854,"h":7191.9794901308,"l":7108.2415359179,"c":7140.1649528722,"v":373717.2056858873,"t":1720800000}
+{"o":7140.1649528722,"h":7177.9719468412,"l":7113.7487024122,"c":7167.4076133415,"v":405635.6352824556,"t":1720803600}
+{"o":7167.4076133415,"h":7251.1590396864,"l":7148.5123290575,"c":7217.4500999114,"v":557041.3578026282,"t":1720807200}
+{"o":7217.4500999114,"h":7228.9808905655,"l":7140.1033579969,"c":7145.6879651577,"v":501125.1766192276,"t":1720810800}
+{"o":7145.6879651577,"h":7151.808258379,"l":7050.263495759,"c":7121.884349069,"v":417951.0372513678,"t":1720814400}
+{"o":7121.884349069,"h":7134.1304189696,"l":7094.3656381064,"c":7129.8169236417,"v":367082.1758355548,"t":1720818000}
+{"o":7129.8169236417,"h":7159.8446458833,"l":7117.7060371056,"c":7159.8446458833,"v":289633.8642782128,"t":1720821600}
+{"o":7159.8446458833,"h":7197.2368944607,"l":7145.0334448369,"c":7192.3704865002,"v":298949.1145233408,"t":1720825200}
+{"o":7192.3704865002,"h":7196.2367927877,"l":7151.8090121459,"c":7172.6883325715,"v":332414.4468712399,"t":1720828800}
+{"o":7172.6883325715,"h":7215.9711172826,"l":7163.0716303772,"c":7173.7572257401,"v":300329.2566137347,"t":1720832400}
+{"o":7173.7572257401,"h":7179.045365524,"l":7134.7499247147,"c":7173.4870240777,"v":242527.0318058105,"t":1720836000}
+{"o":7173.4870240777,"h":7187.1686556993,"l":7157.2945917743,"c":7160.1523874726,"v":265637.8598647113,"t":1720839600}
+{"o":7160.1523874726,"h":7166.2407677636,"l":7122.6821161384,"c":7128.6742310716,"v":283818.9223297379,"t":1720843200}
+{"o":7128.6742310716,"h":7181.6061366957,"l":7117.3828173678,"c":7181.6061366957,"v":294706.668061144,"t":1720846800}
+{"o":7181.6061366957,"h":7196.7650759057,"l":7157.2417609948,"c":7167.9621883804,"v":295041.9977639352,"t":1720850400}
+{"o":7167.9621883804,"h":7191.7931917542,"l":7152.3563999804,"c":7188.0433327907,"v":273923.7153595199,"t":1720854000}
+{"o":7188.0433327907,"h":7202.2443690662,"l":7145.0160866032,"c":7149.0957336049,"v":286257.8373889375,"t":1720857600}
+{"o":7149.0957336049,"h":7255.1458983266,"l":7141.7940526095,"c":7252.6402048895,"v":380345.4376556767,"t":1720861200}
+{"o":7252.6402048895,"h":7268.0566165611,"l":7182.4286029418,"c":7211.3190213472,"v":385374.2685988417,"t":1720864800}
+{"o":7211.3190213472,"h":7230.9760357106,"l":7151.008520326,"c":7189.0307645416,"v":269786.4598555486,"t":1720868400}
+{"o":7189.0307645416,"h":7211.3533670363,"l":7168.1970181221,"c":7194.823731154,"v":299162.3885087532,"t":1720872000}
+{"o":7194.823731154,"h":7207.3264248626,"l":7166.0562697524,"c":7189.4816130852,"v":464531.6303176424,"t":1720875600}
+{"o":7189.4816130852,"h":7189.894037142,"l":7144.8819115615,"c":7181.0193374854,"v":325851.882195506,"t":1720879200}
+{"o":7181.0193374854,"h":7209.6978713633,"l":7158.9862679347,"c":7203.9967742214,"v":323846.5193242672,"t":1720882800}
+{"o":7203.9967742214,"h":7225.8854948886,"l":7147.3294391639,"c":7164.895964191,"v":432032.8840018091,"t":1720886400}
+{"o":7164.895964191,"h":7176.337453959,"l":7148.6642980146,"c":7166.6229077578,"v":446292.7465814211,"t":1720890000}
+{"o":7166.6229077578,"h":7220.3535200522,"l":7142.5720446839,"c":7193.5918131997,"v":308103.0410603503,"t":1720893600}
+{"o":7193.5918131997,"h":7223.8374648783,"l":7191.9883411495,"c":7216.260210326,"v":362875.2773827398,"t":1720897200}
+{"o":7216.260210326,"h":7235.3161436426,"l":7208.8451538987,"c":7214.6784201335,"v":404515.7710825208,"t":1720900800}
+{"o":7214.6784201335,"h":7237.2356292927,"l":7195.1627338642,"c":7237.1926969659,"v":362562.204919482,"t":1720904400}
+{"o":7237.1926969659,"h":7339.3198408865,"l":7180.0021950822,"c":7335.4815117113,"v":572550.981166507,"t":1720908000}
+{"o":7335.4815117113,"h":7416.4746846106,"l":7303.4303334375,"c":7324.9403007284,"v":715800.3092422398,"t":1720911600}
+{"o":7324.9403007284,"h":7492.3246040901,"l":7322.1211604081,"c":7480.482808721,"v":522328.0621005843,"t":1720915200}
+{"o":7480.482808721,"h":7494.0800006346,"l":7415.2748582446,"c":7480.9671292273,"v":527905.2273014511,"t":1720918800}
+{"o":7480.9671292273,"h":7495.1796858044,"l":7389.5278621439,"c":7415.4905570752,"v":430858.160191827,"t":1720922400}
+{"o":7415.4905570752,"h":7463.1376126939,"l":7412.4956839965,"c":7430.9394857075,"v":339775.6728077119,"t":1720926000}
+{"o":7430.9394857075,"h":7538.3548733191,"l":7425.5045527967,"c":7484.0393944407,"v":411323.2664318603,"t":1720929600}
+{"o":7484.0393944407,"h":7534.3602348685,"l":7443.6976222431,"c":7514.1022498431,"v":495864.0831183546,"t":1720933200}
+{"o":7514.1022498431,"h":7532.9805237217,"l":7452.5021093724,"c":7458.7296545445,"v":370328.4841020869,"t":1720936800}
+{"o":7458.7296545445,"h":7494.638774034,"l":7448.9385553655,"c":7472.6835663091,"v":329082.6713437625,"t":1720940400}
+{"o":7472.6835663091,"h":7515.3841380262,"l":7472.6835663091,"c":7504.757676638,"v":360828.8563256355,"t":1720944000}
+{"o":7504.757676638,"h":7584.038342399,"l":7487.1437061615,"c":7566.0295896906,"v":461242.1344625698,"t":1720947600}
+{"o":7566.0295896906,"h":7575.6142426348,"l":7485.550817455,"c":7489.8723394275,"v":384872.8424852718,"t":1720951200}
+{"o":7489.8723394275,"h":7518.1851996655,"l":7472.1802196299,"c":7478.7638762782,"v":428458.6770938764,"t":1720954800}
+{"o":7478.7638762782,"h":7485.3611126311,"l":7417.7742508127,"c":7430.1871345456,"v":379244.3762534572,"t":1720958400}
+{"o":7430.1871345456,"h":7474.146235416,"l":7427.9989428896,"c":7454.8374100777,"v":459894.0211440224,"t":1720962000}
+{"o":7454.8374100777,"h":7490.2951727423,"l":7405.1154226679,"c":7482.7435902024,"v":465815.6961830557,"t":1720965600}
+{"o":7482.7435902024,"h":7539.1496800348,"l":7465.6915622534,"c":7530.0262067929,"v":549241.5869580362,"t":1720969200}
+{"o":7530.0262067929,"h":7533.0568777746,"l":7488.7239564892,"c":7508.7884092297,"v":438280.4650724581,"t":1720972800}
+{"o":7508.7884092297,"h":7516.0897895531,"l":7468.5457517689,"c":7490.3704781702,"v":432556.0489303783,"t":1720976400}
+{"o":7490.3704781702,"h":7496.0802775851,"l":7473.6851425495,"c":7488.6870215519,"v":418842.5055538478,"t":1720980000}
+{"o":7488.6870215519,"h":7499.8583276349,"l":7466.0164181282,"c":7497.6302763142,"v":324775.1506985594,"t":1720983600}
+{"o":7497.6302763142,"h":7552.8157247664,"l":7489.0326443253,"c":7516.5180819712,"v":336363.6731644846,"t":1720987200}
+{"o":7516.5180819712,"h":7652.1602899326,"l":7508.7439219108,"c":7646.9598228043,"v":441389.8778969836,"t":1720990800}
+{"o":7646.9598228043,"h":7655.2220855044,"l":7527.5646693955,"c":7558.1977788912,"v":462640.5336586063,"t":1720994400}
+{"o":7558.1977788912,"h":7627.4892233305,"l":7549.3225367853,"c":7580.9419676207,"v":392919.3988252489,"t":1720998000}
+{"o":7580.9419676207,"h":7742.4016479929,"l":7548.0439578848,"c":7717.6588030717,"v":465310.1628106236,"t":1721001600}
+{"o":7717.6588030717,"h":7774.844541439,"l":7691.0168976184,"c":7744.1118732257,"v":434481.4851178108,"t":1721005200}
+{"o":7744.1118732257,"h":7808.002626304,"l":7727.1372597266,"c":7799.2691645913,"v":408511.5220850468,"t":1721008800}
+{"o":7799.2691645913,"h":7807.0911110138,"l":7743.2055182768,"c":7776.1882768281,"v":370775.0310991541,"t":1721012400}
+{"o":7776.1882768281,"h":7806.3740097292,"l":7736.4324972795,"c":7800.860855872,"v":376714.109688707,"t":1721016000}
+{"o":7800.860855872,"h":7814.8880610707,"l":7777.1111029394,"c":7802.9867051104,"v":376021.7480286981,"t":1721019600}
+{"o":7802.9867051104,"h":7896.2688188281,"l":7789.5034810327,"c":7860.233229051,"v":411817.8562263376,"t":1721023200}
+{"o":7860.233229051,"h":7912.6114664404,"l":7856.3668365304,"c":7869.1484412678,"v":453053.6004221408,"t":1721026800}
+{"o":7869.1484412678,"h":7910.8417077951,"l":7833.1886294487,"c":7844.7041914524,"v":444879.5811994719,"t":1721030400}
+{"o":7844.7041914524,"h":7851.0258355038,"l":7802.7003363423,"c":7815.9838934905,"v":428029.5914127058,"t":1721034000}
+{"o":7815.9838934905,"h":7833.3025606011,"l":7767.2478715301,"c":7771.6181223793,"v":367758.8712913395,"t":1721037600}
+{"o":7771.6181223793,"h":7806.3268562363,"l":7753.8136338804,"c":7785.0837358108,"v":362046.676669135,"t":1721041200}
+{"o":4425.1982994429,"h":4484.1237297242,"l":4412.6077449077,"c":4425.1982994429,"v":312494.312934056,"t":1713844800}
+{"o":4425.1982994429,"h":4467.7759775151,"l":4418.1382669024,"c":4450.9911285529,"v":303817.8751868127,"t":1713848400}
+{"o":4450.9911285529,"h":4464.0742083894,"l":4400.1251415716,"c":4414.7850653564,"v":296381.3269971265,"t":1713852000}
+{"o":4414.7850653564,"h":4426.4968218657,"l":4373.7285646424,"c":4392.5401443472,"v":303877.0058149913,"t":1713855600}
+{"o":4392.5401443472,"h":4422.6764140142,"l":4376.1686332616,"c":4411.8288914872,"v":322383.9291908531,"t":1713859200}
+{"o":4411.8288914872,"h":4421.6286118394,"l":4385.3573258916,"c":4397.7313045178,"v":280708.8859274877,"t":1713862800}
+{"o":4397.7313045178,"h":4447.1066453129,"l":4385.4783957668,"c":4433.314575655,"v":258907.2087385372,"t":1713866400}
+{"o":4433.314575655,"h":4439.6386043304,"l":4386.3946645728,"c":4406.4407040791,"v":323953.2565861609,"t":1713870000}
+{"o":4406.4407040791,"h":4429.6988266062,"l":4364.8138772044,"c":4395.206186561,"v":396729.3899757725,"t":1713873600}
+{"o":4395.206186561,"h":4444.9921566568,"l":4369.0323475892,"c":4437.2289124014,"v":476516.7865815518,"t":1713877200}
+{"o":4437.2289124014,"h":4503.0085447422,"l":4349.3012628568,"c":4426.9783683968,"v":585741.3756162369,"t":1713880800}
+{"o":4426.9783683968,"h":4466.4235307677,"l":4367.0936082141,"c":4380.0840990953,"v":617954.0017064428,"t":1713884400}
+{"o":4380.0840990953,"h":4422.2469656574,"l":4365.752481024,"c":4387.2508484706,"v":506651.2275872825,"t":1713888000}
+{"o":4387.2508484706,"h":4551.5517676853,"l":4370.3758619301,"c":4512.3992194076,"v":480988.5096347627,"t":1713891600}
+{"o":4512.3992194076,"h":4593.7858608397,"l":4475.3341233369,"c":4543.2174719453,"v":491372.108402933,"t":1713895200}
+{"o":4543.2174719453,"h":4548.0164670208,"l":4436.7809628613,"c":4445.7410222018,"v":416885.9413217828,"t":1713898800}
+{"o":4445.7410222018,"h":4454.117214101,"l":4392.5364525056,"c":4416.8458733265,"v":460593.1176486678,"t":1713902400}
+{"o":4416.8458733265,"h":4466.675099462,"l":4392.6884932716,"c":4436.7719851736,"v":438468.0286518475,"t":1713906000}
+{"o":4436.7719851736,"h":4453.3199239698,"l":4307.9306597673,"c":4314.3751425979,"v":398545.2136766309,"t":1713909600}
+{"o":4314.3751425979,"h":4318.2250720521,"l":4291.9914001274,"c":4298.3926624851,"v":406244.8048252595,"t":1713913200}
+{"o":4298.3926624851,"h":4384.8433351364,"l":4289.1323891065,"c":4349.9821801585,"v":526095.0701839073,"t":1713916800}
+{"o":4349.9821801585,"h":4415.6176083469,"l":4349.7253526537,"c":4386.60357711,"v":490782.1074015835,"t":1713920400}
+{"o":4386.60357711,"h":4395.5677427519,"l":4313.2949559188,"c":4329.7881018098,"v":457677.3506804805,"t":1713924000}
+{"o":4329.7881018098,"h":4370.8090959478,"l":4318.7401051464,"c":4344.1646420444,"v":336570.1220860186,"t":1713927600}
+{"o":4344.1646420444,"h":4418.9728378263,"l":4325.3738292011,"c":4412.1614821244,"v":460904.5101160894,"t":1713931200}
+{"o":4412.1614821244,"h":4432.3925498361,"l":4373.4403364989,"c":4383.3638125528,"v":421063.5804620817,"t":1713934800}
+{"o":4383.3638125528,"h":4406.8172712871,"l":4354.6289977485,"c":4386.9035546768,"v":420826.1191206517,"t":1713938400}
+{"o":4386.9035546768,"h":4406.8743712871,"l":4370.6634427666,"c":4378.8376228673,"v":319011.4462304103,"t":1713942000}
+{"o":4378.8376228673,"h":4393.1018503308,"l":4347.4682273409,"c":4361.0412942047,"v":333355.503423795,"t":1713945600}
+{"o":4361.0412942047,"h":4367.8490269966,"l":4337.922267542,"c":4361.182462333,"v":316451.4349914287,"t":1713949200}
+{"o":4361.182462333,"h":4385.1165521412,"l":4346.6172064083,"c":4372.7896851829,"v":318655.7516947863,"t":1713952800}
+{"o":4372.7896851829,"h":4509.0954522636,"l":4358.0813574464,"c":4481.6277185029,"v":364146.7355393234,"t":1713956400}
+{"o":4481.6277185029,"h":4495.3469163496,"l":4456.8163130671,"c":4461.7195765246,"v":430625.1810833051,"t":1713960000}
+{"o":4461.7195765246,"h":4465.6482787556,"l":4285.9540550626,"c":4314.1111735156,"v":563572.8668081305,"t":1713963600}
+{"o":4314.1111735156,"h":4334.3070729961,"l":4145.2376060681,"c":4216.5630920752,"v":1004725.7168313626,"t":1713967200}
+{"o":4216.5630920752,"h":4223.6575176287,"l":4082.8823844832,"c":4113.9913887388,"v":1136277.3825815651,"t":1713970800}
+{"o":4113.9913887388,"h":4150.4205451877,"l":4088.4319409532,"c":4122.3971349739,"v":769359.9068212159,"t":1713974400}
+{"o":4122.3971349739,"h":4217.6867252461,"l":4107.369491623,"c":4171.7131860395,"v":475847.4839599354,"t":1713978000}
+{"o":4171.7131860395,"h":4177.8623789714,"l":4052.9964698379,"c":4069.038773835,"v":505428.1113198026,"t":1713981600}
+{"o":4069.038773835,"h":4163.1543545895,"l":4038.4353086974,"c":4123.6171601298,"v":633056.3788631925,"t":1713985200}
+{"o":4123.6171601298,"h":4141.7589858334,"l":4080.734884923,"c":4098.357890118,"v":506150.505276756,"t":1713988800}
+{"o":4098.357890118,"h":4133.5746470792,"l":4077.6740719977,"c":4125.6396148339,"v":387584.2394433666,"t":1713992400}
+{"o":4125.6396148339,"h":4128.4103129098,"l":4032.4069139045,"c":4043.9092507105,"v":420466.6403721416,"t":1713996000}
+{"o":4043.9092507105,"h":4078.4126751451,"l":3987.5095295454,"c":4069.7819191286,"v":462187.7717592983,"t":1713999600}
+{"o":4069.7819191286,"h":4118.2881624046,"l":4056.9593372563,"c":4090.2723218279,"v":378589.2958672276,"t":1714003200}
+{"o":4090.2723218279,"h":4109.7058163375,"l":4012.6308044411,"c":4018.6565273347,"v":379071.507693904,"t":1714006800}
+{"o":4018.6565273347,"h":4053.1299580674,"l":3984.7797940853,"c":4033.3181525756,"v":453017.1136738055,"t":1714010400}
+{"o":4033.3181525756,"h":4052.1779734818,"l":4003.6108665491,"c":4015.9703766687,"v":362264.702956559,"t":1714014000}
+{"o":4015.9703766687,"h":4068.2750071115,"l":3964.4061717275,"c":4057.456054514,"v":404874.5926807419,"t":1714017600}
+{"o":4057.456054514,"h":4087.7151527729,"l":4024.7540226231,"c":4070.8585576517,"v":279489.8600690853,"t":1714021200}
+{"o":4070.8585576517,"h":4109.102334675,"l":4049.2419995744,"c":4058.9108639713,"v":413892.7040117689,"t":1714024800}
+{"o":4058.9108639713,"h":4073.6480203768,"l":4009.8489326926,"c":4027.0938146106,"v":325000.8465470226,"t":1714028400}
+{"o":4027.0938146106,"h":4071.5426653018,"l":3976.227023945,"c":4031.7236086654,"v":425060.7182032147,"t":1714032000}
+{"o":4031.7236086654,"h":4031.7236086654,"l":4013.2481462523,"c":4013.2481462523,"v":665.73848068,"t":1714035600}
+{"o":4013.2481462523,"h":4013.2481462523,"l":4013.2481462523,"c":4013.2481462523,"v":2447.95304219,"t":1714039200}
+{"o":4013.2481462523,"h":4013.2481462523,"l":4013.2481462523,"c":4013.2481462523,"v":171.859,"t":1714042800}
+{"o":4013.2481462523,"h":4013.2481462523,"l":4013.2481462523,"c":4013.2481462523,"v":74.52993797,"t":1714046400}
+{"o":4013.2481462523,"h":4013.2481462523,"l":4013.2481462523,"c":4013.2481462523,"v":262.22210971,"t":1714050000}
+{"o":4013.2481462523,"h":4037.2920387072,"l":4013.2481462523,"c":4037.2920387072,"v":1669.74291287,"t":1714053600}
+{"o":4037.2920387072,"h":4071.3934793925,"l":3994.1872567296,"c":4071.3934793925,"v":3508.34360905,"t":1714057200}
+{"o":4071.3934793925,"h":4071.3934793925,"l":4071.3934793925,"c":4071.3934793925,"v":6777.88136956,"t":1714060800}
+{"o":4071.3934793925,"h":4295.228580427,"l":4071.3934793925,"c":4110.7522639605,"v":2181.2279191,"t":1714064400}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":1655.85208545,"t":1714068000}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":1659.65234731,"t":1714071600}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":217.15416673,"t":1714075200}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":233.06978683,"t":1714078800}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":447.04928276,"t":1714082400}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":716.83600989,"t":1714086000}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":1205.29920082,"t":1714089600}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4110.7522639605,"c":4110.7522639605,"v":1174.78379187,"t":1714093200}
+{"o":4110.7522639605,"h":4110.7522639605,"l":4030.5629207408,"c":4050.8390721593,"v":452255.5834153345,"t":1714096800}
+{"o":4050.8390721593,"h":4050.8390721593,"l":4050.8390721593,"c":4050.8390721593,"v":418.095,"t":1714100400}
+{"o":4050.8390721593,"h":4050.8390721593,"l":4050.8390721593,"c":4050.8390721593,"v":1690.75937688,"t":1714104000}
+{"o":4050.8390721593,"h":4059.270846436,"l":4050.8390721593,"c":4059.270846436,"v":1086.39466154,"t":1714107600}
+{"o":4059.270846436,"h":4059.270846436,"l":4059.270846436,"c":4059.270846436,"v":678.34592356,"t":1714111200}
+{"o":4059.270846436,"h":4059.270846436,"l":4059.270846436,"c":4059.270846436,"v":13.793,"t":1714114800}
+{"o":4059.270846436,"h":4059.270846436,"l":4059.270846436,"c":4059.270846436,"v":77.15086808,"t":1714118400}
+{"o":4059.270846436,"h":4059.270846436,"l":4059.270846436,"c":4059.270846436,"v":185.25484706,"t":1714122000}
+{"o":4059.270846436,"h":4059.270846436,"l":4059.270846436,"c":4059.270846436,"v":470.8311996,"t":1714125600}
+{"o":4059.270846436,"h":4059.270846436,"l":4004.3460730314,"c":4028.0310548021,"v":340611.0052128735,"t":1714129200}
+{"o":4028.0310548021,"h":4060.7863497185,"l":4003.2938576064,"c":4023.9405888382,"v":438262.8032520072,"t":1714132800}
+{"o":4023.9405888382,"h":4070.2196606063,"l":3971.4603818252,"c":4062.1066028278,"v":576375.4525478893,"t":1714136400}
+{"o":4062.1066028278,"h":4167.0922857544,"l":4019.8469081794,"c":4083.2322514503,"v":569649.1008184903,"t":1714140000}
+{"o":4083.2322514503,"h":4165.6254140138,"l":4041.936193243,"c":4106.7458259342,"v":594310.6037655679,"t":1714143600}
+{"o":4106.7458259342,"h":4125.489690178,"l":4079.9737960346,"c":4091.8210277008,"v":434653.4695280562,"t":1714147200}
+{"o":4091.8210277008,"h":4136.4467797575,"l":4089.2921949106,"c":4128.0269670767,"v":435413.1123550754,"t":1714150800}
+{"o":4128.0269670767,"h":4149.4737029412,"l":4118.7642580911,"c":4148.7661186284,"v":421301.774528067,"t":1714154400}
+{"o":4148.7661186284,"h":4152.5841254008,"l":4114.0903369276,"c":4114.0903369276,"v":453770.3413724577,"t":1714158000}
+{"o":4114.0903369276,"h":4140.5885235264,"l":4100.3709007192,"c":4111.9082641521,"v":368064.5762290676,"t":1714161600}
+{"o":4111.9082641521,"h":4124.5356642026,"l":4076.4806392358,"c":4104.2269484463,"v":314123.253472189,"t":1714165200}
+{"o":4104.2269484463,"h":4108.4982986762,"l":3992.6966286521,"c":4007.5021215983,"v":494991.9559694025,"t":1714168800}
+{"o":4007.5021215983,"h":4029.0294090639,"l":3972.3760448077,"c":4005.1007053644,"v":510505.9718557947,"t":1714172400}
+{"o":4005.1007053644,"h":4034.096280158,"l":3920.6589794153,"c":3961.8273559925,"v":605685.5022972911,"t":1714176000}
+{"o":3961.8273559925,"h":3965.6062420962,"l":3803.7901765312,"c":3887.6290587485,"v":744190.4751847814,"t":1714179600}
+{"o":3887.6290587485,"h":3946.158702108,"l":3875.3220519763,"c":3898.332382272,"v":392756.7406295208,"t":1714183200}
+{"o":3898.332382272,"h":3942.346875045,"l":3888.2317800516,"c":3925.7974400949,"v":336185.0636766378,"t":1714186800}
+{"o":3925.7974400949,"h":3952.7276053106,"l":3921.2159051337,"c":3944.9324924961,"v":326872.6043652624,"t":1714190400}
+{"o":3944.9324924961,"h":3949.5599002253,"l":3902.5525283362,"c":3920.0459762984,"v":318895.662309933,"t":1714194000}
+{"o":3920.0459762984,"h":3961.8913341431,"l":3898.4143090869,"c":3936.4355881628,"v":329788.5434155059,"t":1714197600}
+{"o":3936.4355881628,"h":3963.8778654572,"l":3931.6378234235,"c":3938.8195193783,"v":312621.274179651,"t":1714201200}
+{"o":3938.8195193783,"h":3958.2877948752,"l":3923.9164487668,"c":3933.8037753465,"v":258878.6520508506,"t":1714204800}
+{"o":3933.8037753465,"h":3955.9843004066,"l":3923.3665141425,"c":3936.0850354132,"v":277969.9515292651,"t":1714208400}
+{"o":3936.0850354132,"h":3947.0798838102,"l":3917.8139493682,"c":3925.4209811128,"v":317583.2038286683,"t":1714212000}
+{"o":3925.4209811128,"h":3950.3121411562,"l":3907.0093712277,"c":3931.797824066,"v":381328.1072204228,"t":1714215600}
+{"o":3931.797824066,"h":3984.6681846834,"l":3924.9406070474,"c":3972.0761003714,"v":378500.8642235592,"t":1714219200}
+{"o":3972.0761003714,"h":4050.1730162702,"l":3961.6150239038,"c":4017.5839794779,"v":357359.1147229908,"t":1714222800}
+{"o":4017.5839794779,"h":4045.7370048368,"l":3985.4990414407,"c":3998.3801869129,"v":387405.6586316804,"t":1714226400}
+{"o":3998.3801869129,"h":4017.6638719188,"l":3969.4772537648,"c":3981.8093441252,"v":385743.1454861152,"t":1714230000}
+{"o":3981.8093441252,"h":4015.0624334992,"l":3976.5867052992,"c":3999.4760380194,"v":359237.9800427768,"t":1714233600}
+{"o":3999.4760380194,"h":4120.4543741267,"l":3989.1385307615,"c":4098.0043376568,"v":414380.7433281915,"t":1714237200}
+{"o":4098.0043376568,"h":4123.585271028,"l":4039.2609567741,"c":4087.2232606871,"v":464663.1133755957,"t":1714240800}
+{"o":4087.2232606871,"h":4118.4983009177,"l":4072.7279192758,"c":4116.0759935514,"v":281596.9824545392,"t":1714244400}
+{"o":4116.0759935514,"h":4142.251527871,"l":4075.4700690932,"c":4085.1036986236,"v":286589.8120949581,"t":1714248000}
+{"o":4085.1036986236,"h":4093.956347202,"l":4049.3712715256,"c":4065.4866114665,"v":272753.0021636431,"t":1714251600}
+{"o":4065.4866114665,"h":4078.2326145782,"l":4049.1847626688,"c":4068.1067005985,"v":274631.3346573066,"t":1714255200}
+{"o":4068.1067005985,"h":4106.6602242692,"l":4067.4094357836,"c":4089.586695072,"v":274606.6785503349,"t":1714258800}
+{"o":4089.586695072,"h":4114.2249610919,"l":4055.4154779436,"c":4088.509743228,"v":300582.8197680037,"t":1714262400}
+{"o":4088.509743228,"h":4130.456132145,"l":4073.0334994691,"c":4123.9764987305,"v":279750.1570697902,"t":1714266000}
+{"o":4123.9764987305,"h":4223.1892634285,"l":4106.4572435841,"c":4150.9122104581,"v":398804.5536049353,"t":1714269600}
+{"o":4150.9122104581,"h":4171.9600891172,"l":4125.9684502688,"c":4143.3190877655,"v":345876.0019544784,"t":1714273200}
+{"o":4143.3190877655,"h":4180.8465015238,"l":4103.8790402927,"c":4150.9361519398,"v":252095.5638791799,"t":1714276800}
+{"o":4150.9361519398,"h":4191.6610294612,"l":4132.464836723,"c":4165.5824139483,"v":367254.5635347785,"t":1714280400}
+{"o":4165.5824139483,"h":4181.5589356558,"l":4149.7819405115,"c":4175.9130130236,"v":255921.8368350926,"t":1714284000}
+{"o":4175.9130130236,"h":4193.5647727534,"l":4159.0193244659,"c":4165.8324730712,"v":272546.2955430678,"t":1714287600}
+{"o":4165.8324730712,"h":4181.644457702,"l":4129.8407138314,"c":4139.9576132093,"v":297465.8628070836,"t":1714291200}
+{"o":4139.9576132093,"h":4158.8125162461,"l":4122.6882177961,"c":4132.4104629512,"v":402124.7165408551,"t":1714294800}
+{"o":4132.4104629512,"h":4142.6280747282,"l":4101.4204578028,"c":4129.5931241302,"v":291145.2062770055,"t":1714298400}
+{"o":4129.5931241302,"h":4136.2450366435,"l":4089.3894776858,"c":4098.7389381074,"v":273191.3334072767,"t":1714302000}
+{"o":4098.7389381074,"h":4119.3252543957,"l":4091.3165660409,"c":4113.9954489605,"v":262821.7095021085,"t":1714305600}
+{"o":4113.9954489605,"h":4148.8880000088,"l":4099.9542626207,"c":4139.4214803421,"v":300278.1869500582,"t":1714309200}
+{"o":4139.4214803421,"h":4142.5045911067,"l":4111.457841827,"c":4125.899520722,"v":376358.4587155574,"t":1714312800}
+{"o":4125.899520722,"h":4140.7076000708,"l":4114.7741309767,"c":4120.1523907526,"v":372263.411560921,"t":1714316400}
+{"o":4120.1523907526,"h":4147.781739174,"l":4115.6855323679,"c":4134.2279665786,"v":372747.3835572156,"t":1714320000}
+{"o":4134.2279665786,"h":4152.4165562615,"l":4122.5823030167,"c":4151.2386529041,"v":303296.5760293212,"t":1714323600}
+{"o":4151.2386529041,"h":4178.9994661194,"l":4135.4308846103,"c":4174.4694743434,"v":332936.3721642818,"t":1714327200}
+{"o":4174.4694743434,"h":4178.8903202309,"l":4123.9019675218,"c":4127.6268868731,"v":319572.4789362359,"t":1714330800}
+{"o":4127.6268868731,"h":4133.8622067,"l":4092.2540428186,"c":4115.8843233465,"v":286141.0907265401,"t":1714334400}
+{"o":4115.8843233465,"h":4124.7413596648,"l":4098.2584336536,"c":4102.021327426,"v":294781.772918627,"t":1714338000}
+{"o":4102.021327426,"h":4113.3715991621,"l":4015.2360337163,"c":4036.5159022751,"v":395504.5120243416,"t":1714341600}
+{"o":4036.5159022751,"h":4036.6486244026,"l":3977.5053358839,"c":4006.1354180726,"v":382845.261557417,"t":1714345200}
+{"o":4006.1354180726,"h":4033.0388533449,"l":3989.7469139624,"c":4017.6404942055,"v":380763.1814453778,"t":1714348800}
+{"o":4017.6404942055,"h":4035.1033028646,"l":3994.9977186125,"c":4024.1967103608,"v":644008.3897865817,"t":1714352400}
+{"o":4024.1967103608,"h":4030.6132592908,"l":3944.4820799126,"c":3959.2452033268,"v":597445.8894483106,"t":1714356000}
+{"o":3959.2452033268,"h":3967.460354365,"l":3911.7757381077,"c":3919.2462259109,"v":453091.7031476182,"t":1714359600}
+{"o":3919.2462259109,"h":3964.26270465,"l":3902.3819557508,"c":3953.951569701,"v":455186.9658860646,"t":1714363200}
+{"o":3953.951569701,"h":3973.3080016684,"l":3933.3592063687,"c":3969.3264407494,"v":302352.9050135968,"t":1714366800}
+{"o":3969.3264407494,"h":3971.0395455636,"l":3893.8420416051,"c":3917.9669680824,"v":393077.4908745327,"t":1714370400}
+{"o":3917.9669680824,"h":3931.2612957771,"l":3901.9762444994,"c":3918.1259869593,"v":361949.6821025995,"t":1714374000}
+{"o":3918.1259869593,"h":3927.0754113624,"l":3882.7450824298,"c":3915.9563702412,"v":304389.8497314777,"t":1714377600}
+{"o":3915.9563702412,"h":3950.9893094917,"l":3905.4432531734,"c":3935.341805918,"v":334569.522230992,"t":1714381200}
+{"o":3935.341805918,"h":3970.5506436661,"l":3911.9334170641,"c":3927.6318415903,"v":328788.5810724763,"t":1714384800}
+{"o":3927.6318415903,"h":3935.1297163739,"l":3898.0801259684,"c":3910.5971468106,"v":286950.1948648567,"t":1714388400}
+{"o":3910.5971468106,"h":3949.1685542285,"l":3888.1005469086,"c":3947.7984884399,"v":457369.5747427269,"t":1714392000}
+{"o":3947.7984884399,"h":3999.7228334845,"l":3892.6720449112,"c":3944.171654176,"v":513259.7194112206,"t":1714395600}
+{"o":3944.171654176,"h":4021.8351485648,"l":3932.3787835516,"c":3999.6890419325,"v":497136.6791033817,"t":1714399200}
+{"o":3999.6890419325,"h":4014.1372591634,"l":3969.5196884725,"c":3995.9279710058,"v":446407.7569362079,"t":1714402800}
+{"o":3995.9279710058,"h":4000.2636936896,"l":3902.4469052984,"c":3912.4678334646,"v":490046.4534163657,"t":1714406400}
+{"o":3912.4678334646,"h":3979.8792066823,"l":3904.390694004,"c":3952.9680885707,"v":595970.7321497663,"t":1714410000}
+{"o":3952.9680885707,"h":3955.3883540773,"l":3909.7213253392,"c":3935.4482223851,"v":478968.2079593412,"t":1714413600}
+{"o":3935.4482223851,"h":3960.6076789721,"l":3908.3777814096,"c":3948.39828235,"v":572484.7093818618,"t":1714417200}
+{"o":3948.39828235,"h":3970.9410386769,"l":3930.6694221646,"c":3948.4726978757,"v":517192.0741816509,"t":1714420800}
+{"o":3948.4726978757,"h":3983.4743499569,"l":3920.1730384975,"c":3970.989689867,"v":354155.9336593276,"t":1714424400}
+{"o":3970.989689867,"h":4063.4950506571,"l":3964.4545673513,"c":4049.2516252537,"v":449871.6879492207,"t":1714428000}
+{"o":4049.2516252537,"h":4083.3748157141,"l":4018.806008516,"c":4054.6600647909,"v":437751.9426758788,"t":1714431600}
+{"o":4054.6600647909,"h":4115.6588752122,"l":4028.6638180553,"c":4095.0309564636,"v":385113.5966737455,"t":1714435200}
+{"o":4095.0309564636,"h":4101.0188552244,"l":4017.5557645364,"c":4018.7296810935,"v":381507.5867226537,"t":1714438800}
+{"o":4018.7296810935,"h":4051.7114619062,"l":3971.1400764832,"c":4038.6228020847,"v":396335.0385047022,"t":1714442400}
+{"o":4038.6228020847,"h":4045.9219766669,"l":4008.3327593781,"c":4016.9829243843,"v":301795.0991259447,"t":1714446000}
+{"o":4016.9829243843,"h":4029.0102699051,"l":3961.7492544992,"c":3991.8319082892,"v":357258.1511969378,"t":1714449600}
+{"o":3991.8319082892,"h":4004.1889910147,"l":3956.6659184043,"c":3981.8943906491,"v":325608.0789964203,"t":1714453200}
+{"o":3981.8943906491,"h":4012.4921937502,"l":3963.4925012313,"c":3998.021854671,"v":323616.2552957647,"t":1714456800}
+{"o":3998.021854671,"h":4008.1379627268,"l":3972.7695469449,"c":3973.9026900484,"v":248334.658436988,"t":1714460400}
+{"o":3973.9026900484,"h":3989.4721571864,"l":3832.5217560203,"c":3852.33086586,"v":507783.0729834293,"t":1714464000}
+{"o":3852.33086586,"h":3875.8702637764,"l":3769.8350411386,"c":3828.6166355492,"v":473558.9076866484,"t":1714467600}
+{"o":3828.6166355492,"h":3924.5098694696,"l":3808.9873649026,"c":3904.6901994629,"v":328058.0427095221,"t":1714471200}
+{"o":3904.6901994629,"h":3905.2060774741,"l":3848.0441771602,"c":3864.8968395844,"v":445482.5220257145,"t":1714474800}
+{"o":3864.8968395844,"h":3882.3879253729,"l":3806.2172730704,"c":3872.6150941515,"v":667878.3396691757,"t":1714478400}
+{"o":3872.6150941515,"h":3939.3547532093,"l":3819.9993521304,"c":3882.7329676388,"v":467761.0436535918,"t":1714482000}
+{"o":3882.7329676388,"h":3964.9226472538,"l":3874.653645808,"c":3918.0889681757,"v":628858.4280888336,"t":1714485600}
+{"o":3918.0889681757,"h":3940.3606570263,"l":3852.6935026695,"c":3886.1592048184,"v":580269.6728603654,"t":1714489200}
+{"o":3886.1592048184,"h":3886.1592048184,"l":3743.8177415022,"c":3819.4546438438,"v":1029596.1656846628,"t":1714492800}
+{"o":3819.4546438438,"h":3831.5703117763,"l":3762.436060279,"c":3791.5813843738,"v":636035.0581685108,"t":1714496400}
+{"o":3791.5813843738,"h":3913.3840818502,"l":3753.6300843691,"c":3860.2696538844,"v":490479.2996370691,"t":1714500000}
+{"o":3860.2696538844,"h":3881.4561597934,"l":3766.7999970448,"c":3819.1775844956,"v":720410.58378526,"t":1714503600}
+{"o":3819.1775844956,"h":3914.9531632156,"l":3816.9347335895,"c":3883.1689181842,"v":657063.4898960931,"t":1714507200}
+{"o":3883.1689181842,"h":3933.1277057276,"l":3881.0907366979,"c":3906.6892688313,"v":482561.6628578014,"t":1714510800}
+{"o":3906.6892688313,"h":4003.641962046,"l":3903.7539929411,"c":3959.7204851074,"v":621147.2488417669,"t":1714514400}
+{"o":3959.7204851074,"h":3974.3862763421,"l":3925.6028363364,"c":3940.0008014346,"v":349260.032948036,"t":1714518000}
+{"o":3940.0008014346,"h":3958.4395638149,"l":3872.2375237529,"c":3889.4520947427,"v":432269.3632505155,"t":1714521600}
+{"o":3889.4520947427,"h":3963.2162281705,"l":3867.4672752972,"c":3944.9163925353,"v":434266.353616241,"t":1714525200}
+{"o":3944.9163925353,"h":3954.7751845176,"l":3849.1136510264,"c":3889.144690383,"v":486073.5629045302,"t":1714528800}
+{"o":3889.144690383,"h":3935.2058574933,"l":3875.8872658279,"c":3922.4048920173,"v":375906.6625523931,"t":1714532400}
+{"o":3922.4048920173,"h":3945.6344941305,"l":3894.7959726896,"c":3901.8489903595,"v":324998.772212273,"t":1714536000}
+{"o":3901.8489903595,"h":3925.1596082957,"l":3864.0202075816,"c":3877.3104527405,"v":328234.3625485898,"t":1714539600}
+{"o":3877.3104527405,"h":3920.6697513815,"l":3797.1593493492,"c":3839.7717510813,"v":421240.1010215094,"t":1714543200}
+{"o":3839.7717510813,"h":3914.6781600858,"l":3629.4491014556,"c":3822.0695130461,"v":983470.1183329273,"t":1714546800}
+{"o":3822.0695130461,"h":3849.6346409455,"l":3766.6067483754,"c":3839.3533127502,"v":725566.9272893058,"t":1714550400}
+{"o":3839.3533127502,"h":3886.4761339089,"l":3822.7674214167,"c":3828.0797698176,"v":455152.3464369313,"t":1714554000}
+{"o":3828.0797698176,"h":3868.3004081827,"l":3813.9858132199,"c":3858.3690221893,"v":444386.1205916345,"t":1714557600}
+{"o":3858.3690221893,"h":3902.2063074355,"l":3845.3843407323,"c":3897.7615945964,"v":335281.9938560175,"t":1714561200}
+{"o":3897.7615945964,"h":3962.0599377483,"l":3881.7598554521,"c":3925.5401174237,"v":510327.0037853391,"t":1714564800}
+{"o":3925.5401174237,"h":3935.7922269599,"l":3869.3341474909,"c":3911.4311120444,"v":559922.8361344911,"t":1714568400}
+{"o":3911.4311120444,"h":3933.1384190775,"l":3875.3503731167,"c":3913.0792008959,"v":430918.8415553063,"t":1714572000}
+{"o":3913.0792008959,"h":3917.1401590074,"l":3850.0095397093,"c":3910.5582734318,"v":630362.1780539193,"t":1714575600}
+{"o":3910.5582734318,"h":4015.490156542,"l":3887.7512218709,"c":3946.7884443298,"v":572640.8806812873,"t":1714579200}
+{"o":3946.7884443298,"h":4047.9372234842,"l":3924.1958031948,"c":4021.6357675652,"v":661795.3418421536,"t":1714582800}
+{"o":4021.6357675652,"h":4312.1331823073,"l":4009.2501554146,"c":4247.7328652886,"v":1300273.8489589174,"t":1714586400}
+{"o":4247.7328652886,"h":4292.5551712497,"l":4062.8036435769,"c":4094.7320307181,"v":1147248.8543419212,"t":1714590000}
+{"o":4094.7320307181,"h":4293.5897553496,"l":4065.6337070117,"c":4249.2748652136,"v":1104464.2292049474,"t":1714593600}
+{"o":4249.2748652136,"h":4336.2724627432,"l":4221.7309062985,"c":4297.5001082541,"v":573636.1810881272,"t":1714597200}
+{"o":4297.5001082541,"h":4334.6386916686,"l":4272.2455092147,"c":4297.4037565584,"v":453476.8520151073,"t":1714600800}
+{"o":4297.4037565584,"h":4377.1240617295,"l":4283.0815427542,"c":4361.1777627639,"v":402365.107284517,"t":1714604400}
+{"o":4361.1777627639,"h":4373.1580118229,"l":4247.2937233245,"c":4257.8096731518,"v":466324.753738632,"t":1714608000}
+{"o":4257.8096731518,"h":4277.3477508857,"l":4180.5117375019,"c":4200.8413032926,"v":449956.6208900909,"t":1714611600}
+{"o":4200.8413032926,"h":4229.5517282615,"l":4168.4836116446,"c":4198.5055153392,"v":401264.1687454149,"t":1714615200}
+{"o":4198.5055153392,"h":4244.1913132829,"l":4192.9374658938,"c":4213.25017211,"v":417754.3727176984,"t":1714618800}
+{"o":4213.25017211,"h":4247.6304859961,"l":4181.6027823891,"c":4199.787846699,"v":358837.1808018787,"t":1714622400}
+{"o":4199.787846699,"h":4205.2096003161,"l":4153.7817887339,"c":4196.9565017134,"v":337725.4835277227,"t":1714626000}
+{"o":4196.9565017134,"h":4251.4292008956,"l":4158.5345965986,"c":4230.9514442225,"v":288411.8783292546,"t":1714629600}
+{"o":4230.9514442225,"h":4349.3418149895,"l":4225.6094732736,"c":4284.2281472371,"v":380011.0506244995,"t":1714633200}
+{"o":4284.2281472371,"h":4368.6067693861,"l":4266.1714027129,"c":4339.0108152231,"v":332732.7812544664,"t":1714636800}
+{"o":4339.0108152231,"h":4354.9657326203,"l":4309.2291173024,"c":4348.5595546292,"v":306141.2176869152,"t":1714640400}
+{"o":4348.5595546292,"h":4563.0282078699,"l":4320.3968026694,"c":4441.6394699025,"v":443706.6144340368,"t":1714644000}
+{"o":4441.6394699025,"h":4596.9620812358,"l":4435.8901487087,"c":4580.3166608418,"v":737239.4069069278,"t":1714647600}
+{"o":4580.3166608418,"h":4594.3548952254,"l":4517.8822542335,"c":4524.7707660578,"v":609911.3031814316,"t":1714651200}
+{"o":4524.7707660578,"h":4544.7192309698,"l":4473.8249988106,"c":4485.6893087301,"v":550225.4925060548,"t":1714654800}
+{"o":4485.6893087301,"h":4600.4430882222,"l":4461.0211413005,"c":4580.9781828045,"v":615826.1064128111,"t":1714658400}
+{"o":4580.9781828045,"h":4640.0790128397,"l":4566.764719983,"c":4594.003120081,"v":723134.7254298682,"t":1714662000}
+{"o":4594.003120081,"h":4600.4272593625,"l":4549.6071658011,"c":4549.7959145742,"v":517399.5115420643,"t":1714665600}
+{"o":4549.7959145742,"h":4618.6752906077,"l":4542.0843215407,"c":4592.6716251584,"v":519272.6762358466,"t":1714669200}
+{"o":4592.6716251584,"h":4611.1792652657,"l":4550.4924462735,"c":4555.9633777935,"v":452208.7731800802,"t":1714672800}
+{"o":4555.9633777935,"h":4569.2257825354,"l":4524.5249447642,"c":4561.2977512675,"v":403397.6233072513,"t":1714676400}
+{"o":4561.2977512675,"h":4583.1457964433,"l":4478.7227799762,"c":4512.4583177907,"v":460959.4422545616,"t":1714680000}
+{"o":4512.4583177907,"h":4583.3266240758,"l":4504.7389277,"c":4578.349580565,"v":522270.1463114295,"t":1714683600}
+{"o":4578.349580565,"h":4783.919821086,"l":4555.9978234166,"c":4635.2783464225,"v":512476.5880383356,"t":1714687200}
+{"o":4635.2783464225,"h":4650.2241087155,"l":4590.652243901,"c":4593.0520945675,"v":350058.141144991,"t":1714690800}
+{"o":4593.0520945675,"h":4645.9183155841,"l":4528.2254692925,"c":4567.8609272951,"v":400395.2434802645,"t":1714694400}
+{"o":4567.8609272951,"h":4679.7487351365,"l":4559.6868787936,"c":4622.566435328,"v":485699.7601407592,"t":1714698000}
+{"o":4622.566435328,"h":4696.2495572254,"l":4608.6305964217,"c":4628.4117788761,"v":479720.0360298718,"t":1714701600}
+{"o":4628.4117788761,"h":4688.5914066654,"l":4626.5385795717,"c":4669.4307109138,"v":498682.5422275321,"t":1714705200}
+{"o":4669.4307109138,"h":4690.4159041763,"l":4629.892415511,"c":4639.4132702516,"v":458992.6997060739,"t":1714708800}
+{"o":4639.4132702516,"h":4667.9596754986,"l":4602.5246440671,"c":4614.8094002815,"v":374817.6689112451,"t":1714712400}
+{"o":4614.8094002815,"h":4624.3313968222,"l":4578.8148708994,"c":4589.7431098893,"v":304211.1991535303,"t":1714716000}
+{"o":4589.7431098893,"h":4614.4813962675,"l":4529.7410502796,"c":4546.6151192644,"v":319997.6435488557,"t":1714719600}
+{"o":4546.6151192644,"h":4594.6888045853,"l":4528.7331767806,"c":4552.4733578346,"v":320446.7957609891,"t":1714723200}
+{"o":4552.4733578346,"h":4609.6941337472,"l":4535.4271434183,"c":4589.9771151341,"v":299749.8503782786,"t":1714726800}
+{"o":4589.9771151341,"h":4603.1843993785,"l":4512.1324930763,"c":4545.6170112677,"v":308330.381411977,"t":1714730400}
+{"o":4545.6170112677,"h":4552.3279856166,"l":4503.3313943257,"c":4533.6612460712,"v":308307.1023793949,"t":1714734000}
+{"o":4533.6612460712,"h":4725.0728261539,"l":4498.844559863,"c":4681.1260676815,"v":695946.4074173485,"t":1714737600}
+{"o":4681.1260676815,"h":4748.6654524842,"l":4655.7551242473,"c":4713.6683883803,"v":755889.1133652554,"t":1714741200}
+{"o":4713.6683883803,"h":4744.8500246033,"l":4609.8381678989,"c":4655.1801424235,"v":630261.8321933051,"t":1714744800}
+{"o":4655.1801424235,"h":4680.7423233228,"l":4550.8175588308,"c":4643.9984310602,"v":460190.7521314292,"t":1714748400}
+{"o":4643.9984310602,"h":4680.4149612945,"l":4626.3947314636,"c":4634.1158247202,"v":493504.4358118487,"t":1714752000}
+{"o":4634.1158247202,"h":4659.5515319101,"l":4596.9958476603,"c":4630.2114886376,"v":627327.0169965916,"t":1714755600}
+{"o":4630.2114886376,"h":4653.0065438267,"l":4606.488192816,"c":4615.2257316811,"v":389127.5845787178,"t":1714759200}
+{"o":4615.2257316811,"h":4651.4609032392,"l":4593.0109552669,"c":4650.7385875389,"v":417539.1014505498,"t":1714762800}
+{"o":4650.7385875389,"h":4723.7067421412,"l":4634.7629383865,"c":4682.388705135,"v":498965.0933504321,"t":1714766400}
+{"o":4682.388705135,"h":4726.2149334098,"l":4640.9564640951,"c":4683.883608312,"v":384260.3505796412,"t":1714770000}
+{"o":4683.883608312,"h":4724.5085545509,"l":4675.3620199494,"c":4708.1806733562,"v":363913.705139551,"t":1714773600}
+{"o":4708.1806733562,"h":4761.0244172634,"l":4701.5653518469,"c":4717.7638355558,"v":465364.7850509844,"t":1714777200}
+{"o":4717.7638355558,"h":4769.5375774037,"l":4708.4523980358,"c":4746.7086099927,"v":443544.2379762914,"t":1714780800}
+{"o":4746.7086099927,"h":4765.4239815091,"l":4713.0477066003,"c":4718.8718203638,"v":419653.1424857898,"t":1714784400}
+{"o":4718.8718203638,"h":4738.2774816449,"l":4644.228065483,"c":4689.8815152185,"v":386324.2571682443,"t":1714788000}
+{"o":4689.8815152185,"h":4725.0344055735,"l":4683.7678327707,"c":4710.5491954799,"v":328174.4511563688,"t":1714791600}
+{"o":4710.5491954799,"h":4779.9076201653,"l":4704.7025539755,"c":4750.657005754,"v":377658.4119822931,"t":1714795200}
+{"o":4750.657005754,"h":4759.114152129,"l":4707.3692420999,"c":4738.6952840583,"v":371071.2779672759,"t":1714798800}
+{"o":4738.6952840583,"h":4749.7015701567,"l":4700.8140579864,"c":4704.6075923953,"v":291445.3713797626,"t":1714802400}
+{"o":4704.6075923953,"h":4719.8191796642,"l":4690.8867885468,"c":4700.4846091573,"v":306176.7217458256,"t":1714806000}
+{"o":4700.4846091573,"h":4744.0607740735,"l":4695.4044116923,"c":4734.0718112234,"v":313730.1703833897,"t":1714809600}
+{"o":4734.0718112234,"h":4744.2921681772,"l":4713.7296842382,"c":4732.9770974332,"v":299069.4350295624,"t":1714813200}
+{"o":4732.9770974332,"h":4868.4385696272,"l":4713.0809353827,"c":4859.4658542164,"v":405268.9500684027,"t":1714816800}
+{"o":4859.4658542164,"h":4867.6265631834,"l":4767.2603984861,"c":4781.1375265517,"v":556742.5064016241,"t":1714820400}
+{"o":4781.1375265517,"h":4834.6981801185,"l":4769.1606392766,"c":4834.327901885,"v":470833.6841520905,"t":1714824000}
+{"o":4834.327901885,"h":4843.0913837061,"l":4757.8596862816,"c":4796.4928336109,"v":446061.7080981859,"t":1714827600}
+{"o":4796.4928336109,"h":4865.1588869469,"l":4739.4747416385,"c":4765.2409819898,"v":468311.0749306729,"t":1714831200}
+{"o":4765.2409819898,"h":4778.5846845088,"l":4727.5138683808,"c":4751.8814578839,"v":401917.4848006013,"t":1714834800}
+{"o":4751.8814578839,"h":4785.4196349031,"l":4703.4209984292,"c":4779.2570343512,"v":417499.0338032331,"t":1714838400}
+{"o":4779.2570343512,"h":4784.3655632698,"l":4729.576531237,"c":4763.8073740482,"v":468476.0872005747,"t":1714842000}
+{"o":4763.8073740482,"h":4801.5025372654,"l":4744.4020843801,"c":4780.2279851653,"v":429373.0297789203,"t":1714845600}
+{"o":4780.2279851653,"h":4805.394835095,"l":4770.4822464814,"c":4800.4095673984,"v":327811.6892363299,"t":1714849200}
+{"o":4800.4095673984,"h":4815.9977546404,"l":4781.8457386509,"c":4790.3891186914,"v":354236.2936798496,"t":1714852800}
+{"o":4790.3891186914,"h":4813.8396992587,"l":4670.2124281304,"c":4691.2454227889,"v":329599.0301711498,"t":1714856400}
+{"o":4691.2454227889,"h":4703.1060701993,"l":4646.6614909246,"c":4652.4852967726,"v":284262.3791072576,"t":1714860000}
+{"o":4652.4852967726,"h":4672.011908098,"l":4613.2139347796,"c":4621.4814255906,"v":292788.1923285868,"t":1714863600}
+{"o":4621.4814255906,"h":4658.6669621997,"l":4566.5317736036,"c":4591.7410966819,"v":427229.0478893737,"t":1714867200}
+{"o":4591.7410966819,"h":4603.0820678243,"l":4529.6664776079,"c":4573.7378858295,"v":450886.2863941264,"t":1714870800}
+{"o":4573.7378858295,"h":4605.5833384929,"l":4567.1607294008,"c":4571.3312245101,"v":328084.5527354429,"t":1714874400}
+{"o":4571.3312245101,"h":4579.0887720424,"l":4535.8689814253,"c":4574.5621624876,"v":287835.6182495467,"t":1714878000}
+{"o":4574.5621624876,"h":4585.3646354905,"l":4558.4732730941,"c":4578.2892766577,"v":286049.6381275433,"t":1714881600}
+{"o":4578.2892766577,"h":4619.6592170554,"l":4562.2424856977,"c":4572.9223340147,"v":426084.2900899179,"t":1714885200}
+{"o":4572.9223340147,"h":4603.3873785815,"l":4399.3568079731,"c":4578.5657043326,"v":422516.5943698511,"t":1714888800}
+{"o":4578.5657043326,"h":4628.9026384305,"l":4570.5980955212,"c":4612.3758552071,"v":369223.1625599678,"t":1714892400}
+{"o":4612.3758552071,"h":4646.9525611263,"l":4558.5877478813,"c":4578.3512267663,"v":365558.1285414526,"t":1714896000}
+{"o":4578.3512267663,"h":4583.0309083087,"l":4552.5477476157,"c":4573.793756943,"v":290831.641865888,"t":1714899600}
+{"o":4573.793756943,"h":4588.5530947961,"l":4555.2533724394,"c":4583.6637422927,"v":258190.9399871685,"t":1714903200}
+{"o":4583.6637422927,"h":4606.6668965413,"l":4569.4289199178,"c":4601.3219020806,"v":236577.3071969306,"t":1714906800}
+{"o":4601.3219020806,"h":4654.3681104509,"l":4572.1004347105,"c":4585.0663354868,"v":319476.8360548702,"t":1714910400}
+{"o":4585.0663354868,"h":4632.5749245729,"l":4566.5571760247,"c":4616.2551816616,"v":367547.3486291084,"t":1714914000}
+{"o":4616.2551816616,"h":4651.9400503014,"l":4556.4422002059,"c":4620.1535796359,"v":363148.9596290379,"t":1714917600}
+{"o":4620.1535796359,"h":4625.1064325685,"l":4510.7189846514,"c":4524.9826239799,"v":421378.1769011546,"t":1714921200}
+{"o":4524.9826239799,"h":4537.2235452159,"l":4496.0080611419,"c":4515.8922791614,"v":389583.3557462874,"t":1714924800}
+{"o":4515.8922791614,"h":4547.3255450131,"l":4498.1583647985,"c":4504.3055930045,"v":424451.6256224328,"t":1714928400}
+{"o":4504.3055930045,"h":4511.3667788233,"l":4471.8337715142,"c":4483.4700761067,"v":468066.162104828,"t":1714932000}
+{"o":4483.4700761067,"h":4502.9366286435,"l":4469.9327650932,"c":4482.9028887617,"v":425009.6091520548,"t":1714935600}
+{"o":4482.9028887617,"h":4483.9018142993,"l":4430.701320737,"c":4448.6174397843,"v":431124.9541561119,"t":1714939200}
+{"o":4448.6174397843,"h":4483.1725884204,"l":4425.7837899614,"c":4479.6001936974,"v":348622.0432974086,"t":1714942800}
+{"o":4479.6001936974,"h":4482.6463545897,"l":4450.9672770383,"c":4468.1397864416,"v":420557.0697962043,"t":1714946400}
+{"o":4468.1397864416,"h":4501.8872950343,"l":4463.4832274503,"c":4483.5658743509,"v":367373.8126512507,"t":1714950000}
+{"o":4483.5658743509,"h":4532.5458623713,"l":4473.2015598843,"c":4523.4500353674,"v":340117.0885541415,"t":1714953600}
+{"o":4523.4500353674,"h":4558.0523508641,"l":4508.471373509,"c":4516.51895138,"v":458883.45572194,"t":1714957200}
+{"o":4516.51895138,"h":4544.4515424831,"l":4491.1799417193,"c":4495.6812550981,"v":393984.5241281788,"t":1714960800}
+{"o":4495.6812550981,"h":4509.1816264625,"l":4472.9699115579,"c":4501.1987327393,"v":345244.7725977123,"t":1714964400}
+{"o":4501.1987327393,"h":4566.000926751,"l":4488.7199924928,"c":4550.5093107567,"v":366724.0709934985,"t":1714968000}
+{"o":4550.5093107567,"h":4583.7207139953,"l":4529.7877339232,"c":4574.3902205194,"v":358439.0234044139,"t":1714971600}
+{"o":4574.3902205194,"h":4639.5812723762,"l":4564.405552711,"c":4577.4819448076,"v":380736.7277150555,"t":1714975200}
+{"o":4577.4819448076,"h":4602.0302038439,"l":4543.6109569234,"c":4573.4822817521,"v":334369.5005666344,"t":1714978800}
+{"o":4573.4822817521,"h":4757.5887486895,"l":4573.4822817521,"c":4749.6986479522,"v":624812.1895624319,"t":1714982400}
+{"o":4749.6986479522,"h":4813.1940535651,"l":4746.2128823366,"c":4806.1645595581,"v":560916.7523568112,"t":1714986000}
+{"o":4806.1645595581,"h":4826.7129886903,"l":4654.9074391988,"c":4681.3746966293,"v":545914.3828620187,"t":1714989600}
+{"o":4681.3746966293,"h":4747.0805361694,"l":4677.8445378687,"c":4726.0763210404,"v":532148.6393963469,"t":1714993200}
+{"o":4726.0763210404,"h":4757.7726164425,"l":4596.9608103825,"c":4648.5454790691,"v":532110.7868335226,"t":1714996800}
+{"o":4648.5454790691,"h":4757.2234995626,"l":4633.9597211775,"c":4730.8083136986,"v":650113.0899887944,"t":1715000400}
+{"o":4730.8083136986,"h":4808.3924384808,"l":4693.3649024862,"c":4698.9645092091,"v":569080.959615125,"t":1715004000}
+{"o":4698.9645092091,"h":4757.470271653,"l":4646.3065241038,"c":4737.211378816,"v":576902.5454170466,"t":1715007600}
+{"o":4737.211378816,"h":4746.6438909083,"l":4655.6578188827,"c":4668.6892909386,"v":467998.854712869,"t":1715011200}
+{"o":4668.6892909386,"h":4757.8599501833,"l":4613.5859260208,"c":4655.0400023236,"v":535972.3486341262,"t":1715014800}
+{"o":4655.0400023236,"h":4718.2094311177,"l":4649.0418520518,"c":4705.8056002163,"v":509579.4636566814,"t":1715018400}
+{"o":4705.8056002163,"h":4719.4221427405,"l":4645.7422539535,"c":4718.2284660947,"v":565931.7373895682,"t":1715022000}
+{"o":4718.2284660947,"h":4774.2933707501,"l":4662.5842756093,"c":4717.7727539911,"v":459458.7528509038,"t":1715025600}
+{"o":4717.7727539911,"h":4757.0094477703,"l":4706.5987216488,"c":4751.0756913766,"v":402172.4802217617,"t":1715029200}
+{"o":4751.0756913766,"h":4753.2952414151,"l":4708.3124846322,"c":4721.726774805,"v":364815.0878557929,"t":1715032800}
+{"o":4721.726774805,"h":4721.726774805,"l":4657.4389938804,"c":4667.737365857,"v":346424.8445139198,"t":1715036400}
+{"o":4667.737365857,"h":4722.6904615871,"l":4640.9221379435,"c":4688.7193485378,"v":427201.3747222261,"t":1715040000}
+{"o":4688.7193485378,"h":4843.5438245632,"l":4679.7830322214,"c":4810.2511102109,"v":497862.6341972569,"t":1715043600}
+{"o":4810.2511102109,"h":4825.8203264042,"l":4762.8603700472,"c":4789.2015192176,"v":398426.8493539892,"t":1715047200}
+{"o":4789.2015192176,"h":4792.2286937237,"l":4616.5457177776,"c":4700.6966891378,"v":526407.6724289489,"t":1715050800}
+{"o":4700.6966891378,"h":4772.3984597204,"l":4696.1977789505,"c":4747.1142902034,"v":375117.2383624504,"t":1715054400}
+{"o":4747.1142902034,"h":4772.1535572895,"l":4713.9746200394,"c":4746.5156707971,"v":375575.2997115566,"t":1715058000}
+{"o":4746.5156707971,"h":4761.6548758369,"l":4689.2241104446,"c":4724.1642616747,"v":345721.9757222963,"t":1715061600}
+{"o":4724.1642616747,"h":4786.0360641575,"l":4703.6635646568,"c":4752.4570554587,"v":501574.3079153833,"t":1715065200}
+{"o":4752.4570554587,"h":4865.2768416717,"l":4740.9759855526,"c":4847.7595592702,"v":533121.7915434522,"t":1715068800}
+{"o":4847.7595592702,"h":4879.6028012869,"l":4816.3731279919,"c":4819.1212666316,"v":375041.4667878007,"t":1715072400}
+{"o":4819.1212666316,"h":4834.0908865842,"l":4772.9462509856,"c":4803.9251604563,"v":343162.5302736011,"t":1715076000}
+{"o":4803.9251604563,"h":4812.2812072911,"l":4740.042060597,"c":4744.1339497618,"v":375526.2595364002,"t":1715079600}
+{"o":4744.1339497618,"h":4770.454464785,"l":4721.8662939847,"c":4758.2532131679,"v":455004.3521746921,"t":1715083200}
+{"o":4758.2532131679,"h":4767.4129458396,"l":4677.0275145909,"c":4695.1201165965,"v":519163.7833568929,"t":1715086800}
+{"o":4695.1201165965,"h":4774.0503362187,"l":4661.1445541595,"c":4769.600744928,"v":547265.3941764049,"t":1715090400}
+{"o":4769.600744928,"h":4813.3161321895,"l":4722.0475319177,"c":4738.4387240753,"v":469050.8972053264,"t":1715094000}
+{"o":4738.4387240753,"h":4762.8546517032,"l":4704.227244376,"c":4751.6894487755,"v":417348.4739622694,"t":1715097600}
+{"o":4751.6894487755,"h":4752.820443926,"l":4652.1504332378,"c":4669.2770892338,"v":404220.9737218165,"t":1715101200}
+{"o":4669.2770892338,"h":4675.7849399602,"l":4579.1946709058,"c":4610.1201496888,"v":563290.4642661726,"t":1715104800}
+{"o":4610.1201496888,"h":4614.0398059551,"l":4532.7720740002,"c":4558.2250658631,"v":454371.2051866875,"t":1715108400}
+{"o":4558.2250658631,"h":4755.5977072983,"l":4547.4088607564,"c":4632.4294929706,"v":515041.4004053295,"t":1715112000}
+{"o":4632.4294929706,"h":4657.4227460082,"l":4582.2631059117,"c":4618.4030464426,"v":529203.9030004516,"t":1715115600}
+{"o":4618.4030464426,"h":4629.1221641925,"l":4577.3157526133,"c":4587.6282821649,"v":698453.710698124,"t":1715119200}
+{"o":4587.6282821649,"h":4592.9650579323,"l":4523.0469100589,"c":4527.7647395301,"v":589338.2681627488,"t":1715122800}
+{"o":4527.7647395301,"h":4578.5608874178,"l":4506.1046805722,"c":4563.2813380329,"v":609252.9020813246,"t":1715126400}
+{"o":4563.2813380329,"h":4570.2616884533,"l":4528.4824400139,"c":4544.5563857274,"v":397172.2043838434,"t":1715130000}
+{"o":4544.5563857274,"h":4588.1934121587,"l":4510.6296988311,"c":4535.1864189407,"v":304340.2679928442,"t":1715133600}
+{"o":4535.1864189407,"h":4547.8881081845,"l":4504.5593674091,"c":4542.9138777732,"v":318264.2413967191,"t":1715137200}
+{"o":4542.9138777732,"h":4551.3194981381,"l":4451.8117574655,"c":4477.4277452488,"v":332554.0686371057,"t":1715140800}
+{"o":4477.4277452488,"h":4496.3649601471,"l":4446.134137143,"c":4472.3820542674,"v":288883.1427738823,"t":1715144400}
+{"o":4472.3820542674,"h":4506.177055904,"l":4428.7828709559,"c":4483.893711923,"v":356945.2170251821,"t":1715148000}
+{"o":4483.893711923,"h":4506.3310406223,"l":4431.1335381682,"c":4450.0937396783,"v":323461.7282106723,"t":1715151600}
+{"o":4450.0937396783,"h":4467.8936255453,"l":4418.003853469,"c":4453.5101830775,"v":302415.3882922888,"t":1715155200}
+{"o":4453.5101830775,"h":4458.5518974233,"l":4397.8361045242,"c":4433.573983457,"v":308254.6861022878,"t":1715158800}
+{"o":4433.573983457,"h":4500.8126278347,"l":4422.9279819215,"c":4494.401253037,"v":301202.8460172991,"t":1715162400}
+{"o":4494.401253037,"h":4502.1649908392,"l":4439.5777223316,"c":4453.877754751,"v":297805.2088065891,"t":1715166000}
+{"o":4453.877754751,"h":4482.1754816476,"l":4426.9408734987,"c":4465.2287866883,"v":343455.1707797204,"t":1715169600}
+{"o":4465.2287866883,"h":4529.8040696661,"l":4438.4075152155,"c":4528.3353873555,"v":460116.3459384816,"t":1715173200}
+{"o":4528.3353873555,"h":4564.7286674091,"l":4504.0535282575,"c":4530.5264570311,"v":457947.0875897458,"t":1715176800}
+{"o":4530.5264570311,"h":4543.2267027333,"l":4440.2293852551,"c":4467.7579006343,"v":453060.2499434588,"t":1715180400}
+{"o":4467.7579006343,"h":4477.11234946,"l":4432.2807259423,"c":4476.9954483059,"v":344507.8811347493,"t":1715184000}
+{"o":4476.9954483059,"h":4504.1626315715,"l":4473.3585740327,"c":4488.1133967155,"v":344123.8278751477,"t":1715187600}
+{"o":4488.1133967155,"h":4570.4882492886,"l":4482.8787548454,"c":4505.1473747867,"v":424919.6785420762,"t":1715191200}
+{"o":4505.1473747867,"h":4526.6330733225,"l":4441.9782587373,"c":4461.9752140807,"v":415195.119447165,"t":1715194800}
+{"o":4461.9752140807,"h":4474.142113624,"l":4274.3044109941,"c":4323.7836697997,"v":616319.2126623176,"t":1715198400}
+{"o":4323.7836697997,"h":4359.0389035745,"l":4291.126826622,"c":4328.1119338694,"v":512229.9639737547,"t":1715202000}
+{"o":4328.1119338694,"h":4364.3436039293,"l":4310.938080108,"c":4337.5517382261,"v":484147.4005973821,"t":1715205600}
+{"o":4337.5517382261,"h":4374.5219747656,"l":4323.4031642723,"c":4357.3398101788,"v":401475.9881985707,"t":1715209200}
+{"o":4357.3398101788,"h":4406.9282726014,"l":4350.1448782967,"c":4393.963831437,"v":389657.6157482362,"t":1715212800}
+{"o":4393.963831437,"h":4428.040059818,"l":4388.8059504788,"c":4423.9316540319,"v":409630.311228631,"t":1715216400}
+{"o":4423.9316540319,"h":4442.5056902575,"l":4400.5253097858,"c":4419.4329734696,"v":344788.128781679,"t":1715220000}
+{"o":4419.4329734696,"h":4434.5248437373,"l":4387.8777140221,"c":4416.3510953985,"v":303542.4584599108,"t":1715223600}
+{"o":4416.3510953985,"h":4438.1939630271,"l":4401.4928734822,"c":4408.0232446012,"v":270630.1947041305,"t":1715227200}
+{"o":4408.0232446012,"h":4446.7255701594,"l":4403.399993662,"c":4429.6047574507,"v":345202.7805582262,"t":1715230800}
+{"o":4429.6047574507,"h":4470.2851312314,"l":4426.1637333383,"c":4441.9694329542,"v":356294.1879048076,"t":1715234400}
+{"o":4441.9694329542,"h":4457.4983060073,"l":4373.7540476547,"c":4388.5671099191,"v":349580.5090636568,"t":1715238000}
+{"o":4388.5671099191,"h":4411.446065794,"l":4379.0130587366,"c":4407.173162834,"v":349789.9725049119,"t":1715241600}
+{"o":4407.173162834,"h":4413.9426173098,"l":4344.975985761,"c":4378.0206480446,"v":340954.8042085954,"t":1715245200}
+{"o":4378.0206480446,"h":4381.3950731743,"l":4313.6559512509,"c":4318.0737992382,"v":344351.7506543969,"t":1715248800}
+{"o":4318.0737992382,"h":4389.410862191,"l":4310.786698448,"c":4375.2854550752,"v":311692.7062223708,"t":1715252400}
+{"o":4375.2854550752,"h":4425.7733950654,"l":4374.2523410919,"c":4420.1697190416,"v":343410.5703653518,"t":1715256000}
+{"o":4420.1697190416,"h":4435.3383226754,"l":4338.4075522252,"c":4380.2353592298,"v":469178.4496445601,"t":1715259600}
+{"o":4380.2353592298,"h":4622.7421790163,"l":4368.5499382063,"c":4588.6423768588,"v":469479.4502180403,"t":1715263200}
+{"o":4588.6423768588,"h":4685.6474703222,"l":4573.9630271806,"c":4638.3655405915,"v":584144.2167346022,"t":1715266800}
+{"o":4638.3655405915,"h":4835.5201713759,"l":4617.5300557876,"c":4619.4769514032,"v":675373.0211469348,"t":1715270400}
+{"o":4619.4769514032,"h":4658.7980591089,"l":4606.1091310116,"c":4636.5675761599,"v":490121.0745568222,"t":1715274000}
+{"o":4636.5675761599,"h":4672.7940955059,"l":4590.6263391438,"c":4631.3015928986,"v":382738.5580845539,"t":1715277600}
+{"o":4631.3015928986,"h":4736.1496525161,"l":4630.1009521073,"c":4734.8605056522,"v":479177.4391361112,"t":1715281200}
+{"o":4734.8605056522,"h":4753.5201574524,"l":4680.5642774884,"c":4712.8901947903,"v":483544.5672318619,"t":1715284800}
+{"o":4712.8901947903,"h":4731.6860897239,"l":4690.624109469,"c":4718.1535137054,"v":410855.049953994,"t":1715288400}
+{"o":4718.1535137054,"h":4811.1230687048,"l":4708.4676470215,"c":4799.9719011093,"v":559954.0256779902,"t":1715292000}
+{"o":4799.9719011093,"h":4808.6613037021,"l":4741.5380565438,"c":4785.3784219802,"v":574002.39287333,"t":1715295600}
+{"o":4785.3784219802,"h":4809.3120585203,"l":4742.8541795027,"c":4765.6479703328,"v":441369.0159768692,"t":1715299200}
+{"o":4765.6479703328,"h":4847.073448818,"l":4744.3490782692,"c":4812.1593151657,"v":437209.4185780328,"t":1715302800}
+{"o":4812.1593151657,"h":4823.510101997,"l":4786.4738791319,"c":4815.3940465312,"v":373993.9049992645,"t":1715306400}
+{"o":4815.3940465312,"h":4842.5113296285,"l":4790.9405716861,"c":4826.6085427537,"v":404222.6516211085,"t":1715310000}
+{"o":4826.6085427537,"h":4851.894907165,"l":4811.6530829015,"c":4819.5099118819,"v":355890.9324828736,"t":1715313600}
+{"o":4819.5099118819,"h":4832.6567885297,"l":4773.2535915808,"c":4803.3610730545,"v":305113.884409471,"t":1715317200}
+{"o":4803.3610730545,"h":4867.1963878474,"l":4791.1870187651,"c":4856.4536301744,"v":307096.2170273267,"t":1715320800}
+{"o":4856.4536301744,"h":4881.9746222926,"l":4833.9730801601,"c":4841.0172510199,"v":363479.8299003546,"t":1715324400}
+{"o":4841.0172510199,"h":4845.4139197724,"l":4808.2980561073,"c":4833.1210295775,"v":327277.3411079944,"t":1715328000}
+{"o":4833.1210295775,"h":4847.7730202181,"l":4804.5515128977,"c":4832.6394139688,"v":318592.2364700197,"t":1715331600}
+{"o":4832.6394139688,"h":4838.1812778051,"l":4802.0807289873,"c":4832.5824405935,"v":268268.9800138279,"t":1715335200}
+{"o":4832.5824405935,"h":4868.0815632548,"l":4795.7490793867,"c":4859.9898151755,"v":343451.2175207256,"t":1715338800}
+{"o":4859.9898151755,"h":4870.5120759735,"l":4802.6497882077,"c":4808.3522719801,"v":354880.3079726796,"t":1715342400}
+{"o":4808.3522719801,"h":4820.6811957741,"l":4779.6687885788,"c":4795.9600630442,"v":352592.4540783046,"t":1715346000}
+{"o":4795.9600630442,"h":4807.7642856055,"l":4572.9183926693,"c":4623.8382492514,"v":753048.8596969417,"t":1715349600}
+{"o":4623.8382492514,"h":4660.2637989402,"l":4567.0034047754,"c":4610.8133403148,"v":726565.044123302,"t":1715353200}
+{"o":4610.8133403148,"h":4661.5277749331,"l":4551.4491682465,"c":4639.7996440251,"v":662879.9032905982,"t":1715356800}
+{"o":4639.7996440251,"h":4648.1256270289,"l":4570.1574330086,"c":4596.0391257065,"v":544721.8734545552,"t":1715360400}
+{"o":4596.0391257065,"h":4647.9560040564,"l":4554.1361158751,"c":4622.9202560947,"v":437735.0102969409,"t":1715364000}
+{"o":4622.9202560947,"h":4678.5184373824,"l":4575.440117846,"c":4636.5096530224,"v":397731.5884606814,"t":1715367600}
+{"o":4636.5096530224,"h":4664.6134196271,"l":4597.6094638961,"c":4606.0382511824,"v":389723.4159111074,"t":1715371200}
+{"o":4606.0382511824,"h":4634.9251072254,"l":4593.4732999783,"c":4614.3494626976,"v":392869.4577308054,"t":1715374800}
+{"o":4614.3494626976,"h":4620.1137024117,"l":4556.0666955529,"c":4595.6054718439,"v":393019.2853276701,"t":1715378400}
+{"o":4595.6054718439,"h":4621.5429402216,"l":4575.99202252,"c":4586.1975845343,"v":344300.0769030691,"t":1715382000}
+{"o":4586.1975845343,"h":4608.4130962847,"l":4555.6193356043,"c":4584.4718690415,"v":349659.7807041552,"t":1715385600}
+{"o":4584.4718690415,"h":4703.7340917088,"l":4573.680589847,"c":4641.5443833401,"v":364446.4443478187,"t":1715389200}
+{"o":4641.5443833401,"h":4650.3038165661,"l":4564.7163826802,"c":4593.0415740947,"v":358752.922176587,"t":1715392800}
+{"o":4593.0415740947,"h":4599.8218858761,"l":4556.8932687642,"c":4567.0003910601,"v":318550.1162262142,"t":1715396400}
+{"o":4567.0003910601,"h":4609.8881627402,"l":4563.3133295261,"c":4598.8087870128,"v":293091.3233576415,"t":1715400000}
+{"o":4598.8087870128,"h":4633.0548100711,"l":4595.5181758821,"c":4622.5450019538,"v":277178.6750143992,"t":1715403600}
+{"o":4622.5450019538,"h":4655.3479989783,"l":4613.0292494408,"c":4626.7759112244,"v":291318.6376188911,"t":1715407200}
+{"o":4626.7759112244,"h":4641.2114769469,"l":4611.471746262,"c":4632.3449845756,"v":261510.0558959276,"t":1715410800}
+{"o":4632.3449845756,"h":4635.0887493958,"l":4578.5303036846,"c":4580.6407324716,"v":280809.2245714928,"t":1715414400}
+{"o":4580.6407324716,"h":4611.3333717774,"l":4575.521206263,"c":4610.5378726709,"v":274723.6995988901,"t":1715418000}
+{"o":4610.5378726709,"h":4611.0798575338,"l":4567.8453068047,"c":4581.4343221333,"v":302627.3224450229,"t":1715421600}
+{"o":4581.4343221333,"h":4595.559386308,"l":4548.8678928642,"c":4580.1969273967,"v":294762.1935050387,"t":1715425200}
+{"o":4580.1969273967,"h":4629.5247834462,"l":4571.5520915072,"c":4608.1023082196,"v":269486.487145887,"t":1715428800}
+{"o":4608.1023082196,"h":4639.4780462912,"l":4595.147804001,"c":4630.0518525674,"v":309485.9592544468,"t":1715432400}
+{"o":4630.0518525674,"h":4641.761172787,"l":4609.4038629994,"c":4623.2521370217,"v":310907.5434033118,"t":1715436000}
+{"o":4623.2521370217,"h":4689.6487723245,"l":4567.5296619263,"c":4606.4564434885,"v":446013.522143317,"t":1715439600}
+{"o":4606.4564434885,"h":4660.8775345421,"l":4595.3458530532,"c":4628.8104106673,"v":386841.5958999601,"t":1715443200}
+{"o":4628.8104106673,"h":4640.0655218595,"l":4607.2291903961,"c":4630.4112246107,"v":333766.6401159191,"t":1715446800}
+{"o":4630.4112246107,"h":4663.1058470118,"l":4628.423905041,"c":4650.3341723657,"v":317281.1584194887,"t":1715450400}
+{"o":4650.3341723657,"h":4660.5110106597,"l":4636.1409131249,"c":4656.5996749344,"v":312572.5174739981,"t":1715454000}
+{"o":4656.5996749344,"h":4658.9101567213,"l":4615.8836095975,"c":4640.516643726,"v":280194.5330636766,"t":1715457600}
+{"o":4640.516643726,"h":4642.309385773,"l":4618.9766618671,"c":4628.6987512456,"v":291683.9622001456,"t":1715461200}
+{"o":4628.6987512456,"h":4642.0159511271,"l":4612.0074207929,"c":4635.2405253258,"v":320055.8480727206,"t":1715464800}
+{"o":4635.2405253258,"h":4725.7188581829,"l":4612.5637825363,"c":4648.6286093401,"v":268072.6515699894,"t":1715468400}
+{"o":4648.6286093401,"h":4680.8744112854,"l":4639.9133308239,"c":4653.9592776264,"v":292336.616647299,"t":1715472000}
+{"o":4653.9592776264,"h":4675.8966947455,"l":4628.1900012864,"c":4633.0160034635,"v":271844.9122333144,"t":1715475600}
+{"o":4633.0160034635,"h":4673.5776636473,"l":4630.1528377136,"c":4663.7458583905,"v":273735.8075436554,"t":1715479200}
+{"o":4663.7458583905,"h":4670.5466125998,"l":4649.2124925153,"c":4657.1567615165,"v":238819.2859027353,"t":1715482800}
+{"o":4657.1567615165,"h":4696.2180383284,"l":4651.1644062916,"c":4679.8430525734,"v":291218.640190131,"t":1715486400}
+{"o":4679.8430525734,"h":4693.8798312741,"l":4669.3009052668,"c":4693.4023132811,"v":250808.5818561855,"t":1715490000}
+{"o":4693.4023132811,"h":4719.5516587295,"l":4652.3564091553,"c":4681.3701312599,"v":289996.6323566009,"t":1715493600}
+{"o":4681.3701312599,"h":4690.3088652772,"l":4593.4422091962,"c":4607.571717012,"v":388961.8917677741,"t":1715497200}
+{"o":4607.571717012,"h":4634.7674695709,"l":4597.1334912238,"c":4627.6385992626,"v":253349.12992138,"t":1715500800}
+{"o":4627.6385992626,"h":4638.376290854,"l":4617.4099099458,"c":4630.4562384861,"v":265840.8749904639,"t":1715504400}
+{"o":4630.4562384861,"h":4672.936894056,"l":4627.8384090091,"c":4647.0122190747,"v":274132.7357203055,"t":1715508000}
+{"o":4647.0122190747,"h":4652.1850379644,"l":4628.680110036,"c":4635.8612578235,"v":264213.7261721221,"t":1715511600}
+{"o":4635.8612578235,"h":4654.4958262997,"l":4630.679352376,"c":4642.8938742343,"v":315928.0102837365,"t":1715515200}
+{"o":4642.8938742343,"h":4646.5609166191,"l":4583.8843173031,"c":4599.7381688828,"v":349105.2101901005,"t":1715518800}
+{"o":4599.7381688828,"h":4609.6082542814,"l":4563.9759327339,"c":4575.5537404001,"v":332227.2557898767,"t":1715522400}
+{"o":4575.5537404001,"h":4607.8898460822,"l":4564.1001538303,"c":4602.4868441432,"v":340215.9091850948,"t":1715526000}
+{"o":4602.4868441432,"h":4644.0346850781,"l":4591.3365764092,"c":4603.5516545995,"v":422027.8781535079,"t":1715529600}
+{"o":4603.5516545995,"h":4616.8558609953,"l":4580.9555565904,"c":4608.5762021189,"v":363596.668764341,"t":1715533200}
+{"o":4608.5762021189,"h":4623.7546290809,"l":4600.7677594084,"c":4603.9134669127,"v":346629.6630489366,"t":1715536800}
+{"o":4603.9134669127,"h":4610.1557464596,"l":4591.121770759,"c":4600.7622087038,"v":350794.5896104457,"t":1715540400}
+{"o":4600.7622087038,"h":4609.0055009334,"l":4580.2522836227,"c":4590.9401886604,"v":388813.6367901759,"t":1715544000}
+{"o":4590.9401886604,"h":4594.3037368371,"l":4527.9970806428,"c":4562.5516480742,"v":399380.0778048727,"t":1715547600}
+{"o":4562.5516480742,"h":4565.3396001901,"l":4539.328393272,"c":4542.4661653207,"v":375065.8519005225,"t":1715551200}
+{"o":4542.4661653207,"h":4575.1564258206,"l":4536.7683450254,"c":4560.4174003223,"v":329453.3073847858,"t":1715554800}
+{"o":4560.4174003223,"h":4636.3621130897,"l":4559.6820336901,"c":4614.3616164115,"v":503105.7299349873,"t":1715558400}
+{"o":4614.3616164115,"h":4619.9383545731,"l":4390.4067949883,"c":4470.1071831595,"v":450888.8313444577,"t":1715562000}
+{"o":4470.1071831595,"h":4474.8073809616,"l":4370.262267182,"c":4389.0862259165,"v":655963.0884570107,"t":1715565600}
+{"o":4389.0862259165,"h":4390.4904847218,"l":4322.5800746847,"c":4374.2503951669,"v":659325.0597923658,"t":1715569200}
+{"o":4374.2503951669,"h":4378.05322407,"l":4308.3201166394,"c":4331.5688437318,"v":453713.8596627527,"t":1715572800}
+{"o":4331.5688437318,"h":4354.244089538,"l":4306.9646626204,"c":4319.2153144715,"v":356944.2161047378,"t":1715576400}
+{"o":4319.2153144715,"h":4424.0521925238,"l":4315.8574410517,"c":4409.9758710639,"v":362774.7984949995,"t":1715580000}
+{"o":4409.9758710639,"h":4499.5203842423,"l":4401.5723908069,"c":4485.1319096989,"v":445325.3933831414,"t":1715583600}
+{"o":4485.1319096989,"h":4546.2948965477,"l":4472.4511455138,"c":4506.9682021232,"v":621341.4174859101,"t":1715587200}
+{"o":4506.9682021232,"h":4591.0792984105,"l":4505.5390782962,"c":4550.3995146024,"v":442881.0552409961,"t":1715590800}
+{"o":4550.3995146024,"h":4554.2982173297,"l":4490.5403721425,"c":4525.5860696471,"v":390956.3822397364,"t":1715594400}
+{"o":4525.5860696471,"h":4575.3593166301,"l":4502.4833493702,"c":4557.7129297165,"v":410748.2948166158,"t":1715598000}
+{"o":4557.7129297165,"h":4580.3049059206,"l":4529.4818299262,"c":4565.1512595166,"v":468469.4441618115,"t":1715601600}
+{"o":4565.1512595166,"h":4575.712243591,"l":4535.7591485537,"c":4549.8635614429,"v":614021.5225310411,"t":1715605200}
+{"o":4549.8635614429,"h":4632.0095768278,"l":4548.2254272112,"c":4579.3705966781,"v":929141.4090129653,"t":1715608800}
+{"o":4579.3705966781,"h":4660.1809509764,"l":4552.5401641246,"c":4607.3099945476,"v":1034825.166078336,"t":1715612400}
+{"o":4607.3099945476,"h":4720.8493573923,"l":4599.988390958,"c":4679.65855152,"v":992938.1415474403,"t":1715616000}
+{"o":4679.65855152,"h":4709.7086179225,"l":4583.9525148971,"c":4629.097817433,"v":857442.6338208674,"t":1715619600}
+{"o":4629.097817433,"h":4640.9527190471,"l":4548.862189051,"c":4609.8491082045,"v":593828.185373549,"t":1715623200}
+{"o":4609.8491082045,"h":4654.7721536288,"l":4590.464223776,"c":4643.3200074037,"v":616263.6282233739,"t":1715626800}
+{"o":4643.3200074037,"h":4670.2422734338,"l":4610.6925187249,"c":4644.1290277197,"v":546505.2797048964,"t":1715630400}
+{"o":4644.1290277197,"h":4663.9936227325,"l":4598.480697901,"c":4612.4098693968,"v":551870.2998295145,"t":1715634000}
+{"o":4612.4098693968,"h":4623.7747754386,"l":4580.6018437801,"c":4585.4466875117,"v":472709.8709095781,"t":1715637600}
+{"o":4585.4466875117,"h":4629.4477861633,"l":4575.8104792598,"c":4608.6746308222,"v":424769.4930432343,"t":1715641200}
+{"o":4608.6746308222,"h":4628.667769044,"l":4557.0609789234,"c":4582.5793875345,"v":509449.0233206305,"t":1715644800}
+{"o":4582.5793875345,"h":4622.2804690508,"l":4571.5675877872,"c":4606.7307653787,"v":483979.4625117151,"t":1715648400}
+{"o":4606.7307653787,"h":4621.3765283468,"l":4561.2940577607,"c":4576.9951987589,"v":468107.1761677035,"t":1715652000}
+{"o":4576.9951987589,"h":4583.5439623232,"l":4545.3084555234,"c":4564.0899821598,"v":469093.2812102757,"t":1715655600}
+{"o":4564.0899821598,"h":4618.1739635695,"l":4563.6351363772,"c":4617.4017366779,"v":451758.3105898322,"t":1715659200}
+{"o":4617.4017366779,"h":4650.3371668435,"l":4603.3709720174,"c":4635.3247483333,"v":491946.2292394937,"t":1715662800}
+{"o":4635.3247483333,"h":4638.5778285952,"l":4485.1236234897,"c":4545.1954716819,"v":618345.0484559681,"t":1715666400}
+{"o":4545.1954716819,"h":4579.9207546957,"l":4543.460662478,"c":4572.2724177127,"v":488961.1316802422,"t":1715670000}
+{"o":4572.2724177127,"h":4574.8678469287,"l":4533.8873373162,"c":4559.9736827482,"v":401221.5785585782,"t":1715673600}
+{"o":4559.9736827482,"h":4597.9666285624,"l":4552.260201721,"c":4561.332321392,"v":401686.0513075838,"t":1715677200}
+{"o":4561.332321392,"h":4583.199265001,"l":4536.3663748551,"c":4558.3667086555,"v":453318.8670091855,"t":1715680800}
+{"o":4558.3667086555,"h":4605.8514718383,"l":4554.4902185822,"c":4575.127592329,"v":592569.766753123,"t":1715684400}
+{"o":4575.127592329,"h":4632.1361052742,"l":4546.2269675784,"c":4575.8858500514,"v":895206.7577724882,"t":1715688000}
+{"o":4575.8858500514,"h":4587.6143950699,"l":4500.2932744862,"c":4506.4143361179,"v":754371.962138276,"t":1715691600}
+{"o":4506.4143361179,"h":4538.4786504264,"l":4388.3227648008,"c":4459.2858008537,"v":931292.8270683129,"t":1715695200}
+{"o":4459.2858008537,"h":4493.1684611205,"l":4426.3235445879,"c":4439.8014813856,"v":671124.4203702302,"t":1715698800}
+{"o":4439.8014813856,"h":4555.2995925554,"l":4404.9918745802,"c":4547.7171895067,"v":633885.3605786866,"t":1715702400}
+{"o":4547.7171895067,"h":4555.554528485,"l":4515.5889647099,"c":4539.9635869899,"v":627710.4568571154,"t":1715706000}
+{"o":4539.9635869899,"h":4574.1664411114,"l":4525.7408347886,"c":4569.8375397128,"v":474504.42270574,"t":1715709600}
+{"o":4569.8375397128,"h":4596.8364909392,"l":4561.0135249012,"c":4570.0353251267,"v":422930.7975804906,"t":1715713200}
+{"o":4570.0353251267,"h":4571.630459417,"l":4537.4479650772,"c":4545.088102169,"v":406004.9362918552,"t":1715716800}
+{"o":4545.088102169,"h":4561.8159656979,"l":4522.492142621,"c":4552.3663752808,"v":369766.6244503971,"t":1715720400}
+{"o":4552.3663752808,"h":4553.6081276097,"l":4519.2368282057,"c":4544.3959929225,"v":346739.8405308591,"t":1715724000}
+{"o":4544.3959929225,"h":4545.8954031109,"l":4507.0970529999,"c":4512.4332237542,"v":364432.013477605,"t":1715727600}
+{"o":4512.4332237542,"h":4561.6463844779,"l":4487.2722235484,"c":4503.098619017,"v":550144.2441702305,"t":1715731200}
+{"o":4503.098619017,"h":4555.13707017,"l":4496.9294529443,"c":4539.7762069397,"v":461574.5209065326,"t":1715734800}
+{"o":4539.7762069397,"h":4552.7437008473,"l":4524.8318109436,"c":4544.4701997208,"v":392859.6144369283,"t":1715738400}
+{"o":4544.4701997208,"h":4581.0065945225,"l":4539.3387389883,"c":4575.6553523183,"v":436146.204674152,"t":1715742000}
+{"o":4575.6553523183,"h":4580.0801350898,"l":4554.2640342803,"c":4557.5932820032,"v":467372.2002346149,"t":1715745600}
+{"o":4557.5932820032,"h":4593.3375395022,"l":4555.3987406663,"c":4575.8621312631,"v":360652.976126046,"t":1715749200}
+{"o":4575.8621312631,"h":4595.8925628524,"l":4547.2798125538,"c":4569.0683444187,"v":447227.2675032784,"t":1715752800}
+{"o":4569.0683444187,"h":4594.1703318767,"l":4554.3035256725,"c":4587.193581956,"v":383439.3207676162,"t":1715756400}
+{"o":4587.193581956,"h":4597.3327195689,"l":4560.3497752226,"c":4581.08780006,"v":486103.6127431504,"t":1715760000}
+{"o":4581.08780006,"h":4641.3921112764,"l":4549.7164435456,"c":4610.5209158158,"v":432049.4255788017,"t":1715763600}
+{"o":4610.5209158158,"h":4632.3340293162,"l":4590.4487745369,"c":4595.5010923423,"v":455874.9282223766,"t":1715767200}
+{"o":4595.5010923423,"h":4605.9533572641,"l":4502.3616661809,"c":4534.8912499861,"v":460496.8169776751,"t":1715770800}
+{"o":4534.8912499861,"h":4709.6691048227,"l":4521.3082839207,"c":4685.1191269056,"v":863557.5813790406,"t":1715774400}
+{"o":4685.1191269056,"h":4815.204922109,"l":4666.0696088026,"c":4753.3236940486,"v":926577.3726340171,"t":1715778000}
+{"o":4753.3236940486,"h":4817.7661765379,"l":4736.2213081238,"c":4794.5775489764,"v":742692.3973325553,"t":1715781600}
+{"o":4794.5775489764,"h":4850.3836648954,"l":4772.2738892594,"c":4783.1528472194,"v":753805.7669785186,"t":1715785200}
+{"o":4783.1528472194,"h":4832.8949206715,"l":4750.9820047245,"c":4815.996131311,"v":681396.1312388078,"t":1715788800}
+{"o":4815.996131311,"h":4870.8830448187,"l":4806.2317202114,"c":4838.7367619869,"v":547682.5105887373,"t":1715792400}
+{"o":4838.7367619869,"h":4876.1416370406,"l":4801.6739093336,"c":4849.565025544,"v":556142.3332652908,"t":1715796000}
+{"o":4849.565025544,"h":4884.6233592735,"l":4778.4150805478,"c":4837.2070116177,"v":594506.520990821,"t":1715799600}
+{"o":4837.2070116177,"h":4895.0026717649,"l":4798.8844365238,"c":4889.7879693476,"v":740585.1138995027,"t":1715803200}
+{"o":4889.7879693476,"h":4920.5009528923,"l":4849.078687578,"c":4880.623949198,"v":543405.1429766141,"t":1715806800}
+{"o":4880.623949198,"h":4923.7098072511,"l":4872.1862480271,"c":4901.4347855012,"v":436242.06336692,"t":1715810400}
+{"o":4901.4347855012,"h":4993.0707233946,"l":4861.1844889173,"c":4948.5200289234,"v":488436.4165132484,"t":1715814000}
+{"o":4948.5200289234,"h":5051.2105933416,"l":4929.1709553038,"c":5043.3283636374,"v":674239.4760804899,"t":1715817600}
+{"o":5043.3283636374,"h":5051.0933031101,"l":4980.301182675,"c":5002.1864041429,"v":495936.8026717996,"t":1715821200}
+{"o":5002.1864041429,"h":5049.656630789,"l":5000.0140784437,"c":5039.6824185937,"v":381973.9623028731,"t":1715824800}
+{"o":5039.6824185937,"h":5203.8740689235,"l":5014.2149827819,"c":5182.0459576616,"v":528501.1400530704,"t":1715828400}
+{"o":5182.0459576616,"h":5193.4389541117,"l":5154.7979830063,"c":5174.1834402115,"v":488368.851223314,"t":1715832000}
+{"o":5174.1834402115,"h":5186.9456023122,"l":5121.7167465214,"c":5135.3104083457,"v":460536.4786057959,"t":1715835600}
+{"o":5135.3104083457,"h":5148.737758522,"l":5119.207078674,"c":5135.7739421005,"v":411394.6727132417,"t":1715839200}
+{"o":5135.7739421005,"h":5195.2065062914,"l":5131.5694965787,"c":5169.7281034782,"v":404444.6093061651,"t":1715842800}
+{"o":5169.7281034782,"h":5194.4224198569,"l":5147.5323808915,"c":5171.8253938575,"v":336815.3037276754,"t":1715846400}
+{"o":5171.8253938575,"h":5229.8983959686,"l":5137.3478955138,"c":5218.1404180951,"v":364974.0190602227,"t":1715850000}
+{"o":5218.1404180951,"h":5219.7399503725,"l":5158.7614215502,"c":5181.4376546562,"v":355954.8388290569,"t":1715853600}
+{"o":5181.4376546562,"h":5204.9189314596,"l":5146.3927445308,"c":5199.4780507378,"v":438521.5965831536,"t":1715857200}
+{"o":5199.4780507378,"h":5210.5705349842,"l":5099.0801284957,"c":5136.4745485512,"v":566458.7274980453,"t":1715860800}
+{"o":5136.4745485512,"h":5190.6598155423,"l":5080.868465257,"c":5173.4611003607,"v":527644.0781802587,"t":1715864400}
+{"o":5173.4611003607,"h":5191.1343375758,"l":5028.8997033817,"c":5034.6855163741,"v":617589.867307995,"t":1715868000}
+{"o":5034.6855163741,"h":5113.8308418471,"l":4958.4508294853,"c":5045.9516327486,"v":626507.7312772259,"t":1715871600}
+{"o":5045.9516327486,"h":5063.2498357298,"l":4956.5365687844,"c":4971.8146935702,"v":649080.8332809574,"t":1715875200}
+{"o":4971.8146935702,"h":5018.9201406346,"l":4923.9323174511,"c":5013.6269397561,"v":650927.7118196537,"t":1715878800}
+{"o":5013.6269397561,"h":5046.2737508851,"l":4977.0752575135,"c":5020.8293082137,"v":479965.2209298758,"t":1715882400}
+{"o":5020.8293082137,"h":5044.5888288906,"l":5001.1092313478,"c":5001.1092313478,"v":465202.1267314267,"t":1715886000}
+{"o":5001.1092313478,"h":5014.7331350798,"l":4972.7601027298,"c":4995.1640932914,"v":398679.0501533505,"t":1715889600}
+{"o":4995.1640932914,"h":5014.7810111147,"l":4971.6192537494,"c":5001.4676925674,"v":371019.2407565154,"t":1715893200}
+{"o":5001.4676925674,"h":5014.1408119465,"l":4884.2924662811,"c":4929.6756890499,"v":381368.5287691443,"t":1715896800}
+{"o":4929.6756890499,"h":4952.4861560329,"l":4888.0913594219,"c":4920.0982396663,"v":342285.5393599485,"t":1715900400}
+{"o":4920.0982396663,"h":5012.3452954737,"l":4902.430165928,"c":4998.7956117678,"v":397507.9777182249,"t":1715904000}
+{"o":4998.7956117678,"h":5001.0350055154,"l":4749.5095444429,"c":4931.6917576906,"v":450818.7996119822,"t":1715907600}
+{"o":4931.6917576906,"h":4970.3229659776,"l":4899.6216699834,"c":4931.4632078923,"v":395431.6471137491,"t":1715911200}
+{"o":4931.4632078923,"h":5010.5024207861,"l":4899.5070380746,"c":4976.5418356462,"v":453146.1343810805,"t":1715914800}
+{"o":4976.5418356462,"h":4994.0926397791,"l":4934.5319223243,"c":4950.5774460181,"v":472531.5146627079,"t":1715918400}
+{"o":4950.5774460181,"h":5029.3075862015,"l":4948.1549549092,"c":5011.9840811093,"v":371301.3248931249,"t":1715922000}
+{"o":5011.9840811093,"h":5137.2656955638,"l":4982.6552123645,"c":5112.5567893783,"v":489255.95542709,"t":1715925600}
+{"o":5112.5567893783,"h":5208.2791745743,"l":5107.8819914284,"c":5186.4496624703,"v":504114.2069252718,"t":1715929200}
+{"o":5186.4496624703,"h":5218.5875832595,"l":5145.3386207663,"c":5159.8347192506,"v":400163.2441273731,"t":1715932800}
+{"o":5159.8347192506,"h":5188.8995533981,"l":5140.9138365736,"c":5150.285604486,"v":377054.4915915036,"t":1715936400}
+{"o":5150.285604486,"h":5185.5950084479,"l":5133.4576451401,"c":5184.8580209819,"v":312426.6846816552,"t":1715940000}
+{"o":5184.8580209819,"h":5187.4760950512,"l":5126.6451407786,"c":5137.7244484834,"v":352412.8845276701,"t":1715943600}
+{"o":5137.7244484834,"h":5178.5684754851,"l":5085.8158592531,"c":5151.9612945621,"v":466719.6946937992,"t":1715947200}
+{"o":5151.9612945621,"h":5191.4166062415,"l":5093.1378664732,"c":5128.0726112647,"v":448605.1768367395,"t":1715950800}
+{"o":5128.0726112647,"h":5193.0547529822,"l":5119.4966707189,"c":5190.9553990194,"v":465755.939374736,"t":1715954400}
+{"o":5190.9553990194,"h":5273.7358114271,"l":5164.9760295133,"c":5231.8902740733,"v":597659.5626080437,"t":1715958000}
+{"o":5231.8902740733,"h":5310.0989503076,"l":5186.3067454388,"c":5190.4687537063,"v":665770.1943783468,"t":1715961600}
+{"o":5190.4687537063,"h":5206.8868749427,"l":5150.4004150368,"c":5159.3906635275,"v":478093.3348301435,"t":1715965200}
+{"o":5159.3906635275,"h":5194.7379343683,"l":5068.7106359134,"c":5141.5301618886,"v":463572.6759245999,"t":1715968800}
+{"o":5141.5301618886,"h":5163.4268451936,"l":5100.7008863644,"c":5138.1663699899,"v":397102.9006439767,"t":1715972400}
+{"o":5138.1663699899,"h":5195.3701264012,"l":5114.77036111,"c":5177.6884193023,"v":354137.343946901,"t":1715976000}
+{"o":5177.6884193023,"h":5198.9194296292,"l":5145.8487185029,"c":5152.7411994487,"v":329843.3937518862,"t":1715979600}
+{"o":5152.7411994487,"h":5186.438307366,"l":5144.0157299289,"c":5183.6011309483,"v":337139.6926515514,"t":1715983200}
+{"o":5183.6011309483,"h":5220.5905782404,"l":5159.0908158356,"c":5209.9248570193,"v":348820.3028261849,"t":1715986800}
+{"o":5209.9248570193,"h":5244.1043622643,"l":5182.2809168321,"c":5233.645061159,"v":382690.5845696701,"t":1715990400}
+{"o":5233.645061159,"h":5566.3772605998,"l":5197.7429653832,"c":5422.9176827547,"v":428999.6596409124,"t":1715994000}
+{"o":5422.9176827547,"h":5505.4983341598,"l":5363.8390815668,"c":5454.6653765943,"v":473330.8171019905,"t":1715997600}
+{"o":5454.6653765943,"h":5472.9955885341,"l":5428.4946780735,"c":5462.5109976455,"v":360760.3817366458,"t":1716001200}
+{"o":5462.5109976455,"h":5485.636457716,"l":5439.5176732685,"c":5467.7919196015,"v":286647.9380715354,"t":1716004800}
+{"o":5467.7919196015,"h":5467.7919196015,"l":5431.8358427845,"c":5449.8672187177,"v":280215.9065541441,"t":1716008400}
+{"o":5449.8672187177,"h":5454.8549678576,"l":5420.1813500013,"c":5453.2382544109,"v":332051.4267960909,"t":1716012000}
+{"o":5453.2382544109,"h":5468.5943667631,"l":5427.7780218288,"c":5437.0219589576,"v":311151.9148316878,"t":1716015600}
+{"o":5437.0219589576,"h":5474.9909527931,"l":5428.9661410821,"c":5468.9522306572,"v":328958.2665786349,"t":1716019200}
+{"o":5468.9522306572,"h":5538.5677636427,"l":5450.7511770479,"c":5522.1417186402,"v":370164.8907828208,"t":1716022800}
+{"o":5522.1417186402,"h":5549.7879046602,"l":5501.6144137158,"c":5528.1529344641,"v":359620.9004751033,"t":1716026400}
+{"o":5528.1529344641,"h":5555.0585886179,"l":5494.9325588367,"c":5502.9005251518,"v":362344.6847691194,"t":1716030000}
+{"o":5502.9005251518,"h":5599.293472492,"l":5462.2525096628,"c":5505.8515296004,"v":451331.7874944499,"t":1716033600}
+{"o":5505.8515296004,"h":5554.5543001056,"l":5492.8638092656,"c":5509.1792729171,"v":636833.9696123247,"t":1716037200}
+{"o":5509.1792729171,"h":5524.7367716121,"l":5453.5473908463,"c":5470.6159815639,"v":637882.6139553634,"t":1716040800}
+{"o":5470.6159815639,"h":5544.5679466359,"l":5443.6740933518,"c":5484.3539076788,"v":551398.6313892417,"t":1716044400}
+{"o":5484.3539076788,"h":5514.5256186929,"l":5413.9698160948,"c":5423.8831262457,"v":543614.1451687826,"t":1716048000}
+{"o":5423.8831262457,"h":5463.3796847898,"l":5417.2259133071,"c":5449.9740891716,"v":455679.6755475033,"t":1716051600}
+{"o":5449.9740891716,"h":5478.2641362795,"l":5408.8875961517,"c":5426.3938777459,"v":392722.5876584686,"t":1716055200}
+{"o":5426.3938777459,"h":5476.5667929635,"l":5408.8355921029,"c":5468.2089617161,"v":430085.9931550193,"t":1716058800}
+{"o":5468.2089617161,"h":5509.9596056237,"l":5464.8452760981,"c":5499.9373042925,"v":467411.336978622,"t":1716062400}
+{"o":5499.9373042925,"h":5526.1041833882,"l":5462.3061178817,"c":5482.6162694683,"v":454610.6662948114,"t":1716066000}
+{"o":5482.6162694683,"h":5501.3815999729,"l":5445.9960980376,"c":5472.5432453398,"v":393487.2582211256,"t":1716069600}
+{"o":5472.5432453398,"h":5493.4881223902,"l":5456.1997888724,"c":5482.4052077201,"v":342484.2578643712,"t":1716073200}
+{"o":5482.4052077201,"h":5514.4586752967,"l":5466.6530466245,"c":5502.9619696204,"v":314844.9842818327,"t":1716076800}
+{"o":5502.9619696204,"h":5533.1827507906,"l":5487.7863296237,"c":5504.6026288541,"v":331335.9710669487,"t":1716080400}
+{"o":5504.6026288541,"h":5547.005233232,"l":5497.4961674297,"c":5538.4752730569,"v":351596.3200724355,"t":1716084000}
+{"o":5538.4752730569,"h":5566.3864173169,"l":5514.5063293647,"c":5540.9441571844,"v":337626.2414215882,"t":1716087600}
+{"o":5540.9441571844,"h":5551.6996921814,"l":5504.7905563759,"c":5546.3342826225,"v":310867.275140838,"t":1716091200}
+{"o":5546.3342826225,"h":5575.331650434,"l":5525.4483683883,"c":5529.1341887823,"v":304821.0608148266,"t":1716094800}
+{"o":5529.1341887823,"h":5542.1081421687,"l":5483.1828794327,"c":5502.8480261481,"v":297546.517471339,"t":1716098400}
+{"o":5502.8480261481,"h":5537.1395901882,"l":5478.6334822181,"c":5535.7722594533,"v":303283.8708605787,"t":1716102000}
+{"o":5535.7722594533,"h":5548.863470457,"l":5499.0979036778,"c":5507.0359341791,"v":333840.567063057,"t":1716105600}
+{"o":5507.0359341791,"h":5600.5982496078,"l":5440.3976700184,"c":5474.492840003,"v":333301.453366729,"t":1716109200}
+{"o":5474.492840003,"h":5513.2083545119,"l":5403.6870520259,"c":5413.9945894194,"v":321963.4270028717,"t":1716112800}
+{"o":5413.9945894194,"h":5419.4640010866,"l":5357.0942835292,"c":5381.7745621412,"v":366654.0332603045,"t":1716116400}
+{"o":5381.7745621412,"h":5397.6354233949,"l":5300.0861746875,"c":5305.1663385396,"v":358838.2466240202,"t":1716120000}
+{"o":5305.1663385396,"h":5316.254721342,"l":5245.3426839158,"c":5294.5039048036,"v":414475.0900468919,"t":1716123600}
+{"o":5294.5039048036,"h":5314.1912813696,"l":5252.615324819,"c":5263.2673745178,"v":370711.9926090756,"t":1716127200}
+{"o":5263.2673745178,"h":5283.7672963863,"l":5209.7510604383,"c":5279.262527532,"v":352910.0213492063,"t":1716130800}
+{"o":5279.262527532,"h":5294.6404354628,"l":5246.4036537595,"c":5268.9176656014,"v":388403.9942943541,"t":1716134400}
+{"o":5268.9176656014,"h":5434.2740143374,"l":5257.1343003987,"c":5381.4056598353,"v":425737.7945797379,"t":1716138000}
+{"o":5381.4056598353,"h":5406.1072884979,"l":5338.1601345575,"c":5345.8523328424,"v":363511.7228326868,"t":1716141600}
+{"o":5345.8523328424,"h":5388.640940831,"l":5331.4638133541,"c":5361.1157883934,"v":477588.8713608694,"t":1716145200}
+{"o":5361.1157883934,"h":5400.4535737483,"l":5346.7124069744,"c":5386.0473154695,"v":340493.3670195458,"t":1716148800}
+{"o":5386.0473154695,"h":5398.9343760848,"l":5327.145530251,"c":5381.859930813,"v":338315.9883281634,"t":1716152400}
+{"o":5381.859930813,"h":6025.2650521785,"l":5362.1225279394,"c":5474.0592464366,"v":362459.1714425386,"t":1716156000}
+{"o":5474.0592464366,"h":5477.9712542953,"l":5398.1794987499,"c":5425.5346071433,"v":330727.7982535551,"t":1716159600}
+{"o":5425.5346071433,"h":5451.5679113035,"l":5392.5145707414,"c":5437.5367317031,"v":370442.3354018507,"t":1716163200}
+{"o":5437.5367317031,"h":5456.1265274413,"l":5349.4517211322,"c":5444.7717763143,"v":485673.1269168193,"t":1716166800}
+{"o":5444.7717763143,"h":5529.1900833628,"l":5428.3746433697,"c":5517.2563808653,"v":397646.0072642225,"t":1716170400}
+{"o":5517.2563808653,"h":5539.3532844019,"l":5490.7639036951,"c":5497.8460721795,"v":390681.2340962873,"t":1716174000}
+{"o":5497.8460721795,"h":5606.1753035579,"l":5484.5816619138,"c":5605.6688636816,"v":465985.7790485854,"t":1716177600}
+{"o":5605.6688636816,"h":5699.6127480686,"l":5594.7532959589,"c":5692.7992422703,"v":550483.5581719853,"t":1716181200}
+{"o":5692.7992422703,"h":5703.8220914162,"l":5593.6932689025,"c":5621.6405823964,"v":441428.3971121128,"t":1716184800}
+{"o":5621.6405823964,"h":5704.0286313637,"l":5605.5591437599,"c":5685.4306032056,"v":372025.2000993484,"t":1716188400}
+{"o":5685.4306032056,"h":5944.866855193,"l":5656.5116840723,"c":5889.7197418487,"v":384162.1979079692,"t":1716192000}
+{"o":5889.7197418487,"h":5915.7043284757,"l":5858.8629835153,"c":5865.8347024839,"v":364662.6225830074,"t":1716195600}
+{"o":5865.8347024839,"h":5921.8989254658,"l":5824.7327468478,"c":5895.0125947973,"v":444045.5084455661,"t":1716199200}
+{"o":5895.0125947973,"h":5956.9773376906,"l":5886.9110952445,"c":5913.0541247481,"v":371237.8530550055,"t":1716202800}
+{"o":5913.0541247481,"h":5936.5115075053,"l":5876.9565257957,"c":5896.3387041375,"v":366114.5068988225,"t":1716206400}
+{"o":5896.3387041375,"h":5919.6527925287,"l":5858.4641023269,"c":5899.2103185423,"v":411853.6617762642,"t":1716210000}
+{"o":5899.2103185423,"h":5901.3057945467,"l":5812.8899616296,"c":5845.5719755394,"v":467919.2697298383,"t":1716213600}
+{"o":5845.5719755394,"h":5951.0053077085,"l":5820.2652986692,"c":5936.9549494101,"v":478281.0656144017,"t":1716217200}
+{"o":5936.9549494101,"h":6137.9925697185,"l":5907.3455933118,"c":6101.8096480179,"v":631364.4944899428,"t":1716220800}
+{"o":6101.8096480179,"h":6159.3255966476,"l":6079.0009393562,"c":6155.4076898782,"v":510486.2889716423,"t":1716224400}
+{"o":6155.4076898782,"h":6160.6853884484,"l":6084.423414301,"c":6108.7396267261,"v":476482.5372593001,"t":1716228000}
+{"o":6108.7396267261,"h":6383.043867845,"l":6085.5779440677,"c":6350.9570340549,"v":803169.4235273977,"t":1716231600}
+{"o":6350.9570340549,"h":6362.4618765715,"l":6211.4105089664,"c":6220.5187283951,"v":795137.0844678812,"t":1716235200}
+{"o":6220.5187283951,"h":6624.8291929589,"l":6160.7068560681,"c":6389.1412073942,"v":585377.922881489,"t":1716238800}
+{"o":6389.1412073942,"h":6453.4630290735,"l":6351.2962000709,"c":6396.025099242,"v":572689.2336966287,"t":1716242400}
+{"o":6396.025099242,"h":6536.3567336664,"l":6351.3491974313,"c":6473.9541145181,"v":538306.3971224043,"t":1716246000}
+{"o":6473.9541145181,"h":6558.3066433027,"l":6425.3496678444,"c":6449.5218431183,"v":619318.3846028384,"t":1716249600}
+{"o":6449.5218431183,"h":6449.5218431183,"l":6361.115097957,"c":6407.5451897629,"v":492848.3258478489,"t":1716253200}
+{"o":6407.5451897629,"h":6419.2179009752,"l":6338.2674243673,"c":6352.453015568,"v":373426.128316957,"t":1716256800}
+{"o":6352.453015568,"h":6409.1176086593,"l":6343.680021026,"c":6383.8008127061,"v":303691.5396685825,"t":1716260400}
+{"o":6383.8008127061,"h":6416.6847469757,"l":6324.5076814367,"c":6324.5076814367,"v":327380.6631759278,"t":1716264000}
+{"o":6324.5076814367,"h":6351.6138689049,"l":6243.9803501167,"c":6271.369984186,"v":328009.4550721354,"t":1716267600}
+{"o":6271.369984186,"h":6323.55258817,"l":6221.3781166916,"c":6237.9611443355,"v":366452.1037285514,"t":1716271200}
+{"o":6237.9611443355,"h":6261.1953721287,"l":6175.3152339755,"c":6214.1680990161,"v":299968.5384014281,"t":1716274800}
+{"o":6214.1680990161,"h":6244.3068067047,"l":6195.6174582337,"c":6224.7111173551,"v":245453.0868431068,"t":1716278400}
+{"o":6224.7111173551,"h":6288.8063483001,"l":6178.6863706767,"c":6246.1442722409,"v":338342.3250617319,"t":1716282000}
+{"o":6246.1442722409,"h":6294.8563302579,"l":5863.8758609451,"c":5872.9715848639,"v":320000.7599689976,"t":1716285600}
+{"o":5872.9715848639,"h":5894.0500886513,"l":5702.3882566054,"c":5706.1577091673,"v":362599.4635372854,"t":1716289200}
+{"o":5706.1577091673,"h":5741.2071543241,"l":5660.3312071326,"c":5717.0935617497,"v":476180.0989164974,"t":1716292800}
+{"o":5717.0935617497,"h":5793.991952227,"l":5658.1920023792,"c":5714.5735049546,"v":521956.0037520187,"t":1716296400}
+{"o":5714.5735049546,"h":5748.8528280553,"l":5655.0787189637,"c":5662.2811831396,"v":494053.2142524726,"t":1716300000}
+{"o":5662.2811831396,"h":5702.3086451254,"l":5619.6853256412,"c":5643.0288480949,"v":535829.4847534754,"t":1716303600}
+{"o":5643.0288480949,"h":5712.5912251153,"l":5627.7514437568,"c":5633.3036708252,"v":512973.3161875521,"t":1716307200}
+{"o":5633.3036708252,"h":5689.6847407574,"l":5623.110477745,"c":5668.6570994495,"v":452964.7364310195,"t":1716310800}
+{"o":5668.6570994495,"h":5686.2758214485,"l":5630.8762084283,"c":5669.5901547554,"v":393239.2556953015,"t":1716314400}
+{"o":5669.5901547554,"h":5676.1482137532,"l":5569.1464118613,"c":5594.9327612991,"v":396369.1178079504,"t":1716318000}
+{"o":5594.9327612991,"h":5774.231677078,"l":5593.4595545563,"c":5767.1738109903,"v":386595.1744726477,"t":1716321600}
+{"o":5767.1738109903,"h":5782.683284825,"l":5709.9658463168,"c":5772.0150962117,"v":369058.6566412507,"t":1716325200}
+{"o":5772.0150962117,"h":5785.6717284211,"l":5750.7241716,"c":5780.2399357207,"v":405660.1286502724,"t":1716328800}
+{"o":5780.2399357207,"h":5784.8076116023,"l":5763.0800609399,"c":5769.5572947143,"v":344384.9076318898,"t":1716332400}
+{"o":5769.5572947143,"h":5810.1028214652,"l":5752.948899265,"c":5756.2957167395,"v":351243.715431985,"t":1716336000}
+{"o":5756.2957167395,"h":5792.9469880685,"l":5748.9550605218,"c":5780.6192483563,"v":338099.6482878208,"t":1716339600}
+{"o":5780.6192483563,"h":5781.1053769158,"l":5740.9303169418,"c":5756.6576027834,"v":342922.6561547937,"t":1716343200}
+{"o":5756.6576027834,"h":5770.9657742584,"l":5712.4406853212,"c":5760.0945943704,"v":325083.2281622605,"t":1716346800}
+{"o":5760.0945943704,"h":5773.1066300914,"l":5668.0478425922,"c":5738.5081471874,"v":355325.0639770628,"t":1716350400}
+{"o":5738.5081471874,"h":5878.5903350916,"l":5710.8551387788,"c":5872.3925383259,"v":427388.725782146,"t":1716354000}
+{"o":5872.3925383259,"h":5918.612997606,"l":5866.9820531321,"c":5876.8433899808,"v":388970.2212380069,"t":1716357600}
+{"o":5876.8433899808,"h":5893.3633981572,"l":5812.6153283971,"c":5827.6540774683,"v":301035.4190294881,"t":1716361200}
+{"o":5827.6540774683,"h":5889.9399838226,"l":5781.911445723,"c":5886.6884655184,"v":347903.3789735784,"t":1716364800}
+{"o":5886.6884655184,"h":5898.0088876821,"l":5840.9907893831,"c":5891.6139918185,"v":297554.2197361643,"t":1716368400}
+{"o":5891.6139918185,"h":5907.2555899634,"l":5871.6669530269,"c":5905.0203403439,"v":336097.0720986923,"t":1716372000}
+{"o":5905.0203403439,"h":5912.1681870605,"l":5811.8055514697,"c":5811.8055514697,"v":356560.1520797267,"t":1716375600}
+{"o":5811.8055514697,"h":5863.8680011454,"l":5734.2354229552,"c":5758.827372479,"v":529777.0189227889,"t":1716379200}
+{"o":5758.827372479,"h":5975.3857992566,"l":5758.827372479,"c":5930.8011855695,"v":484280.9675976069,"t":1716382800}
+{"o":5930.8011855695,"h":6022.5989488957,"l":5895.3854167701,"c":5997.9661979267,"v":656292.65919248,"t":1716386400}
+{"o":5997.9661979267,"h":6062.4311143044,"l":5926.36789077,"c":5977.1989245478,"v":700095.6157977789,"t":1716390000}
+{"o":5977.1989245478,"h":6086.555627307,"l":5937.6321237757,"c":6008.0275076454,"v":681042.1990263803,"t":1716393600}
+{"o":6008.0275076454,"h":6050.4064790915,"l":5928.8790272839,"c":5939.3015902554,"v":600077.7599164568,"t":1716397200}
+{"o":5939.3015902554,"h":5952.9372801546,"l":5859.9656349858,"c":5912.5920695779,"v":526584.6669711387,"t":1716400800}
+{"o":5912.5920695779,"h":5918.1664628727,"l":5870.1725870434,"c":5883.3640267513,"v":468587.0939943814,"t":1716404400}
+{"o":5883.3640267513,"h":5931.8810053259,"l":5850.4729854278,"c":5859.2699720998,"v":473909.059966632,"t":1716408000}
+{"o":5859.2699720998,"h":5963.1209833978,"l":5830.8286112149,"c":5947.3257066789,"v":479359.1128172513,"t":1716411600}
+{"o":5947.3257066789,"h":5956.5877765991,"l":5856.8551152699,"c":5861.7911893649,"v":414863.9032044084,"t":1716415200}
+{"o":5861.7911893649,"h":5861.7911893649,"l":5803.2924632772,"c":5840.2357717419,"v":358781.1638799353,"t":1716418800}
+{"o":5840.2357717419,"h":5909.7904219117,"l":5837.5822480291,"c":5869.2447884099,"v":350604.672984353,"t":1716422400}
+{"o":5869.2447884099,"h":5902.185576738,"l":5816.7407205534,"c":5881.6808571292,"v":386982.4970174234,"t":1716426000}
+{"o":5881.6808571292,"h":5919.3565138393,"l":5871.0138536201,"c":5919.3565138393,"v":340656.4782539421,"t":1716429600}
+{"o":5919.3565138393,"h":5936.6959310456,"l":5879.6907626796,"c":5903.9161806533,"v":392761.0961551233,"t":1716433200}
+{"o":5903.9161806533,"h":5909.5838316904,"l":5850.6922943686,"c":5866.4154559744,"v":323755.6262204893,"t":1716436800}
+{"o":5866.4154559744,"h":5877.6736603563,"l":5854.2023447547,"c":5864.8018906665,"v":307601.9398809675,"t":1716440400}
+{"o":5864.8018906665,"h":5880.8724557758,"l":5825.0635621981,"c":5876.2471352314,"v":303713.5595483453,"t":1716444000}
+{"o":5876.2471352314,"h":5882.2081600173,"l":5838.1202195081,"c":5858.8903334939,"v":317063.5648286647,"t":1716447600}
+{"o":5858.8903334939,"h":5875.3229037024,"l":5842.5915968721,"c":5874.2482542703,"v":296908.2504812145,"t":1716451200}
+{"o":5874.2482542703,"h":5880.3909825636,"l":5820.106938814,"c":5830.0404680464,"v":324259.8891505212,"t":1716454800}
+{"o":5830.0404680464,"h":5842.044594759,"l":5473.8882587981,"c":5738.3144712703,"v":396228.6987832622,"t":1716458400}
+{"o":5738.3144712703,"h":5806.4272619469,"l":5732.5919351194,"c":5801.7366835059,"v":419208.8825975849,"t":1716462000}
+{"o":5801.7366835059,"h":5848.983423489,"l":5667.0720506541,"c":5704.9074714836,"v":595915.9867038344,"t":1716465600}
+{"o":5704.9074714836,"h":5733.5216185926,"l":5581.0293236076,"c":5652.007157686,"v":688074.4522152361,"t":1716469200}
+{"o":5652.007157686,"h":5694.1714947993,"l":5619.8273188881,"c":5623.4564498397,"v":486192.7078881633,"t":1716472800}
+{"o":5623.4564498397,"h":5719.8897961544,"l":5619.8165586909,"c":5698.384989386,"v":450197.2602326812,"t":1716476400}
+{"o":5698.384989386,"h":5723.3899856957,"l":5679.7607426066,"c":5721.4881791453,"v":393992.8075519465,"t":1716480000}
+{"o":5721.4881791453,"h":5784.6195250842,"l":5681.5695297002,"c":5681.5695297002,"v":413487.9188794078,"t":1716483600}
+{"o":5681.5695297002,"h":5698.6521130966,"l":5623.3700515406,"c":5671.1262728053,"v":557431.0014899084,"t":1716487200}
+{"o":5671.1262728053,"h":5689.9315371637,"l":5628.6679851884,"c":5635.8347417842,"v":411475.9831185204,"t":1716490800}
+{"o":5635.8347417842,"h":5695.9490067253,"l":5486.5537303926,"c":5684.3875022687,"v":782140.7074976986,"t":1716494400}
+{"o":5684.3875022687,"h":6006.8023327257,"l":5666.4166471538,"c":5904.3854560687,"v":1118124.2736751228,"t":1716498000}
+{"o":5904.3854560687,"h":5924.3829054687,"l":5805.3181187927,"c":5816.6067211331,"v":478361.5354804356,"t":1716501600}
+{"o":5816.6067211331,"h":5838.6189931771,"l":5774.9143488212,"c":5818.0016348087,"v":404846.300976364,"t":1716505200}
+{"o":5818.0016348087,"h":5818.0016348087,"l":5750.7152713276,"c":5757.4223823716,"v":388196.3290979881,"t":1716508800}
+{"o":5757.4223823716,"h":5757.4223823716,"l":5710.1836904119,"c":5711.6175127688,"v":298368.9633445304,"t":1716512400}
+{"o":5711.6175127688,"h":5742.6897400986,"l":5666.6647141389,"c":5708.2489136056,"v":345367.5066163332,"t":1716516000}
+{"o":5708.2489136056,"h":5719.9374720296,"l":5664.0954350408,"c":5679.7583053954,"v":375569.0268410437,"t":1716519600}
+{"o":5679.7583053954,"h":5679.7583053954,"l":5579.4261256564,"c":5583.7110906683,"v":301050.0924212675,"t":1716523200}
+{"o":5583.7110906683,"h":5583.8190950469,"l":5447.6813990805,"c":5485.6490704057,"v":405096.7630535034,"t":1716526800}
+{"o":5485.6490704057,"h":5510.3713184545,"l":5428.2999152818,"c":5454.3518437927,"v":458335.8839233631,"t":1716530400}
+{"o":5454.3518437927,"h":5482.3523601108,"l":5414.6655648892,"c":5447.0616465965,"v":382622.5136673945,"t":1716534000}
+{"o":5447.0616465965,"h":5454.101943236,"l":5331.2645113143,"c":5422.3558465233,"v":440885.3547653617,"t":1716537600}
+{"o":5422.3558465233,"h":5444.1891370604,"l":5390.797383369,"c":5438.6769305129,"v":352661.9006076584,"t":1716541200}
+{"o":5438.6769305129,"h":5445.8816581885,"l":5406.1909195495,"c":5422.948182521,"v":332336.1516392031,"t":1716544800}
+{"o":5422.948182521,"h":5460.7368561662,"l":5414.7644624445,"c":5451.1198154266,"v":325116.3713873636,"t":1716548400}
+{"o":5451.1198154266,"h":5522.1239858743,"l":5444.8326316111,"c":5490.5517464503,"v":350758.085651524,"t":1716552000}
+{"o":5490.5517464503,"h":5510.7372498507,"l":5443.179019456,"c":5450.6078600906,"v":510826.8409185617,"t":1716555600}
+{"o":5450.6078600906,"h":5545.6679345983,"l":5437.9330260541,"c":5514.6185126186,"v":545041.9043266146,"t":1716559200}
+{"o":5514.6185126186,"h":5567.3854483409,"l":5490.5306578603,"c":5509.1711956722,"v":630276.8197984954,"t":1716562800}
+{"o":5509.1711956722,"h":5558.899605277,"l":5426.5648588347,"c":5505.7221846466,"v":434906.5884190891,"t":1716566400}
+{"o":5505.7221846466,"h":5600.4973106766,"l":5491.0563874666,"c":5600.4973106766,"v":424539.6670905934,"t":1716570000}
+{"o":5600.4973106766,"h":5658.0663176385,"l":5588.2802807556,"c":5604.1574540595,"v":436229.8087433896,"t":1716573600}
+{"o":5604.1574540595,"h":5615.2846589571,"l":5571.1036787709,"c":5591.7242581827,"v":391158.9398545232,"t":1716577200}
+{"o":5591.7242581827,"h":5606.6000886155,"l":5567.3269654425,"c":5582.046351803,"v":370729.8575406834,"t":1716580800}
+{"o":5582.046351803,"h":5599.04005475,"l":5544.7301390842,"c":5565.3221408546,"v":360078.8295496327,"t":1716584400}
+{"o":5565.3221408546,"h":5577.1572236019,"l":5539.0108312051,"c":5558.9829286541,"v":300549.6253772685,"t":1716588000}
+{"o":5558.9829286541,"h":5585.8160136829,"l":5552.5937570047,"c":5572.2826366053,"v":319308.0346702327,"t":1716591600}
+{"o":5572.2826366053,"h":5572.2826366053,"l":5518.4917909197,"c":5524.1012660265,"v":359278.7146812548,"t":1716595200}
+{"o":5524.1012660265,"h":5592.6386326959,"l":5514.2066092995,"c":5575.7440464,"v":439540.033131408,"t":1716598800}
+{"o":5575.7440464,"h":5638.9788957581,"l":5573.5319875086,"c":5619.4182886646,"v":385784.276628872,"t":1716602400}
+{"o":5619.4182886646,"h":5633.0311824316,"l":5586.5810488878,"c":5632.8021661513,"v":358255.97151039,"t":1716606000}
+{"o":5632.8021661513,"h":5648.7456207291,"l":5614.3661803822,"c":5643.9116059737,"v":358521.9094599205,"t":1716609600}
+{"o":5643.9116059737,"h":5644.3896244873,"l":5607.8065980033,"c":5629.9766428553,"v":330555.5123244604,"t":1716613200}
+{"o":5629.9766428553,"h":5630.6495838076,"l":5592.8152351176,"c":5594.9359587479,"v":303743.2861394083,"t":1716616800}
+{"o":5594.9359587479,"h":5629.7292366785,"l":5586.5853394478,"c":5618.0851378255,"v":340453.4871467232,"t":1716620400}
+{"o":5618.0851378255,"h":5645.2514687943,"l":5594.1099665519,"c":5606.5987388556,"v":349307.9705240307,"t":1716624000}
+{"o":5606.5987388556,"h":5642.6657712205,"l":5593.0530606782,"c":5630.9593541063,"v":362709.9453949195,"t":1716627600}
+{"o":5630.9593541063,"h":5658.2518359949,"l":5611.9197570073,"c":5647.7080106139,"v":307781.4518041518,"t":1716631200}
+{"o":5647.7080106139,"h":5662.9353797608,"l":5601.5774481405,"c":5602.378580726,"v":289300.1337118573,"t":1716634800}
+{"o":5602.378580726,"h":5613.4525880234,"l":5570.4359273434,"c":5580.7941619819,"v":309703.1451540214,"t":1716638400}
+{"o":5580.7941619819,"h":5646.4568509166,"l":5538.2910157911,"c":5599.870917165,"v":412776.1119037274,"t":1716642000}
+{"o":5599.870917165,"h":5678.207928993,"l":5599.6017834567,"c":5665.39035999,"v":314967.4942058125,"t":1716645600}
+{"o":5665.39035999,"h":5685.3129287851,"l":5644.5248866522,"c":5654.1415429427,"v":358115.0200300355,"t":1716649200}
+{"o":5654.1415429427,"h":5659.491414859,"l":5622.6067676629,"c":5625.2788584995,"v":329606.6002426443,"t":1716652800}
+{"o":5625.2788584995,"h":5650.1352670426,"l":5611.6821073943,"c":5613.3893922928,"v":333482.1969321315,"t":1716656400}
+{"o":5613.3893922928,"h":5638.9916003999,"l":5604.4169269341,"c":5638.9916003999,"v":337596.6427271495,"t":1716660000}
+{"o":5638.9916003999,"h":5648.7129520352,"l":5617.935972484,"c":5629.9281022906,"v":402796.7717860515,"t":1716663600}
+{"o":5629.9281022906,"h":5641.7277525997,"l":5607.3883285949,"c":5623.2195096544,"v":334563.861305237,"t":1716667200}
+{"o":5623.2195096544,"h":5640.9004023634,"l":5621.8171303498,"c":5637.1912550748,"v":295928.6308404664,"t":1716670800}
+{"o":5637.1912550748,"h":5655.2593280507,"l":5625.2887194539,"c":5650.5898004803,"v":289689.1533415564,"t":1716674400}
+{"o":5650.5898004803,"h":5677.0682361756,"l":5641.1413709346,"c":5658.2606568926,"v":420423.1518473694,"t":1716678000}
+{"o":5658.2606568926,"h":5658.2606568926,"l":5631.8574501408,"c":5631.8574501408,"v":451240.7016293777,"t":1716681600}
+{"o":5631.8574501408,"h":5686.7677366552,"l":5599.3789448138,"c":5638.5088533136,"v":464922.8187338266,"t":1716685200}
+{"o":5638.5088533136,"h":5645.920115556,"l":5580.2676566164,"c":5606.7946066509,"v":479387.0922518968,"t":1716688800}
+{"o":5606.7946066509,"h":5651.8296363125,"l":5573.1328436827,"c":5645.6573668937,"v":387579.5451102858,"t":1716692400}
+{"o":5645.6573668937,"h":5682.8280078567,"l":5604.1992740184,"c":5661.6274053093,"v":316338.0669430862,"t":1716696000}
+{"o":5661.6274053093,"h":5697.5149893246,"l":5638.5356794065,"c":5697.5149893246,"v":300620.7290750647,"t":1716699600}
+{"o":5697.5149893246,"h":5706.9373188401,"l":5669.7212130778,"c":5675.7218431338,"v":265192.1390714669,"t":1716703200}
+{"o":5675.7218431338,"h":5699.5234702252,"l":5626.8775307432,"c":5652.0548091023,"v":337464.8577485479,"t":1716706800}
+{"o":5652.0548091023,"h":5670.1126920749,"l":5602.3845291526,"c":5615.117824565,"v":380417.9205843866,"t":1716710400}
+{"o":5615.117824565,"h":5639.4644917004,"l":5544.2981733142,"c":5582.7149608767,"v":384941.4349545882,"t":1716714000}
+{"o":5582.7149608767,"h":5627.1162689503,"l":5582.6699825044,"c":5627.1162689503,"v":310313.4195246393,"t":1716717600}
+{"o":5627.1162689503,"h":5637.0844630677,"l":5596.4897659075,"c":5616.2301171424,"v":322647.3001166646,"t":1716721200}
+{"o":5616.2301171424,"h":5629.1164283381,"l":5582.926370974,"c":5612.4962917365,"v":345235.3571972029,"t":1716724800}
+{"o":5612.4962917365,"h":5654.0571014706,"l":5602.0928171981,"c":5654.0571014706,"v":303517.041142194,"t":1716728400}
+{"o":5654.0571014706,"h":5673.5516168544,"l":5620.5647142213,"c":5671.0898756094,"v":474481.2932680181,"t":1716732000}
+{"o":5671.0898756094,"h":5688.0074676379,"l":5573.299729401,"c":5589.6543005247,"v":474285.3195642623,"t":1716735600}
+{"o":5589.6543005247,"h":5608.9291902821,"l":5566.6729132927,"c":5594.0219308248,"v":428340.066516288,"t":1716739200}
+{"o":5594.0219308248,"h":5612.2619314029,"l":5549.8245657143,"c":5573.2161367024,"v":390100.1381489409,"t":1716742800}
+{"o":5573.2161367024,"h":5583.5470728001,"l":5540.7611964105,"c":5564.9354074686,"v":479113.8661335017,"t":1716746400}
+{"o":5564.9354074686,"h":5596.8374948361,"l":5556.6517849917,"c":5594.3961958355,"v":444940.052724136,"t":1716750000}
+{"o":5594.3961958355,"h":5598.8590485309,"l":5568.3725793068,"c":5575.7023598412,"v":483375.5763864859,"t":1716753600}
+{"o":5575.7023598412,"h":5670.239226655,"l":5540.9713861902,"c":5670.239226655,"v":646349.8273933697,"t":1716757200}
+{"o":5670.239226655,"h":5701.0678538485,"l":5661.1315782227,"c":5682.9282435179,"v":804977.0958574087,"t":1716760800}
+{"o":5682.9282435179,"h":5689.2082756084,"l":5649.7673021444,"c":5671.1262074788,"v":535486.3248076272,"t":1716764400}
+{"o":5671.1262074788,"h":5768.1185663281,"l":5670.0047827182,"c":5746.133566657,"v":462658.4998381141,"t":1716768000}
+{"o":5746.133566657,"h":5784.6937600345,"l":5726.3704289375,"c":5753.9085318467,"v":422429.2792348369,"t":1716771600}
+{"o":5753.9085318467,"h":5762.9006753359,"l":5694.9641139058,"c":5702.98726205,"v":482255.1956029687,"t":1716775200}
+{"o":5702.98726205,"h":5778.3635816832,"l":5697.4288878107,"c":5748.3134698175,"v":389775.8399532757,"t":1716778800}
+{"o":5748.3134698175,"h":5784.8792877959,"l":5747.7815656434,"c":5761.199877046,"v":468116.8527806049,"t":1716782400}
+{"o":5761.199877046,"h":5778.34035222,"l":5698.7794041146,"c":5725.9786397083,"v":408504.7333576517,"t":1716786000}
+{"o":5725.9786397083,"h":5755.5977357594,"l":5721.522350453,"c":5721.5478076614,"v":379185.4957553837,"t":1716789600}
+{"o":5721.5478076614,"h":5756.8070747529,"l":5703.9566452938,"c":5755.5364857316,"v":363069.2008403222,"t":1716793200}
+{"o":5755.5364857316,"h":5795.0395684858,"l":5741.6979240744,"c":5752.3674826963,"v":400262.1756530204,"t":1716796800}
+{"o":5752.3674826963,"h":5773.1130837286,"l":5737.2872114799,"c":5765.3872888684,"v":379538.3175423137,"t":1716800400}
+{"o":5765.3872888684,"h":5785.2145247392,"l":5745.115895425,"c":5784.7371771154,"v":385735.2427008951,"t":1716804000}
+{"o":5784.7371771154,"h":5840.1463707592,"l":5775.4000143784,"c":5826.59224324,"v":404305.5005227072,"t":1716807600}
+{"o":5826.59224324,"h":5841.342801562,"l":5795.8377726786,"c":5798.0209723962,"v":443174.4916148812,"t":1716811200}
+{"o":5798.0209723962,"h":5876.288019889,"l":5798.0209723962,"c":5857.0738350667,"v":617009.9857116106,"t":1716814800}
+{"o":5857.0738350667,"h":5881.3844963134,"l":5826.0566730717,"c":5877.1015744159,"v":725979.31196291,"t":1716818400}
+{"o":5877.1015744159,"h":5957.985229958,"l":5869.7028230817,"c":5946.5657033158,"v":642450.7138251553,"t":1716822000}
+{"o":5946.5657033158,"h":5980.4050214934,"l":5927.1510465452,"c":5956.2571966369,"v":878847.0567323739,"t":1716825600}
+{"o":5956.2571966369,"h":5986.2737992979,"l":5948.7211755439,"c":5950.4678767359,"v":764077.5854058147,"t":1716829200}
+{"o":5950.4678767359,"h":5968.2531891263,"l":5914.0196802193,"c":5914.0196802193,"v":552068.9050556952,"t":1716832800}
+{"o":5914.0196802193,"h":5937.3536069619,"l":5803.6270141101,"c":5858.0298310156,"v":625247.8931347585,"t":1716836400}
+{"o":5858.0298310156,"h":5957.2934877308,"l":5848.9891354987,"c":5923.0398375384,"v":544407.4734440402,"t":1716840000}
+{"o":5923.0398375384,"h":5943.7761485958,"l":5904.9688136852,"c":5922.057182973,"v":405051.2124466087,"t":1716843600}
+{"o":5922.057182973,"h":5978.8297975997,"l":5909.1395291178,"c":5943.6834897289,"v":514944.7745227813,"t":1716847200}
+{"o":5943.6834897289,"h":5948.3989417421,"l":5871.548035179,"c":5907.6177145906,"v":443699.471327353,"t":1716850800}
+{"o":5907.6177145906,"h":5936.2423637189,"l":5879.75026897,"c":5897.0224938332,"v":543973.3092351152,"t":1716854400}
+{"o":5897.0224938332,"h":5973.9858281736,"l":5832.43766552,"c":5840.6265010602,"v":581521.5503827685,"t":1716858000}
+{"o":5840.6265010602,"h":5883.7687271873,"l":5791.3354447395,"c":5865.0660320816,"v":595654.1276157729,"t":1716861600}
+{"o":5865.0660320816,"h":5877.8771453958,"l":5770.308041621,"c":5808.2870022344,"v":414485.1485403343,"t":1716865200}
+{"o":5808.2870022344,"h":5820.5660927343,"l":5731.4327746098,"c":5751.5562503638,"v":438146.3950587866,"t":1716868800}
+{"o":5751.5562503638,"h":5797.2628537896,"l":5736.2899332514,"c":5793.2497476222,"v":363159.0159614558,"t":1716872400}
+{"o":5793.2497476222,"h":5810.2194109807,"l":5765.6720013077,"c":5790.6210691819,"v":325264.7462858079,"t":1716876000}
+{"o":5790.6210691819,"h":5799.8046909041,"l":5755.4261162093,"c":5769.8292841038,"v":332157.0188325117,"t":1716879600}
+{"o":5769.8292841038,"h":5836.1804316073,"l":5760.6402629652,"c":5821.9742419152,"v":461849.7012363618,"t":1716883200}
+{"o":5821.9742419152,"h":5842.6150633205,"l":5801.781735857,"c":5829.1660523116,"v":417990.827382557,"t":1716886800}
+{"o":5829.1660523116,"h":5912.5085665723,"l":5825.4461821213,"c":5889.0560226503,"v":504771.3019811813,"t":1716890400}
+{"o":5889.0560226503,"h":5958.0578430248,"l":5853.7274874699,"c":5950.8358400539,"v":486866.689814307,"t":1716894000}
+{"o":5950.8358400539,"h":6019.5681792954,"l":5934.3009018656,"c":5997.4073639644,"v":541761.4298237904,"t":1716897600}
+{"o":5997.4073639644,"h":6065.5979484209,"l":5932.1967080502,"c":5943.9913291942,"v":787314.5328258504,"t":1716901200}
+{"o":5943.9913291942,"h":6026.5898457331,"l":5855.965499701,"c":5906.6606307819,"v":799108.8207008693,"t":1716904800}
+{"o":5906.6606307819,"h":5924.0909111837,"l":5828.8362642977,"c":5893.394137635,"v":726830.8736425427,"t":1716908400}
+{"o":5893.394137635,"h":5907.4477279909,"l":5817.2921128484,"c":5844.229779669,"v":614441.9829120445,"t":1716912000}
+{"o":5844.229779669,"h":5926.6243941319,"l":5831.4766761025,"c":5894.7460021253,"v":517202.9580254268,"t":1716915600}
+{"o":5894.7460021253,"h":5932.4164068983,"l":5866.8923966156,"c":5920.0255870567,"v":570069.8187788189,"t":1716919200}
+{"o":5920.0255870567,"h":6029.3354150907,"l":5915.8260248066,"c":6016.4364773823,"v":552263.9351882556,"t":1716922800}
+{"o":6016.4364773823,"h":6027.4782655812,"l":5963.5970199794,"c":5975.2802178581,"v":480031.9473064487,"t":1716926400}
+{"o":5975.2802178581,"h":5984.1380736554,"l":5945.2986199836,"c":5947.7930251505,"v":466444.8621646862,"t":1716930000}
+{"o":5947.7930251505,"h":5980.8576971,"l":5946.7099077338,"c":5953.7801538587,"v":636626.9433093424,"t":1716933600}
+{"o":5953.7801538587,"h":5966.0508200337,"l":5844.4665913983,"c":5857.2540220032,"v":494367.679787388,"t":1716937200}
+{"o":5857.2540220032,"h":5872.3225564882,"l":5803.3132853377,"c":5820.308631709,"v":724745.8347194399,"t":1716940800}
+{"o":5820.308631709,"h":5834.7971099053,"l":5784.6490038951,"c":5805.9433423059,"v":578953.1381059369,"t":1716944400}
+{"o":5805.9433423059,"h":5865.89068543,"l":5770.7600009425,"c":5827.5018269689,"v":579668.906313007,"t":1716948000}
+{"o":5827.5018269689,"h":5927.9526546883,"l":5827.5004138615,"c":5920.0607627957,"v":686058.3080379176,"t":1716951600}
+{"o":5920.0607627957,"h":5943.4045912201,"l":5840.4070176856,"c":5854.0904228441,"v":570126.7865579466,"t":1716955200}
+{"o":5854.0904228441,"h":5854.4433849065,"l":5826.1934057596,"c":5849.6929643563,"v":478384.3623732379,"t":1716958800}
+{"o":5849.6929643563,"h":5912.8819140587,"l":5843.5827710829,"c":5887.5926011476,"v":477165.1210577654,"t":1716962400}
+{"o":5887.5926011476,"h":5893.6036843374,"l":5810.9464693779,"c":5810.9464693779,"v":540876.3881763527,"t":1716966000}
+{"o":5810.9464693779,"h":5817.5307571164,"l":5721.0022530423,"c":5749.2556980275,"v":588716.0706654944,"t":1716969600}
+{"o":5749.2556980275,"h":5772.6150243973,"l":5701.4001674775,"c":5745.6441497138,"v":465124.5464971043,"t":1716973200}
+{"o":5745.6441497138,"h":5790.0961606132,"l":5734.0558850883,"c":5787.0922537565,"v":403271.0832375563,"t":1716976800}
+{"o":5787.0922537565,"h":5791.032914522,"l":5722.6365949982,"c":5724.3761415626,"v":378567.7357695451,"t":1716980400}
+{"o":5724.3761415626,"h":5756.1154795079,"l":5687.1141382771,"c":5742.4871053363,"v":504363.8146249764,"t":1716984000}
+{"o":5742.4871053363,"h":5779.3290363214,"l":5710.278492303,"c":5739.9254919185,"v":656077.7165502956,"t":1716987600}
+{"o":5739.9254919185,"h":5770.0859433784,"l":5657.4783174924,"c":5760.8913823406,"v":683867.51810726,"t":1716991200}
+{"o":5760.8913823406,"h":5777.6622220345,"l":5724.629959711,"c":5735.953478679,"v":542816.3179197045,"t":1716994800}
+{"o":5735.953478679,"h":5842.5942303418,"l":5701.9677540772,"c":5833.1596098635,"v":717032.637340873,"t":1716998400}
+{"o":5833.1596098635,"h":5835.7368220639,"l":5751.9331830285,"c":5791.59115056,"v":661280.8442138484,"t":1717002000}
+{"o":5791.59115056,"h":5817.7031342596,"l":5733.3313957552,"c":5765.7914037574,"v":585897.136549382,"t":1717005600}
+{"o":5765.7914037574,"h":5831.5353231458,"l":5757.9563500702,"c":5760.9151225194,"v":474921.676583337,"t":1717009200}
+{"o":5760.9151225194,"h":5772.2720811782,"l":5736.1247337372,"c":5748.677266666,"v":464708.9788414778,"t":1717012800}
+{"o":5748.677266666,"h":5776.4943050069,"l":5710.6639159624,"c":5761.6891440135,"v":579621.7069885532,"t":1717016400}
+{"o":5761.6891440135,"h":5834.1569519255,"l":5737.2565320048,"c":5786.2151140116,"v":460477.3651413263,"t":1717020000}
+{"o":5786.2151140116,"h":5805.3063341089,"l":5730.8062759721,"c":5754.5118854248,"v":459946.7324209263,"t":1717023600}
+{"o":5754.5118854248,"h":5791.1784055233,"l":5742.9060389143,"c":5750.4135774976,"v":642228.2921264534,"t":1717027200}
+{"o":5750.4135774976,"h":5768.1397142302,"l":5737.9762249207,"c":5759.3341705318,"v":567268.8679397671,"t":1717030800}
+{"o":5759.3341705318,"h":5845.3713500575,"l":5718.0871190986,"c":5773.4806405095,"v":416028.1633942823,"t":1717034400}
+{"o":5773.4806405095,"h":5785.2602114096,"l":5752.911120047,"c":5773.2642964201,"v":339013.6842303451,"t":1717038000}
+{"o":5773.2642964201,"h":5804.7238314396,"l":5754.5366833745,"c":5777.2849268701,"v":347220.1065239969,"t":1717041600}
+{"o":5777.2849268701,"h":5777.5516089325,"l":5717.0133409048,"c":5731.6338162932,"v":374382.6241597364,"t":1717045200}
+{"o":5731.6338162932,"h":5731.6765159838,"l":5641.5805206705,"c":5644.1917652986,"v":548315.2014698004,"t":1717048800}
+{"o":5644.1917652986,"h":5661.3477782862,"l":5583.7599743645,"c":5606.8333277852,"v":552030.1273639337,"t":1717052400}
+{"o":5606.8333277852,"h":5629.0314927673,"l":5416.0405559412,"c":5482.7301239079,"v":476385.3988829487,"t":1717056000}
+{"o":5482.7301239079,"h":5498.8642636917,"l":5173.8406286339,"c":5211.2005756186,"v":350535.6505337653,"t":1717059600}
+{"o":5211.2005756186,"h":5252.2191865015,"l":4818.6234930734,"c":4867.4497666376,"v":397870.8443032852,"t":1717063200}
+{"o":4867.4497666376,"h":5216.4989225284,"l":4851.0328832884,"c":5182.925662585,"v":373766.4402412153,"t":1717066800}
+{"o":5182.925662585,"h":5280.578252331,"l":5178.7883795731,"c":5273.8156442603,"v":402419.8087822672,"t":1717070400}
+{"o":5273.8156442603,"h":5360.0206171933,"l":5258.2266940636,"c":5340.9100969148,"v":506581.4239534184,"t":1717074000}
+{"o":5340.9100969148,"h":5389.2314694172,"l":5337.7895525508,"c":5337.7895525508,"v":499571.655607031,"t":1717077600}
+{"o":5337.7895525508,"h":5366.9928170912,"l":5317.5273973375,"c":5351.0509832499,"v":487096.1472631437,"t":1717081200}
+{"o":5351.0509832499,"h":5398.0165441906,"l":5342.7662696133,"c":5393.2996817446,"v":539754.3171135589,"t":1717084800}
+{"o":5393.2996817446,"h":5550.9996122661,"l":5380.4166502649,"c":5480.5441249639,"v":536636.1681515732,"t":1717088400}
+{"o":5480.5441249639,"h":5492.7690696099,"l":5447.5710149049,"c":5460.3633857341,"v":472059.3728005576,"t":1717092000}
+{"o":5460.3633857341,"h":5461.1369318002,"l":5368.7974292924,"c":5385.1001975702,"v":463154.999444203,"t":1717095600}
+{"o":5385.1001975702,"h":5385.1001975702,"l":5314.2511269611,"c":5348.7464663585,"v":551543.5011942424,"t":1717099200}
+{"o":5348.7464663585,"h":5352.8965480142,"l":5299.1381759445,"c":5333.099833325,"v":688725.6760591296,"t":1717102800}
+{"o":5333.099833325,"h":5344.0638446002,"l":5318.4627680532,"c":5344.0638446002,"v":513619.4215890687,"t":1717106400}
+{"o":5344.0638446002,"h":5358.9294493714,"l":5332.6983347276,"c":5335.0780222314,"v":444941.3674398527,"t":1717110000}
+{"o":5335.0780222314,"h":5341.2091941623,"l":5293.1689365024,"c":5325.4720324303,"v":433285.0906440957,"t":1717113600}
+{"o":5325.4720324303,"h":5356.1235492879,"l":5314.1210012104,"c":5315.1581064593,"v":354981.4369034944,"t":1717117200}
+{"o":5315.1581064593,"h":5356.6830865649,"l":5315.1271906179,"c":5341.6978018151,"v":333599.0021749467,"t":1717120800}
+{"o":5341.6978018151,"h":5356.1705430443,"l":5334.8979224459,"c":5349.7550292568,"v":299637.7372481023,"t":1717124400}
+{"o":5349.7550292568,"h":5362.2705760348,"l":5337.9256650353,"c":5343.6189858013,"v":319798.718380475,"t":1717128000}
+{"o":5343.6189858013,"h":5343.6812366781,"l":5276.3720035537,"c":5306.4596826924,"v":377761.0561334004,"t":1717131600}
+{"o":5306.4596826924,"h":5331.2498512301,"l":5296.1237782312,"c":5306.8639143258,"v":283531.8795868108,"t":1717135200}
+{"o":5306.8639143258,"h":5331.7324033037,"l":5305.214067293,"c":5326.9963092351,"v":258240.3128705029,"t":1717138800}
+{"o":5326.9963092351,"h":5350.9204202397,"l":5324.7767333991,"c":5341.7937987159,"v":268927.4861207698,"t":1717142400}
+{"o":5341.7937987159,"h":5345.9789957616,"l":5311.4743141353,"c":5335.9115572179,"v":443222.7171733516,"t":1717146000}
+{"o":5335.9115572179,"h":5361.3511029769,"l":5329.5726875473,"c":5357.3942554888,"v":319674.3991582179,"t":1717149600}
+{"o":5357.3942554888,"h":5401.3667725914,"l":5352.4033232383,"c":5393.3255689525,"v":320850.1142117006,"t":1717153200}
+{"o":5393.3255689525,"h":5463.5573138524,"l":5385.3147888041,"c":5420.9327348682,"v":517505.0524229971,"t":1717156800}
+{"o":5420.9327348682,"h":5450.5128073069,"l":5349.4021442915,"c":5353.6412317644,"v":487930.1706213247,"t":1717160400}
+{"o":5353.6412317644,"h":5353.6412317644,"l":5297.5999667841,"c":5325.823996185,"v":634313.0549206227,"t":1717164000}
+{"o":5325.823996185,"h":5334.463576152,"l":5265.5385308599,"c":5265.9399674247,"v":483517.6975166055,"t":1717167600}
+{"o":5265.9399674247,"h":5300.7257566628,"l":5239.7309498902,"c":5296.5128307826,"v":588336.1059926741,"t":1717171200}
+{"o":5296.5128307826,"h":5310.8186933681,"l":5285.3409579234,"c":5307.0060366509,"v":392348.394815911,"t":1717174800}
+{"o":5307.0060366509,"h":5313.1954958242,"l":5282.1076481931,"c":5301.8997068061,"v":341433.6502177633,"t":1717178400}
+{"o":5301.8997068061,"h":5338.3087521153,"l":5294.2653548916,"c":5321.9825622345,"v":399747.0478593303,"t":1717182000}
+{"o":5321.9825622345,"h":5335.4019360486,"l":5309.3241362322,"c":5329.1896086331,"v":416800.7516183474,"t":1717185600}
+{"o":5329.1896086331,"h":5341.2158837756,"l":5322.0483632582,"c":5324.2168044736,"v":402638.0078147276,"t":1717189200}
+{"o":5324.2168044736,"h":5332.664413582,"l":5313.7011654738,"c":5317.3095281146,"v":317007.1512909143,"t":1717192800}
+{"o":5317.3095281146,"h":5318.9178360564,"l":5280.9806243185,"c":5296.8050712403,"v":388296.2799840823,"t":1717196400}
+{"o":5296.8050712403,"h":5344.7470898756,"l":5296.8050712403,"c":5337.5931914027,"v":379700.9160300826,"t":1717200000}
+{"o":5337.5931914027,"h":5345.4598469292,"l":5319.5235487959,"c":5335.5096581791,"v":341883.5457760004,"t":1717203600}
+{"o":5335.5096581791,"h":5361.028965281,"l":5332.9774157,"c":5361.028965281,"v":316333.9339301481,"t":1717207200}
+{"o":5361.028965281,"h":5367.865862178,"l":5342.9813532634,"c":5347.4203704942,"v":299235.5768574549,"t":1717210800}
+{"o":5347.4203704942,"h":5357.0480797064,"l":5333.3809135809,"c":5353.7359156524,"v":311489.5283976072,"t":1717214400}
+{"o":5353.7359156524,"h":5355.1097344043,"l":5335.5584926507,"c":5345.8942283129,"v":313092.5579566528,"t":1717218000}
+{"o":5345.8942283129,"h":5349.4044736989,"l":5337.992814884,"c":5346.9341883934,"v":292523.5580578779,"t":1717221600}
+{"o":5346.9341883934,"h":5349.8211200116,"l":5326.6492120979,"c":5335.908526297,"v":299595.681308733,"t":1717225200}
+{"o":5335.908526297,"h":5356.5516129409,"l":5334.2560211674,"c":5349.8782547232,"v":300160.9789945339,"t":1717228800}
+{"o":5349.8782547232,"h":5354.5040589707,"l":5339.3226179118,"c":5341.087007184,"v":273210.8442297212,"t":1717232400}
+{"o":5341.087007184,"h":5349.3378313978,"l":5331.6025395335,"c":5331.6986286287,"v":244550.634710077,"t":1717236000}
+{"o":5331.6986286287,"h":5341.2659244039,"l":5327.8117758873,"c":5341.0065604178,"v":268823.7911723626,"t":1717239600}
+{"o":5341.0065604178,"h":5353.8468827347,"l":5335.7213489226,"c":5337.260732308,"v":245933.9192164887,"t":1717243200}
+{"o":5337.260732308,"h":5353.7558313424,"l":5336.4311199218,"c":5347.6413829929,"v":324093.2965878564,"t":1717246800}
+{"o":5347.6413829929,"h":5363.9691716735,"l":5342.6445434201,"c":5357.717355607,"v":519405.0005172889,"t":1717250400}
+{"o":5357.717355607,"h":5373.0464663957,"l":5352.2568397443,"c":5352.2568397443,"v":405388.5566629814,"t":1717254000}
+{"o":5352.2568397443,"h":5358.5929650011,"l":5339.7456358392,"c":5347.671070218,"v":374247.0382224679,"t":1717257600}
+{"o":5347.671070218,"h":5357.4255942765,"l":5339.2741411077,"c":5356.6371611745,"v":391403.6952867469,"t":1717261200}
+{"o":5356.6371611745,"h":5359.4942981016,"l":5308.0431112409,"c":5317.1852588094,"v":389064.405875512,"t":1717264800}
+{"o":5317.1852588094,"h":5325.1952436972,"l":5309.9398314376,"c":5319.6359414354,"v":469799.3521991915,"t":1717268400}
+{"o":5319.6359414354,"h":5330.3461831094,"l":5310.4894932002,"c":5316.7940020452,"v":426843.9863103579,"t":1717272000}
+{"o":5316.7940020452,"h":5318.1146517578,"l":5300.3737467364,"c":5305.3696326725,"v":441371.3228989667,"t":1717275600}
+{"o":5305.3696326725,"h":5313.482174823,"l":4994.1493133238,"c":5243.4968075073,"v":401930.8881886487,"t":1717279200}
+{"o":5243.4968075073,"h":5249.1063545529,"l":5209.2506347522,"c":5224.3929711136,"v":416759.4533875772,"t":1717282800}
+{"o":5224.3929711136,"h":5247.7883145221,"l":5217.9880706094,"c":5243.5889603435,"v":333194.0541607232,"t":1717286400}
+{"o":5243.5889603435,"h":5255.4175854546,"l":5232.1322280326,"c":5233.704140678,"v":426618.5365620387,"t":1717290000}
+{"o":5233.704140678,"h":5257.1437398425,"l":5169.9294907357,"c":5227.1273447783,"v":467145.9670046358,"t":1717293600}
+{"o":5227.1273447783,"h":5242.3771536328,"l":5222.8220980349,"c":5238.9223233462,"v":399208.4091696605,"t":1717297200}
+{"o":5238.9223233462,"h":5242.3588511806,"l":5225.6875873189,"c":5229.9560982027,"v":344714.2184453392,"t":1717300800}
+{"o":5229.9560982027,"h":5241.3186310812,"l":5229.9560982027,"c":5234.9521447448,"v":283611.6201311241,"t":1717304400}
+{"o":5234.9521447448,"h":5275.3350979294,"l":5234.1916237218,"c":5264.4696172835,"v":291298.6492993078,"t":1717308000}
+{"o":5264.4696172835,"h":5267.5402464796,"l":5223.3735979876,"c":5226.0877812497,"v":323597.5054657824,"t":1717311600}
+{"o":5226.0877812497,"h":5242.7505674601,"l":5222.5591404903,"c":5232.6147944454,"v":249761.2970018518,"t":1717315200}
+{"o":5232.6147944454,"h":5238.3848519084,"l":5127.7741454392,"c":5141.02249955,"v":315851.52344294,"t":1717318800}
+{"o":5141.02249955,"h":5159.4716331203,"l":5120.2648337965,"c":5155.7566116144,"v":258167.129785316,"t":1717322400}
+{"o":5155.7566116144,"h":5206.1461783562,"l":5141.988634543,"c":5202.2701392436,"v":307612.9173192701,"t":1717326000}
+{"o":5202.2701392436,"h":5208.6815498988,"l":5165.8705346808,"c":5168.74134425,"v":307156.9753788867,"t":1717329600}
+{"o":5168.74134425,"h":5197.1625879428,"l":5156.0343628944,"c":5188.6065929633,"v":300100.8353424394,"t":1717333200}
+{"o":5188.6065929633,"h":5197.8161925345,"l":5161.3137631848,"c":5187.6544576289,"v":434316.9496748771,"t":1717336800}
+{"o":5187.6544576289,"h":5213.1539575231,"l":5162.8441364492,"c":5198.8797979935,"v":505215.0257516516,"t":1717340400}
+{"o":5198.8797979935,"h":5203.4690710357,"l":5162.0389608359,"c":5176.6400058644,"v":452344.6610434594,"t":1717344000}
+{"o":5176.6400058644,"h":5324.583523321,"l":5106.4019138507,"c":5252.0898198983,"v":470888.4794855536,"t":1717347600}
+{"o":5252.0898198983,"h":5387.5989908241,"l":5221.3192140812,"c":5378.1249908643,"v":541097.5184860176,"t":1717351200}
+{"o":5378.1249908643,"h":5387.7663044093,"l":5349.2703975479,"c":5382.331709066,"v":425511.2331402377,"t":1717354800}
+{"o":5382.331709066,"h":5384.6251935463,"l":5331.5768499994,"c":5382.4628627953,"v":427249.8397509778,"t":1717358400}
+{"o":5382.4628627953,"h":5388.3870174794,"l":5364.1087228665,"c":5364.1087228665,"v":599897.2490057164,"t":1717362000}
+{"o":5364.1087228665,"h":5394.4524478602,"l":5359.8175909065,"c":5386.5947187333,"v":410476.374473982,"t":1717365600}
+{"o":5386.5947187333,"h":5398.706222632,"l":5380.9338978557,"c":5380.9338978557,"v":348847.4902370573,"t":1717369200}
+{"o":5380.9338978557,"h":5392.5298202207,"l":5333.2525716375,"c":5358.9617240677,"v":767653.3715931363,"t":1717372800}
+{"o":5358.9617240677,"h":5438.7386220153,"l":5357.3024876855,"c":5428.2109862203,"v":690241.7082569071,"t":1717376400}
+{"o":5428.2109862203,"h":5509.0132045104,"l":5405.3472129515,"c":5472.5816822703,"v":442529.0861215239,"t":1717380000}
+{"o":5472.5816822703,"h":5476.6808544868,"l":5439.0449594071,"c":5459.2502813468,"v":415105.627191045,"t":1717383600}
+{"o":5459.2502813468,"h":5474.3004930597,"l":5427.4976976056,"c":5461.2432735094,"v":456775.9731995396,"t":1717387200}
+{"o":5461.2432735094,"h":5508.9997145345,"l":5460.9931493418,"c":5490.7193450894,"v":437125.5161000013,"t":1717390800}
+{"o":5490.7193450894,"h":5527.6941459157,"l":5480.172054174,"c":5517.525111357,"v":429066.9935292059,"t":1717394400}
+{"o":5517.525111357,"h":5529.3466074236,"l":5491.1047442989,"c":5514.8429491261,"v":393245.1740097224,"t":1717398000}
+{"o":5514.8429491261,"h":5567.6695270267,"l":5510.1595057905,"c":5529.0980837263,"v":431340.5256820207,"t":1717401600}
+{"o":5529.0980837263,"h":5532.5369610931,"l":5496.478532341,"c":5509.512058079,"v":340037.3250447389,"t":1717405200}
+{"o":5509.512058079,"h":5532.0181699738,"l":5494.9810942545,"c":5499.6048328716,"v":373070.1952257201,"t":1717408800}
+{"o":5499.6048328716,"h":5519.0796223711,"l":5488.8849543406,"c":5496.4485515979,"v":371553.3883444267,"t":1717412400}
+{"o":5496.4485515979,"h":5560.2777308572,"l":5496.4485515979,"c":5558.7458133131,"v":436518.6259663201,"t":1717416000}
+{"o":5558.7458133131,"h":5624.6211814467,"l":5542.898139647,"c":5590.9229426118,"v":571068.6343963665,"t":1717419600}
+{"o":5590.9229426118,"h":5604.0221126293,"l":5483.0609481249,"c":5495.0213938084,"v":690643.6352480756,"t":1717423200}
+{"o":5495.0213938084,"h":5556.0721618306,"l":5491.9384252188,"c":5540.4558073876,"v":637487.5190998313,"t":1717426800}
+{"o":5540.4558073876,"h":5545.0603727755,"l":5501.2655422394,"c":5522.0758842686,"v":492997.0549781322,"t":1717430400}
+{"o":5522.0758842686,"h":5577.7979319886,"l":5505.1584385685,"c":5556.9468104517,"v":514183.4278307747,"t":1717434000}
+{"o":5556.9468104517,"h":5587.1285335979,"l":5546.8173307906,"c":5586.3501835446,"v":447822.0723426009,"t":1717437600}
+{"o":5586.3501835446,"h":5613.4690073098,"l":5574.1547444617,"c":5613.4690073098,"v":517487.6531235682,"t":1717441200}
+{"o":2520.3279729003,"h":2550.1816276795,"l":2471.3166212956,"c":2520.3279729003,"v":576831.4452435754,"t":1710244800}
+{"o":2520.3279729003,"h":2576.4627156913,"l":2412.8406915835,"c":2430.606417718,"v":585215.9898516474,"t":1710248400}
+{"o":2430.606417718,"h":2457.1035222883,"l":2110.1826950687,"c":2281.0020742283,"v":711903.8501160954,"t":1710252000}
+{"o":2281.0020742283,"h":2473.0760382544,"l":2254.5844539175,"c":2304.7090500868,"v":808291.7255525037,"t":1710255600}
+{"o":2304.7090500868,"h":2326.1236248368,"l":2211.5999840464,"c":2236.4880324033,"v":894796.4497715706,"t":1710259200}
+{"o":2236.4880324033,"h":2426.2194020886,"l":1661.4337031876,"c":2327.2887461495,"v":1311738.036547024,"t":1710262800}
+{"o":2327.2887461495,"h":2414.0624765825,"l":2320.9862545767,"c":2395.3890529863,"v":587396.0187453832,"t":1710266400}
+{"o":2395.3890529863,"h":2419.8703257631,"l":2299.902618209,"c":2417.5358558609,"v":463689.6904060871,"t":1710270000}
+{"o":2417.5358558609,"h":2438.4621928526,"l":2372.6860968575,"c":2411.7237803431,"v":667559.618862602,"t":1710273600}
+{"o":2411.7237803431,"h":2416.11208282,"l":2232.1165799831,"c":2313.1052283654,"v":480155.9150995055,"t":1710277200}
+{"o":2313.1052283654,"h":2353.2444190611,"l":2050.1547300665,"c":2115.5219352408,"v":433795.7917132039,"t":1710280800}
+{"o":2115.5219352408,"h":2207.1596660123,"l":2108.6365034277,"c":2204.854751222,"v":437282.6539389849,"t":1710284400}
+{"o":2204.854751222,"h":2212.899295236,"l":2108.8211758619,"c":2153.469556727,"v":490010.8515577398,"t":1710288000}
+{"o":2153.469556727,"h":2199.8359891143,"l":2117.9375328456,"c":2188.9453116818,"v":552198.3318538432,"t":1710291600}
+{"o":2188.9453116818,"h":2192.3353379971,"l":2143.6759317703,"c":2151.4929095132,"v":357506.2448080452,"t":1710295200}
+{"o":2151.4929095132,"h":2155.4805534002,"l":2056.6871115098,"c":2064.4427578646,"v":356321.7499047002,"t":1710298800}
+{"o":2064.4427578646,"h":2078.2623922637,"l":1979.0193083793,"c":2062.244024897,"v":338411.2143263583,"t":1710302400}
+{"o":2062.244024897,"h":2104.4111839438,"l":2043.863010601,"c":2085.6692927207,"v":575339.2269290753,"t":1710306000}
+{"o":2085.6692927207,"h":2257.2035241238,"l":2082.349932633,"c":2177.3260257496,"v":268233.2712793064,"t":1710309600}
+{"o":2177.3260257496,"h":2332.1448778474,"l":2136.1459691349,"c":2299.8591140069,"v":343992.9368358728,"t":1710313200}
+{"o":2299.8591140069,"h":2454.1974795439,"l":2249.6624277415,"c":2356.0130962626,"v":370096.3206471722,"t":1710316800}
+{"o":2356.0130962626,"h":2380.735231138,"l":2342.9395781028,"c":2365.0506906791,"v":295902.7739445415,"t":1710320400}
+{"o":2365.0506906791,"h":2375.6448000904,"l":2308.3222506354,"c":2331.7835228969,"v":324416.8039224151,"t":1710324000}
+{"o":2331.7835228969,"h":2366.1254852342,"l":2281.7318416866,"c":2352.2261732425,"v":346400.3957249392,"t":1710327600}
+{"o":2352.2261732425,"h":2416.390932828,"l":2326.9569755911,"c":2354.2153533545,"v":444178.9061251834,"t":1710331200}
+{"o":2354.2153533545,"h":2384.1329631522,"l":2306.0846498931,"c":2324.9094118055,"v":520815.1772395439,"t":1710334800}
+{"o":2324.9094118055,"h":2432.4786609055,"l":2270.1726856969,"c":2394.4374937784,"v":567139.1723865643,"t":1710338400}
+{"o":2394.4374937784,"h":2462.8022363354,"l":2358.6211496416,"c":2415.5114378468,"v":795906.7907654608,"t":1710342000}
+{"o":2415.5114378468,"h":2431.667401208,"l":2220.1718509498,"c":2283.9820192085,"v":745094.4603243,"t":1710345600}
+{"o":2283.9820192085,"h":2305.8673289887,"l":2261.9437487967,"c":2287.422397013,"v":679688.7543085123,"t":1710349200}
+{"o":2287.422397013,"h":2384.0183798511,"l":2275.1924279771,"c":2313.4448855275,"v":636650.7291766945,"t":1710352800}
+{"o":2313.4448855275,"h":2334.2911625095,"l":2283.0183095771,"c":2307.9103490033,"v":523182.3048665748,"t":1710356400}
+{"o":2307.9103490033,"h":2322.7388649361,"l":2228.1904998096,"c":2285.4854850021,"v":515883.0131310647,"t":1710360000}
+{"o":2285.4854850021,"h":2411.5590896701,"l":2274.9152432597,"c":2357.7847718427,"v":687667.6542300456,"t":1710363600}
+{"o":2357.7847718427,"h":2398.0411343426,"l":2276.669525275,"c":2352.8382978491,"v":690764.6221530021,"t":1710367200}
+{"o":2352.8382978491,"h":2382.6408702798,"l":2343.9161410445,"c":2358.7532152301,"v":511260.9756710138,"t":1710370800}
+{"o":2358.7532152301,"h":2448.6548226337,"l":2346.4275844837,"c":2425.7506464254,"v":658453.1287319491,"t":1710374400}
+{"o":2425.7506464254,"h":2441.4201698465,"l":2371.1922246099,"c":2406.4116821112,"v":653943.7588887117,"t":1710378000}
+{"o":2406.4116821112,"h":2441.6562349059,"l":2227.5019519482,"c":2403.5100211053,"v":629596.5419333003,"t":1710381600}
+{"o":2403.5100211053,"h":2442.2859919673,"l":2388.6683978771,"c":2429.839638515,"v":605251.711557645,"t":1710385200}
+{"o":2429.839638515,"h":2479.7113383037,"l":2404.4180454695,"c":2463.2082230847,"v":484141.3927305382,"t":1710388800}
+{"o":2463.2082230847,"h":2495.9504392196,"l":2445.1852926166,"c":2467.1193345516,"v":513217.9880899508,"t":1710392400}
+{"o":2467.1193345516,"h":2541.0537954383,"l":2460.5775864846,"c":2521.9965591359,"v":527958.7071710653,"t":1710396000}
+{"o":2521.9965591359,"h":2535.0651506066,"l":2486.4898788751,"c":2511.2298894846,"v":509588.1959115748,"t":1710399600}
+{"o":2511.2298894846,"h":2552.893447295,"l":2506.6145495262,"c":2550.3038459777,"v":518407.2566206808,"t":1710403200}
+{"o":2550.3038459777,"h":2653.3310111959,"l":2545.2431753602,"c":2612.9659688902,"v":677946.8436213429,"t":1710406800}
+{"o":2612.9659688902,"h":2907.2865350103,"l":2482.0176267742,"c":2666.7864610336,"v":740483.6547850412,"t":1710410400}
+{"o":2666.7864610336,"h":2733.6203064818,"l":2464.783928159,"c":2623.0487728083,"v":670932.0269080495,"t":1710414000}
+{"o":2623.0487728083,"h":2638.9525052308,"l":2554.548409219,"c":2610.39453384,"v":623651.3904310714,"t":1710417600}
+{"o":2610.39453384,"h":2657.2401495837,"l":2430.0407156457,"c":2558.6670152845,"v":923608.6340091126,"t":1710421200}
+{"o":2558.6670152845,"h":2899.644905666,"l":2548.3487511353,"c":2637.5435241635,"v":942148.8872367739,"t":1710424800}
+{"o":2637.5435241635,"h":2697.8000182679,"l":2579.7060201087,"c":2625.9193380651,"v":1115801.2472163432,"t":1710428400}
+{"o":2625.9193380651,"h":2707.10802806,"l":2563.844609618,"c":2650.8508263157,"v":1086616.4173447411,"t":1710432000}
+{"o":2650.8508263157,"h":2778.1534705703,"l":2611.2142216715,"c":2664.4344701027,"v":796983.8786758976,"t":1710435600}
+{"o":2664.4344701027,"h":2734.3800097612,"l":2530.7224838576,"c":2575.5535446575,"v":836894.8168180292,"t":1710439200}
+{"o":2575.5535446575,"h":2662.3151469678,"l":2487.869914543,"c":2579.1340936373,"v":1159190.3490875922,"t":1710442800}
+{"o":2579.1340936373,"h":2699.6625518155,"l":2572.7374743019,"c":2674.1369874845,"v":731077.5022154675,"t":1710446400}
+{"o":2674.1369874845,"h":2737.5055407964,"l":2660.6427473654,"c":2720.5496290909,"v":572212.2952224625,"t":1710450000}
+{"o":2720.5496290909,"h":2798.0590456557,"l":2720.4662361326,"c":2779.3972658513,"v":722860.4354238115,"t":1710453600}
+{"o":2779.3972658513,"h":2924.4571423338,"l":2776.8774018129,"c":2856.6942333106,"v":678287.3176929227,"t":1710457200}
+{"o":2856.6942333106,"h":3040.767624518,"l":2852.6136193733,"c":2912.2461131436,"v":750346.2511375337,"t":1710460800}
+{"o":2912.2461131436,"h":3000.4279450163,"l":2912.2461131436,"c":2978.864892677,"v":947727.0353153372,"t":1710464400}
+{"o":2978.864892677,"h":3006.9328286697,"l":2846.6116951448,"c":2907.6654585321,"v":1235718.7734081619,"t":1710468000}
+{"o":2907.6654585321,"h":2949.9700319062,"l":2765.4123738459,"c":2852.0279353016,"v":1555558.949822363,"t":1710471600}
+{"o":2852.0279353016,"h":2908.3531865268,"l":2775.1212065195,"c":2794.3147479619,"v":1234046.6366234801,"t":1710475200}
+{"o":2794.3147479619,"h":2881.9712328836,"l":2785.5319442258,"c":2808.8806826243,"v":1062481.2092934276,"t":1710478800}
+{"o":2808.8806826243,"h":2955.7756681834,"l":2793.936567726,"c":2900.1354093566,"v":1063076.5206620323,"t":1710482400}
+{"o":2900.1354093566,"h":2907.3586962386,"l":2712.2897399872,"c":2800.6670704323,"v":782077.3198151514,"t":1710486000}
+{"o":2800.6670704323,"h":2857.1729604889,"l":2659.1159268554,"c":2698.3629907004,"v":1282539.6801984503,"t":1710489600}
+{"o":2698.3629907004,"h":2873.4594448364,"l":2656.3729856075,"c":2859.0332256818,"v":1661394.2274254053,"t":1710493200}
+{"o":2859.0332256818,"h":2899.1010390809,"l":2799.9097611658,"c":2818.2417219843,"v":1023700.1454514032,"t":1710496800}
+{"o":2818.2417219843,"h":2918.107667306,"l":2753.9575753235,"c":2848.2088181433,"v":1015091.9113312308,"t":1710500400}
+{"o":2848.2088181433,"h":2905.992487076,"l":2820.6483761894,"c":2886.6113275872,"v":1076331.7205563788,"t":1710504000}
+{"o":2886.6113275872,"h":3161.7423955555,"l":2797.8276990592,"c":3078.3585331822,"v":1263109.4234717391,"t":1710507600}
+{"o":3078.3585331822,"h":3098.9157479787,"l":2998.9844212125,"c":3064.1626813376,"v":1239439.4516119978,"t":1710511200}
+{"o":3064.1626813376,"h":3119.0736012833,"l":2976.4581164641,"c":3030.8103313773,"v":1441675.4993229024,"t":1710514800}
+{"o":3030.8103313773,"h":3077.2649334716,"l":2971.6043663228,"c":3034.0326136246,"v":1434364.1502245907,"t":1710518400}
+{"o":3034.0326136246,"h":3062.2363409671,"l":3000.2134274729,"c":3034.7872643275,"v":966830.1726899781,"t":1710522000}
+{"o":3034.7872643275,"h":3170.6335558418,"l":3018.4344835231,"c":3137.452271308,"v":1064248.1377553514,"t":1710525600}
+{"o":3137.452271308,"h":3173.6511109957,"l":3058.0548275915,"c":3073.0534920758,"v":1089933.2709853114,"t":1710529200}
+{"o":3073.0534920758,"h":3121.7505193365,"l":2931.0337164085,"c":2968.2970160045,"v":1187167.1266332027,"t":1710532800}
+{"o":2968.2970160045,"h":3092.7739218146,"l":2953.2073906261,"c":3022.5471358513,"v":682832.7330347263,"t":1710536400}
+{"o":3022.5471358513,"h":3162.2714472255,"l":3010.941668385,"c":3162.2714472255,"v":658036.3233385812,"t":1710540000}
+{"o":3162.2714472255,"h":3189.6012538751,"l":3113.6638623696,"c":3159.4604736111,"v":793198.3836350087,"t":1710543600}
+{"o":3159.4604736111,"h":3178.8774836161,"l":3102.4288985269,"c":3120.8000595774,"v":756328.9526505619,"t":1710547200}
+{"o":3120.8000595774,"h":3213.1012663726,"l":3070.6908174753,"c":3147.9938320023,"v":865407.3192427534,"t":1710550800}
+{"o":3147.9938320023,"h":3170.3822257422,"l":3120.1875242494,"c":3167.2471378739,"v":838872.4948848005,"t":1710554400}
+{"o":3167.2471378739,"h":3217.1309937861,"l":3142.4709263527,"c":3181.0220375365,"v":1120986.4416221743,"t":1710558000}
+{"o":3181.0220375365,"h":3221.7365730949,"l":3157.324797727,"c":3187.4531806174,"v":1041493.5013303141,"t":1710561600}
+{"o":3187.4531806174,"h":3270.5874930798,"l":3142.4466461678,"c":3258.4245926498,"v":1351933.7329305103,"t":1710565200}
+{"o":3258.4245926498,"h":3260.6065008619,"l":3198.3099497426,"c":3220.356665359,"v":959295.5506303959,"t":1710568800}
+{"o":3220.356665359,"h":3283.8062821733,"l":3197.9207893195,"c":3256.8051283403,"v":1026620.6261418845,"t":1710572400}
+{"o":3256.8051283403,"h":3277.5192006049,"l":3230.940152284,"c":3237.2595872519,"v":712614.4777704858,"t":1710576000}
+{"o":3237.2595872519,"h":3287.0353101003,"l":3231.5842969542,"c":3277.7679849329,"v":1072791.4804636911,"t":1710579600}
+{"o":3277.7679849329,"h":3366.0030637823,"l":3260.9587882471,"c":3320.3335747268,"v":1254375.4837577387,"t":1710583200}
+{"o":3320.3335747268,"h":3346.1033025217,"l":3219.4986948202,"c":3269.4361431902,"v":1516020.0318176763,"t":1710586800}
+{"o":3269.4361431902,"h":3343.8588134355,"l":3188.090760598,"c":3253.8200009723,"v":1464470.777413466,"t":1710590400}
+{"o":3253.8200009723,"h":3426.1359194931,"l":3207.4236167751,"c":3270.5189486182,"v":1204559.2236896909,"t":1710594000}
+{"o":3270.5189486182,"h":3386.8816311514,"l":3217.229527935,"c":3325.9638096644,"v":1286319.857225846,"t":1710597600}
+{"o":3325.9638096644,"h":3419.419675359,"l":3261.5206537569,"c":3365.1776517998,"v":1188344.6121583204,"t":1710601200}
+{"o":3365.1776517998,"h":3373.4323821803,"l":3273.9436032932,"c":3317.4682362804,"v":1290178.2944459256,"t":1710604800}
+{"o":3317.4682362804,"h":3351.7733350883,"l":3171.5915732882,"c":3263.0216725581,"v":1527790.3718531013,"t":1710608400}
+{"o":3263.0216725581,"h":3281.7335114549,"l":3002.5716872048,"c":3143.4909146122,"v":1666440.4399746852,"t":1710612000}
+{"o":3143.4909146122,"h":3233.7401684493,"l":3070.0852235602,"c":3126.2123319915,"v":1057492.0411915472,"t":1710615600}
+{"o":3126.2123319915,"h":3228.67186893,"l":3078.69319718,"c":3177.7009800658,"v":906296.813194226,"t":1710619200}
+{"o":3177.7009800658,"h":3578.4951395286,"l":2986.6356687542,"c":3140.3258207678,"v":993699.0925024832,"t":1710622800}
+{"o":3140.3258207678,"h":3396.1661284804,"l":3041.0104775994,"c":3188.8470916916,"v":874612.3985286055,"t":1710626400}
+{"o":3188.8470916916,"h":3243.7596152465,"l":3120.1866167621,"c":3207.6349207161,"v":1159998.7584841934,"t":1710630000}
+{"o":3207.6349207161,"h":3396.7718505743,"l":3200.7198488057,"c":3268.7126346834,"v":991775.4983417386,"t":1710633600}
+{"o":3268.7126346834,"h":3351.3409268371,"l":3267.6061549957,"c":3349.8312647636,"v":720744.0128839369,"t":1710637200}
+{"o":3349.8312647636,"h":3592.818531019,"l":3300.4918193552,"c":3430.1117765857,"v":786132.5688652333,"t":1710640800}
+{"o":3430.1117765857,"h":3437.2658910568,"l":3363.5837633159,"c":3411.3412872298,"v":901127.640598295,"t":1710644400}
+{"o":3411.3412872298,"h":3418.8276472289,"l":3342.3490152653,"c":3364.6586694251,"v":984940.7523112305,"t":1710648000}
+{"o":3364.6586694251,"h":3458.6852567374,"l":3344.9950731631,"c":3453.4886919557,"v":1345594.5233993202,"t":1710651600}
+{"o":3453.4886919557,"h":3509.3783269494,"l":3121.146619791,"c":3324.8301934156,"v":1801971.3644683107,"t":1710655200}
+{"o":3324.8301934156,"h":3479.1603068016,"l":3243.0909308691,"c":3379.4834189139,"v":1805657.1571022091,"t":1710658800}
+{"o":3379.4834189139,"h":3489.1966192439,"l":3338.669233454,"c":3464.5033039724,"v":1228661.1813016022,"t":1710662400}
+{"o":3464.5033039724,"h":3486.8382063388,"l":3433.0195064295,"c":3450.3255848912,"v":909777.918145014,"t":1710666000}
+{"o":3450.3255848912,"h":3622.7120619032,"l":3449.5573111563,"c":3586.4352426476,"v":962500.706418558,"t":1710669600}
+{"o":3586.4352426476,"h":3597.9865218192,"l":3550.7258218905,"c":3560.649984456,"v":870649.0126360357,"t":1710673200}
+{"o":3560.649984456,"h":3642.2023097752,"l":3498.9966892315,"c":3531.9873452537,"v":1261674.9492819633,"t":1710676800}
+{"o":3531.9873452537,"h":3597.2357941217,"l":3520.7272746184,"c":3595.2251671615,"v":981556.9286590923,"t":1710680400}
+{"o":3595.2251671615,"h":3615.3403175128,"l":3545.9720090105,"c":3591.0023185861,"v":898104.6493982773,"t":1710684000}
+{"o":3591.0023185861,"h":3657.5835137066,"l":3556.1476142299,"c":3649.8482193107,"v":839305.2712214023,"t":1710687600}
+{"o":3649.8482193107,"h":3674.1299342166,"l":3581.0873866291,"c":3616.6056793804,"v":768975.6131966382,"t":1710691200}
+{"o":3616.6056793804,"h":3686.3326679728,"l":3599.0821204067,"c":3664.436317603,"v":692371.5649790858,"t":1710694800}
+{"o":3664.436317603,"h":3779.3572923926,"l":3618.3881483096,"c":3636.8260403935,"v":812166.5985191189,"t":1710698400}
+{"o":3636.8260403935,"h":3702.3738899235,"l":3627.2156288662,"c":3663.9008973889,"v":601916.4549758784,"t":1710702000}
+{"o":3663.9008973889,"h":4302.1626413114,"l":3616.2885822101,"c":3715.8926719858,"v":668063.1550127338,"t":1710705600}
+{"o":3715.8926719858,"h":3745.2151834642,"l":3659.4540092909,"c":3670.8654892901,"v":609476.3294992066,"t":1710709200}
+{"o":3670.8654892901,"h":3935.9749358419,"l":3659.2091913803,"c":3802.0589929149,"v":816189.8079290998,"t":1710712800}
+{"o":3802.0589929149,"h":3854.397080928,"l":3708.1762979312,"c":3779.7991103622,"v":1073172.8427689029,"t":1710716400}
+{"o":3779.7991103622,"h":3784.2625934891,"l":3622.2874362968,"c":3659.5118074229,"v":789788.1639312732,"t":1710720000}
+{"o":3659.5118074229,"h":3737.6637293709,"l":3620.4735159126,"c":3718.7278609406,"v":712322.3843982281,"t":1710723600}
+{"o":3718.7278609406,"h":3812.0487943747,"l":3703.0956421657,"c":3790.735731479,"v":650388.5291081815,"t":1710727200}
+{"o":3790.735731479,"h":3915.3137894214,"l":3774.2292153587,"c":3820.2272243697,"v":796900.0810189919,"t":1710730800}
+{"o":3820.2272243697,"h":3843.0751230759,"l":3733.4615695992,"c":3781.799014348,"v":721043.1352079588,"t":1710734400}
+{"o":3781.799014348,"h":3864.4368410127,"l":3698.6208844848,"c":3819.7892159908,"v":679368.6329557714,"t":1710738000}
+{"o":3819.7892159908,"h":4622.721295259,"l":3759.8244532035,"c":3764.9224509463,"v":553093.5556524626,"t":1710741600}
+{"o":3764.9224509463,"h":3811.8158545963,"l":3696.3874031014,"c":3797.2143062031,"v":1387473.1868946529,"t":1710745200}
+{"o":3797.2143062031,"h":3819.1700927675,"l":3713.0856379466,"c":3800.7070292097,"v":2462795.5334035805,"t":1710748800}
+{"o":3800.7070292097,"h":3899.7732074329,"l":3749.3973720753,"c":3881.6820895152,"v":2974229.0219793753,"t":1710752400}
+{"o":3881.6820895152,"h":4166.013876086,"l":3871.0733328716,"c":3945.3424833476,"v":3669253.7085433099,"t":1710756000}
+{"o":3945.3424833476,"h":3962.4935302496,"l":3858.7913133495,"c":3912.9325949462,"v":2479465.568923383,"t":1710759600}
+{"o":3912.9325949462,"h":3928.8867265351,"l":3835.4478208994,"c":3897.2543321758,"v":1764218.4759631867,"t":1710763200}
+{"o":3897.2543321758,"h":3990.2833758608,"l":3764.6455488135,"c":3868.8532658148,"v":1833384.7410095187,"t":1710766800}
+{"o":3868.8532658148,"h":4099.9448631586,"l":3743.0770951264,"c":3786.7776056244,"v":1573011.7073878238,"t":1710770400}
+{"o":3786.7776056244,"h":3858.2590638995,"l":3544.3040454452,"c":3841.8397584192,"v":1325990.7262531882,"t":1710774000}
+{"o":3841.8397584192,"h":4279.5068267119,"l":3635.1633165546,"c":3706.8358340513,"v":1403785.0268847116,"t":1710777600}
+{"o":3706.8358340513,"h":3780.4059808751,"l":3632.4082322011,"c":3693.7867289336,"v":1418415.627074166,"t":1710781200}
+{"o":3693.7867289336,"h":3740.6906450977,"l":3675.1354588818,"c":3721.1173569496,"v":852048.6275664879,"t":1710784800}
+{"o":3721.1173569496,"h":3767.5826394295,"l":3687.0561209029,"c":3710.852285585,"v":711070.3127070972,"t":1710788400}
+{"o":3710.852285585,"h":3785.2376920213,"l":3710.852285585,"c":3748.6429259524,"v":642338.8635003632,"t":1710792000}
+{"o":3748.6429259524,"h":3834.0898695084,"l":3711.3754249735,"c":3752.1228026676,"v":786127.9845504642,"t":1710795600}
+{"o":3752.1228026676,"h":3773.0873959437,"l":3659.5842485015,"c":3682.6802883839,"v":1366820.6260094563,"t":1710799200}
+{"o":3682.6802883839,"h":3741.1700061188,"l":3630.0790029544,"c":3667.2995651164,"v":1126042.7845711182,"t":1710802800}
+{"o":3667.2995651164,"h":3758.5958082126,"l":3586.2144950187,"c":3604.9060467403,"v":1528959.5097281646,"t":1710806400}
+{"o":3604.9060467403,"h":3830.5809079866,"l":3432.1908330255,"c":3685.7221300027,"v":2070014.4052499866,"t":1710810000}
+{"o":3685.7221300027,"h":3748.5448270037,"l":3459.9115981033,"c":3494.69545216,"v":1313385.5681587197,"t":1710813600}
+{"o":3494.69545216,"h":3560.2838650894,"l":3407.0307457239,"c":3526.1425707557,"v":1253867.5274014361,"t":1710817200}
+{"o":3526.1425707557,"h":3645.7778351626,"l":3509.7144272306,"c":3568.681362482,"v":1929075.9734468099,"t":1710820800}
+{"o":3568.681362482,"h":3657.3532980452,"l":3500.2221361429,"c":3557.9154129565,"v":2283445.2220813427,"t":1710824400}
+{"o":3557.9154129565,"h":3610.0179559644,"l":3461.8153093888,"c":3530.4575859914,"v":1406898.6414693482,"t":1710828000}
+{"o":3530.4575859914,"h":3586.8105429022,"l":3425.3581905505,"c":3568.8557431928,"v":1567829.3909320389,"t":1710831600}
+{"o":3568.8557431928,"h":3574.2076814655,"l":3277.0920377038,"c":3371.1818265332,"v":1353468.0081256733,"t":1710835200}
+{"o":3371.1818265332,"h":3461.9036432374,"l":3283.694037282,"c":3439.0411196697,"v":1317696.0389970355,"t":1710838800}
+{"o":3439.0411196697,"h":3446.4970737129,"l":3306.3572713702,"c":3366.162297758,"v":995781.1085462508,"t":1710842400}
+{"o":3366.162297758,"h":3431.5745693531,"l":3259.4990125305,"c":3409.9491727488,"v":1237519.6412636382,"t":1710846000}
+{"o":3409.9491727488,"h":3679.6770394858,"l":3397.2806317838,"c":3564.502904593,"v":1210239.7661357392,"t":1710849600}
+{"o":3564.502904593,"h":3579.7222610201,"l":3495.9847583956,"c":3533.9991789856,"v":917942.3820741206,"t":1710853200}
+{"o":3533.9991789856,"h":3557.4445774567,"l":3444.0078894193,"c":3506.5906980862,"v":845336.1690586904,"t":1710856800}
+{"o":3506.5906980862,"h":3611.4240822476,"l":3402.8121532163,"c":3561.303614555,"v":1034016.498378701,"t":1710860400}
+{"o":3561.303614555,"h":3627.3053401896,"l":3528.6359737304,"c":3579.5101919812,"v":1154417.7925811517,"t":1710864000}
+{"o":3579.5101919812,"h":3630.8203832422,"l":3537.2705455404,"c":3567.3217831574,"v":954030.1212898537,"t":1710867600}
+{"o":3567.3217831574,"h":3592.2661282749,"l":3489.7618896789,"c":3546.4793434187,"v":653937.9874887414,"t":1710871200}
+{"o":3546.4793434187,"h":3650.1385579209,"l":3501.9786377473,"c":3574.2285004836,"v":725209.1584181702,"t":1710874800}
+{"o":3574.2285004836,"h":3694.2898841315,"l":3416.2715778531,"c":3454.465145971,"v":899256.1277369519,"t":1710878400}
+{"o":3454.465145971,"h":3474.5675171262,"l":3344.2649145906,"c":3390.2888244081,"v":747858.9533629199,"t":1710882000}
+{"o":3390.2888244081,"h":3401.461834557,"l":3215.6345383628,"c":3319.5446950503,"v":1598058.2464201266,"t":1710885600}
+{"o":3319.5446950503,"h":3409.6164534589,"l":3195.5816331757,"c":3357.2047690243,"v":1241209.4523673123,"t":1710889200}
+{"o":3357.2047690243,"h":3788.9711135881,"l":3351.7565784045,"c":3779.266616266,"v":1185689.1852417237,"t":1710892800}
+{"o":3779.266616266,"h":3781.4787093856,"l":3649.9658577146,"c":3681.3301879596,"v":968334.4587191873,"t":1710896400}
+{"o":3681.3301879596,"h":3761.8220091866,"l":3671.4476138403,"c":3735.0986286157,"v":625893.617910036,"t":1710900000}
+{"o":3735.0986286157,"h":3796.4133756043,"l":3634.4278896686,"c":3644.3883386451,"v":803172.9128041513,"t":1710903600}
+{"o":3644.3883386451,"h":3711.6306228136,"l":3571.1767494506,"c":3629.2340515486,"v":877472.3805270307,"t":1710907200}
+{"o":3629.2340515486,"h":3839.5194273815,"l":3495.2413262302,"c":3792.4785439732,"v":925689.8755736776,"t":1710910800}
+{"o":3792.4785439732,"h":3855.1559260339,"l":3774.2408062134,"c":3831.576801306,"v":565027.5626793602,"t":1710914400}
+{"o":3831.576801306,"h":4015.0748096366,"l":3821.4392803497,"c":3979.2665780861,"v":671382.2626461835,"t":1710918000}
+{"o":3979.2665780861,"h":4091.9771325826,"l":3868.5205781123,"c":3908.204125419,"v":576861.367322796,"t":1710921600}
+{"o":3908.204125419,"h":3954.5256267804,"l":3899.4843255215,"c":3916.5101454274,"v":494217.4482786733,"t":1710925200}
+{"o":3916.5101454274,"h":3962.6878778571,"l":3872.3912453528,"c":3926.7472875723,"v":449790.9193428882,"t":1710928800}
+{"o":3926.7472875723,"h":4010.5963808854,"l":3867.2942227777,"c":3904.7454370635,"v":525412.3599486424,"t":1710932400}
+{"o":3904.7454370635,"h":4014.1927840815,"l":3867.0742686002,"c":3964.9527228127,"v":1070806.6872523478,"t":1710936000}
+{"o":3964.9527228127,"h":3964.9527228127,"l":3871.6817293566,"c":3883.6560397313,"v":1043835.8565544868,"t":1710939600}
+{"o":3883.6560397313,"h":3963.5508068938,"l":3845.4399873113,"c":3924.2016221664,"v":804940.5321443353,"t":1710943200}
+{"o":3924.2016221664,"h":3992.9234724552,"l":3782.8421730269,"c":3862.9059725969,"v":972157.3278797553,"t":1710946800}
+{"o":3862.9059725969,"h":3901.9676089941,"l":3746.266475241,"c":3803.8453805921,"v":1078545.9916118467,"t":1710950400}
+{"o":3803.8453805921,"h":4160.6232657028,"l":3745.1730164454,"c":3927.0716501359,"v":860643.0841028152,"t":1710954000}
+{"o":3927.0716501359,"h":4209.1535128313,"l":3866.9358445533,"c":4132.8337112299,"v":1221379.0409702186,"t":1710957600}
+{"o":4132.8337112299,"h":4430.0682333997,"l":4074.3819957835,"c":4176.2706626634,"v":1035951.762699952,"t":1710961200}
+{"o":4176.2706626634,"h":4315.1697532615,"l":4099.1873892079,"c":4210.9589630411,"v":922724.2186482106,"t":1710964800}
+{"o":4210.9589630411,"h":4307.0124783265,"l":4160.8610617665,"c":4278.7032970668,"v":590161.6755350468,"t":1710968400}
+{"o":4278.7032970668,"h":4354.4343646716,"l":3750.1236033372,"c":3840.4161769145,"v":706037.4026352948,"t":1710972000}
+{"o":3840.4161769145,"h":3933.4593494618,"l":3722.6935119176,"c":3777.2326025729,"v":797969.2532725714,"t":1710975600}
+{"o":3777.2326025729,"h":3859.4104718768,"l":3727.6544996657,"c":3799.6858076738,"v":917794.0782689636,"t":1710979200}
+{"o":3799.6858076738,"h":3819.2801833322,"l":3735.2827736381,"c":3755.2801979567,"v":704193.4774520599,"t":1710982800}
+{"o":3755.2801979567,"h":3786.8744826814,"l":3716.7872084918,"c":3766.1449962217,"v":589188.7009652738,"t":1710986400}
+{"o":3766.1449962217,"h":3834.7772362369,"l":3701.3617316988,"c":3715.5729370307,"v":679638.8389740695,"t":1710990000}
+{"o":3715.5729370307,"h":3858.6161968112,"l":3661.18888026,"c":3765.9471273197,"v":522435.0058877915,"t":1710993600}
+{"o":3765.9471273197,"h":3789.068822509,"l":3605.3206904472,"c":3688.8522193366,"v":618028.016294899,"t":1710997200}
+{"o":3688.8522193366,"h":3752.849527877,"l":3572.0629004179,"c":3607.3274082985,"v":1179938.8352654176,"t":1711000800}
+{"o":3607.3274082985,"h":3630.2879690857,"l":3564.1910494575,"c":3572.4422287416,"v":1197008.8964414552,"t":1711004400}
+{"o":3572.4422287416,"h":3625.3964478403,"l":3548.2079194903,"c":3549.0127365974,"v":699246.4535000045,"t":1711008000}
+{"o":3549.0127365974,"h":3585.5118953535,"l":3517.8239947307,"c":3541.0805120613,"v":582555.7585293668,"t":1711011600}
+{"o":3541.0805120613,"h":3586.4939437901,"l":3527.9710947056,"c":3570.6349135207,"v":866370.1985973275,"t":1711015200}
+{"o":3570.6349135207,"h":3608.217846786,"l":3482.3519526856,"c":3509.6629829995,"v":775948.9346248016,"t":1711018800}
+{"o":3509.6629829995,"h":3552.6085233025,"l":3503.2941219836,"c":3523.042528439,"v":657709.0586729002,"t":1711022400}
+{"o":3523.042528439,"h":3554.9983813637,"l":3454.5133111666,"c":3455.1672903278,"v":735565.0134502454,"t":1711026000}
+{"o":3455.1672903278,"h":3518.3828671148,"l":3442.0826460236,"c":3467.9823742592,"v":808342.8568629618,"t":1711029600}
+{"o":3467.9823742592,"h":3488.4269981569,"l":3390.6539369099,"c":3434.0562583407,"v":823977.1203419162,"t":1711033200}
+{"o":3434.0562583407,"h":3486.5392483917,"l":3397.9049897132,"c":3472.7724531487,"v":697893.438267466,"t":1711036800}
+{"o":3472.7724531487,"h":3555.9270698627,"l":3311.9909480289,"c":3341.5286124724,"v":642705.2459028816,"t":1711040400}
+{"o":3341.5286124724,"h":3548.2492160436,"l":3269.8906082288,"c":3437.6835750377,"v":697789.0557575841,"t":1711044000}
+{"o":3437.6835750377,"h":3510.2011687199,"l":3406.4518854879,"c":3482.7138140857,"v":446912.7155667199,"t":1711047600}
+{"o":3482.7138140857,"h":3581.3006365755,"l":3437.3812844525,"c":3531.4940674273,"v":558566.7149272591,"t":1711051200}
+{"o":3531.4940674273,"h":3598.4976604147,"l":3491.0188694956,"c":3592.0502370818,"v":347387.7279962667,"t":1711054800}
+{"o":3592.0502370818,"h":3683.1189911303,"l":3558.0181029816,"c":3600.2991727206,"v":406436.4029910705,"t":1711058400}
+{"o":3600.2991727206,"h":3633.854681659,"l":3594.8870560401,"c":3625.4445471158,"v":378941.5203208042,"t":1711062000}
+{"o":3625.4445471158,"h":3672.883076518,"l":3589.8460775995,"c":3613.8805219156,"v":682827.149699913,"t":1711065600}
+{"o":3613.8805219156,"h":3628.7377048651,"l":3520.9934475088,"c":3524.3311909261,"v":598353.163478712,"t":1711069200}
+{"o":3524.3311909261,"h":3557.6459473657,"l":3515.3187903871,"c":3552.9863749893,"v":542076.0707321601,"t":1711072800}
+{"o":3552.9863749893,"h":3642.4031138057,"l":3543.26554341,"c":3604.8547332236,"v":613841.2944762419,"t":1711076400}
+{"o":3604.8547332236,"h":3624.0961068552,"l":3574.8530682466,"c":3610.8269560065,"v":622497.2970592389,"t":1711080000}
+{"o":3610.8269560065,"h":3630.7044074999,"l":3577.5195655269,"c":3617.6410284115,"v":527029.9927587898,"t":1711083600}
+{"o":3617.6410284115,"h":3641.8597359076,"l":3599.988087693,"c":3631.5547984263,"v":562832.8621040612,"t":1711087200}
+{"o":3631.5547984263,"h":3691.6665392005,"l":3591.2943290323,"c":3609.8041761923,"v":470457.7723953145,"t":1711090800}
+{"o":3609.8041761923,"h":3788.9172430978,"l":3563.5156282206,"c":3598.0998245739,"v":410768.7465111128,"t":1711094400}
+{"o":3598.0998245739,"h":3659.0018978149,"l":3569.4312270222,"c":3587.6578359933,"v":398298.5409051873,"t":1711098000}
+{"o":3587.6578359933,"h":3880.9919727073,"l":3444.9859745479,"c":3527.4050689283,"v":539291.7081062258,"t":1711101600}
+{"o":3527.4050689283,"h":3566.1497134299,"l":3470.4093188293,"c":3496.2448497361,"v":638647.0698300665,"t":1711105200}
+{"o":3496.2448497361,"h":3591.1263858116,"l":3478.1659594011,"c":3543.4527475683,"v":623099.6242452684,"t":1711108800}
+{"o":3543.4527475683,"h":3596.1071457409,"l":3412.2916683041,"c":3463.464673701,"v":729670.8964002097,"t":1711112400}
+{"o":3463.464673701,"h":3489.9165844048,"l":3437.3263334333,"c":3453.7422774966,"v":736295.6001494561,"t":1711116000}
+{"o":3453.7422774966,"h":3552.3017377115,"l":3451.5715544132,"c":3521.0865847282,"v":725847.3038488809,"t":1711119600}
+{"o":3521.0865847282,"h":3521.114753176,"l":3453.3345699767,"c":3495.1196410527,"v":805404.132340492,"t":1711123200}
+{"o":3495.1196410527,"h":3541.0686961708,"l":3483.8534133344,"c":3540.4851138064,"v":560973.789767233,"t":1711126800}
+{"o":3540.4851138064,"h":3551.8738113396,"l":3510.8328037104,"c":3531.4423598684,"v":463463.4601832938,"t":1711130400}
+{"o":3531.4423598684,"h":3594.2268259756,"l":3506.567520334,"c":3546.0971492373,"v":385960.9657288748,"t":1711134000}
+{"o":3546.0971492373,"h":3585.5100234689,"l":3495.4035255913,"c":3535.8184971592,"v":422704.5711825365,"t":1711137600}
+{"o":3535.8184971592,"h":3558.9320051595,"l":3466.9023374926,"c":3535.5784860605,"v":570419.9576693604,"t":1711141200}
+{"o":3535.5784860605,"h":3548.4774059587,"l":3489.7681923607,"c":3535.9210409804,"v":406267.3564708353,"t":1711144800}
+{"o":3535.9210409804,"h":3636.2562692846,"l":3530.3343247485,"c":3632.686518434,"v":452619.3735811998,"t":1711148400}
+{"o":3632.686518434,"h":3640.7537405322,"l":3556.9313646222,"c":3561.159545231,"v":389877.2594826409,"t":1711152000}
+{"o":3561.159545231,"h":3650.2433767949,"l":3558.5501803163,"c":3621.6146181831,"v":474863.1385257517,"t":1711155600}
+{"o":3621.6146181831,"h":3627.4368208459,"l":3568.9637267582,"c":3588.7563015657,"v":415830.3822189746,"t":1711159200}
+{"o":3588.7563015657,"h":3603.2683035399,"l":3492.7344528683,"c":3538.7013239576,"v":442164.1988285932,"t":1711162800}
+{"o":3538.7013239576,"h":3565.0873050877,"l":3532.8150442686,"c":3540.4797091714,"v":348481.5701726404,"t":1711166400}
+{"o":3540.4797091714,"h":3560.4832545422,"l":3528.1766381038,"c":3553.5202561746,"v":296112.832500594,"t":1711170000}
+{"o":3553.5202561746,"h":3611.5047988168,"l":3450.8949356096,"c":3602.0832359131,"v":335955.4091630667,"t":1711173600}
+{"o":3602.0832359131,"h":3673.8895377024,"l":3599.6864271908,"c":3641.8045863128,"v":378833.5164862087,"t":1711177200}
+{"o":3641.8045863128,"h":3674.844390681,"l":3615.2053124811,"c":3648.2757599579,"v":355562.3962017356,"t":1711180800}
+{"o":3648.2757599579,"h":3655.5108810814,"l":3588.1682467394,"c":3638.6823682524,"v":293693.5455503369,"t":1711184400}
+{"o":3638.6823682524,"h":3677.4916025732,"l":3623.2086622917,"c":3638.0466819113,"v":275931.3498237332,"t":1711188000}
+{"o":3638.0466819113,"h":3666.3757754772,"l":3631.457483958,"c":3658.1981307623,"v":291652.3772541452,"t":1711191600}
+{"o":3658.1981307623,"h":3694.3452507283,"l":3640.8407844442,"c":3683.0242550367,"v":302720.5803909045,"t":1711195200}
+{"o":3683.0242550367,"h":3696.0811502454,"l":3644.6038018447,"c":3681.0888463953,"v":365346.440307097,"t":1711198800}
+{"o":3681.0888463953,"h":3744.978825998,"l":3647.2049291839,"c":3701.0099725931,"v":453232.3177393684,"t":1711202400}
+{"o":3701.0099725931,"h":3716.8846001802,"l":3599.457678658,"c":3647.762511257,"v":432607.6691344967,"t":1711206000}
+{"o":3647.762511257,"h":3682.5632992171,"l":3567.586700794,"c":3636.7949602042,"v":373523.5362428201,"t":1711209600}
+{"o":3636.7949602042,"h":3662.2924200923,"l":3619.6674988262,"c":3648.3643006699,"v":408013.6816069016,"t":1711213200}
+{"o":3648.3643006699,"h":3669.0233003095,"l":3641.3014185559,"c":3650.6228900025,"v":348267.8564759818,"t":1711216800}
+{"o":3650.6228900025,"h":3723.6628180063,"l":3541.2838419707,"c":3629.9223177051,"v":285920.6788189639,"t":1711220400}
+{"o":3629.9223177051,"h":3733.2048525479,"l":3592.0723242833,"c":3668.1982205858,"v":338411.7665822142,"t":1711224000}
+{"o":3668.1982205858,"h":3705.3972453704,"l":3648.5380695532,"c":3679.195633412,"v":315045.7176085183,"t":1711227600}
+{"o":3679.195633412,"h":3856.4799211779,"l":3669.3570459259,"c":3763.2487770729,"v":269366.2100567606,"t":1711231200}
+{"o":3763.2487770729,"h":3820.7980919391,"l":3703.9906146308,"c":3715.2299602568,"v":343085.0761964815,"t":1711234800}
+{"o":3715.2299602568,"h":3842.6498351034,"l":3704.1031058406,"c":3799.9514403588,"v":386571.486700866,"t":1711238400}
+{"o":3799.9514403588,"h":3837.0595699867,"l":3782.1255203524,"c":3798.1825027593,"v":326293.0685283063,"t":1711242000}
+{"o":3798.1825027593,"h":3805.2013574029,"l":3754.2232514376,"c":3764.3762609951,"v":262463.7347679578,"t":1711245600}
+{"o":3764.3762609951,"h":3774.0884754576,"l":3694.4262036116,"c":3696.477903811,"v":320088.5463489016,"t":1711249200}
+{"o":3696.477903811,"h":3721.7613679925,"l":3686.3626017982,"c":3717.9678719489,"v":281305.1164251165,"t":1711252800}
+{"o":3717.9678719489,"h":3771.5722484087,"l":3702.3158233067,"c":3759.8042671818,"v":215010.8833143541,"t":1711256400}
+{"o":3759.8042671818,"h":3770.315709162,"l":3727.4697029388,"c":3744.7530494534,"v":220748.4873748514,"t":1711260000}
+{"o":3744.7530494534,"h":3763.2537515829,"l":3725.1819770882,"c":3754.9987292669,"v":208818.953672897,"t":1711263600}
+{"o":3754.9987292669,"h":3810.9345573454,"l":3742.1609106908,"c":3805.2796775203,"v":291321.8895853597,"t":1711267200}
+{"o":3805.2796775203,"h":3811.1886452276,"l":3756.1497579667,"c":3769.8816178301,"v":229597.7570112818,"t":1711270800}
+{"o":3769.8816178301,"h":3797.0213539238,"l":3765.5959982715,"c":3781.722622963,"v":240136.2254481683,"t":1711274400}
+{"o":3781.722622963,"h":3825.6250736564,"l":3759.0228080261,"c":3817.8218461281,"v":211165.1054132665,"t":1711278000}
+{"o":3817.8218461281,"h":3871.1032659467,"l":3805.490830086,"c":3863.7198349393,"v":299323.1824828592,"t":1711281600}
+{"o":3863.7198349393,"h":3871.7227510647,"l":3829.4559270768,"c":3833.9430373141,"v":276611.9401868111,"t":1711285200}
+{"o":3833.9430373141,"h":3880.5474456658,"l":3805.7901230267,"c":3843.4165082378,"v":335534.8706300234,"t":1711288800}
+{"o":3843.4165082378,"h":3849.4247896196,"l":3817.5490769433,"c":3830.5293061037,"v":372309.5977763629,"t":1711292400}
+{"o":3830.5293061037,"h":3846.0612361218,"l":3764.4180978548,"c":3767.7289230703,"v":356131.9359484169,"t":1711296000}
+{"o":3767.7289230703,"h":3776.3126348066,"l":3728.5503586177,"c":3763.9027806271,"v":428918.4680473235,"t":1711299600}
+{"o":3763.9027806271,"h":3821.2662082345,"l":3757.5918533091,"c":3807.2501168679,"v":357594.4267258386,"t":1711303200}
+{"o":3807.2501168679,"h":4035.7597677872,"l":3796.6802291149,"c":3880.1309687672,"v":308044.331274509,"t":1711306800}
+{"o":3880.1309687672,"h":3956.440551372,"l":3865.0618797651,"c":3940.4596278554,"v":401970.4720140536,"t":1711310400}
+{"o":3940.4596278554,"h":4022.7962145442,"l":3940.4596278554,"c":4008.2793456972,"v":560430.3269153802,"t":1711314000}
+{"o":4008.2793456972,"h":4084.6901780601,"l":4007.5377799396,"c":4075.0369577635,"v":469546.5408910051,"t":1711317600}
+{"o":4075.0369577635,"h":4124.493407751,"l":4019.1627344663,"c":4033.9411202155,"v":504667.2375355055,"t":1711321200}
+{"o":4033.9411202155,"h":4062.2387651265,"l":3962.1633556683,"c":3970.4308543128,"v":430201.761847832,"t":1711324800}
+{"o":3970.4308543128,"h":4013.3523266919,"l":3964.4289074954,"c":4006.0921500599,"v":436582.8800908683,"t":1711328400}
+{"o":4006.0921500599,"h":4066.1034138168,"l":3993.4931234162,"c":4033.7619588915,"v":407077.603544676,"t":1711332000}
+{"o":4033.7619588915,"h":4075.0971168302,"l":4023.2716223339,"c":4058.7788695644,"v":348533.6470722323,"t":1711335600}
+{"o":4058.7788695644,"h":4120.365340548,"l":4037.5426952596,"c":4086.902612878,"v":350702.7292396975,"t":1711339200}
+{"o":4086.902612878,"h":4133.0076034139,"l":4028.566026427,"c":4062.8002240526,"v":323502.6588459554,"t":1711342800}
+{"o":4062.8002240526,"h":4165.5557489051,"l":4051.7101373324,"c":4122.9296813967,"v":275162.6250506047,"t":1711346400}
+{"o":4122.9296813967,"h":4161.2061105575,"l":4071.0003172828,"c":4074.5134856865,"v":360117.1427141441,"t":1711350000}
+{"o":4074.5134856865,"h":4117.0224210834,"l":4048.1344661636,"c":4079.1153974912,"v":304334.6312839515,"t":1711353600}
+{"o":4079.1153974912,"h":4132.2532090521,"l":4071.543479261,"c":4127.6153251487,"v":315539.3608157927,"t":1711357200}
+{"o":4127.6153251487,"h":4197.2372036572,"l":4114.3983683088,"c":4134.1340245553,"v":431990.0042836014,"t":1711360800}
+{"o":4134.1340245553,"h":4155.3894665065,"l":4090.3075472982,"c":4098.8164694679,"v":365662.3894376922,"t":1711364400}
+{"o":4098.8164694679,"h":4115.736613898,"l":4043.409047052,"c":4064.1572120428,"v":368042.0934326861,"t":1711368000}
+{"o":4064.1572120428,"h":4143.6408666042,"l":3936.0206030157,"c":4096.1893766429,"v":392800.2854346604,"t":1711371600}
+{"o":4096.1893766429,"h":4240.720322163,"l":4059.8053019281,"c":4131.6586670865,"v":716057.9019732348,"t":1711375200}
+{"o":4131.6586670865,"h":4152.4750510551,"l":4059.2011046154,"c":4104.1530610043,"v":622285.0527078296,"t":1711378800}
+{"o":4104.1530610043,"h":4121.4085986644,"l":4029.3471508179,"c":4100.2588561323,"v":613261.5793730014,"t":1711382400}
+{"o":4100.2588561323,"h":4165.045218359,"l":4084.3484727037,"c":4107.9829698686,"v":589842.2065116076,"t":1711386000}
+{"o":4107.9829698686,"h":4122.9550327162,"l":4077.7892631135,"c":4090.6271186884,"v":404285.2162189232,"t":1711389600}
+{"o":4090.6271186884,"h":4099.5639654841,"l":3983.0929228214,"c":4016.5846716387,"v":465247.991764376,"t":1711393200}
+{"o":4016.5846716387,"h":4059.5853703936,"l":3948.9112888933,"c":3961.8439094427,"v":387314.7722268896,"t":1711396800}
+{"o":3961.8439094427,"h":4184.0501843722,"l":3298.0497470478,"c":3751.266977825,"v":461740.5860913051,"t":1711400400}
+{"o":3751.266977825,"h":3839.775720797,"l":3598.2258640307,"c":3805.9596457504,"v":424592.9938557047,"t":1711404000}
+{"o":3805.9596457504,"h":3835.3865433058,"l":3758.2339106569,"c":3768.7780011544,"v":367697.4396329193,"t":1711407600}
+{"o":3768.7780011544,"h":3813.402157028,"l":3741.0801365861,"c":3776.4225425668,"v":445466.8689961327,"t":1711411200}
+{"o":3776.4225425668,"h":3802.5871235815,"l":3747.2391068935,"c":3776.1177274858,"v":334758.5354520082,"t":1711414800}
+{"o":3776.1177274858,"h":3815.5615885438,"l":3761.4094533711,"c":3812.4394478326,"v":392998.9081202822,"t":1711418400}
+{"o":3812.4394478326,"h":3841.2875362274,"l":3794.7858801402,"c":3831.5068758176,"v":345225.8985353514,"t":1711422000}
+{"o":3831.5068758176,"h":3885.3896767838,"l":3825.4832316999,"c":3878.2249971202,"v":380668.4459296105,"t":1711425600}
+{"o":3878.2249971202,"h":3920.7910681915,"l":3837.715607364,"c":3864.1610605402,"v":441391.8614009998,"t":1711429200}
+{"o":3864.1610605402,"h":3882.9298905401,"l":3841.2347881465,"c":3876.8325855053,"v":595380.1511578533,"t":1711432800}
+{"o":3876.8325855053,"h":3921.6852258575,"l":3843.9823979473,"c":3872.0509584127,"v":762819.3311960201,"t":1711436400}
+{"o":3872.0509584127,"h":3887.8683206826,"l":3837.286944452,"c":3876.6489119595,"v":612410.2368357249,"t":1711440000}
+{"o":3876.6489119595,"h":3902.4675789797,"l":3859.3205830423,"c":3897.2794401949,"v":424894.665459368,"t":1711443600}
+{"o":3897.2794401949,"h":3991.351345378,"l":3881.4755429114,"c":3966.2434292001,"v":440613.1263263805,"t":1711447200}
+{"o":3966.2434292001,"h":3987.7140109211,"l":3943.5388591702,"c":3949.7145614312,"v":486436.057965146,"t":1711450800}
+{"o":3949.7145614312,"h":3998.861773204,"l":3920.4591222119,"c":3979.8268535214,"v":499588.5687298406,"t":1711454400}
+{"o":3979.8268535214,"h":3989.5841439238,"l":3912.7607028487,"c":3938.4393531739,"v":743360.8596626319,"t":1711458000}
+{"o":3938.4393531739,"h":3949.9966379317,"l":3873.3346251061,"c":3921.4134438024,"v":1240480.545082072,"t":1711461600}
+{"o":3921.4134438024,"h":3973.3411641872,"l":3842.0245387921,"c":3942.1947179113,"v":781057.2129540882,"t":1711465200}
+{"o":3942.1947179113,"h":4843.4909860221,"l":3856.9310526512,"c":4518.7617369819,"v":712419.0228572409,"t":1711468800}
+{"o":4518.7617369819,"h":4629.4241859264,"l":4473.2400252759,"c":4532.769795764,"v":540307.1422538998,"t":1711472400}
+{"o":4532.769795764,"h":4630.6662240359,"l":4519.4176731199,"c":4581.2183443286,"v":437692.5521795145,"t":1711476000}
+{"o":4581.2183443286,"h":4592.910014058,"l":4519.1482996664,"c":4540.0716963885,"v":533698.8065822752,"t":1711479600}
+{"o":4540.0716963885,"h":4585.8461217443,"l":4537.3868236341,"c":4581.6339118719,"v":486189.9451757885,"t":1711483200}
+{"o":4581.6339118719,"h":4669.9897377014,"l":4566.2247997476,"c":4637.7464581092,"v":418626.0873871145,"t":1711486800}
+{"o":4637.7464581092,"h":4833.7490120046,"l":4585.5164563663,"c":4761.0273495213,"v":458498.5346974599,"t":1711490400}
+{"o":4761.0273495213,"h":4769.0525041797,"l":4359.2405968741,"c":4599.7764846504,"v":427518.2129884121,"t":1711494000}
+{"o":4599.7764846504,"h":4646.4808228402,"l":4524.2319608067,"c":4612.2062798673,"v":605207.2456684929,"t":1711497600}
+{"o":4612.2062798673,"h":4667.5535885225,"l":4562.0088462613,"c":4613.8389541796,"v":542739.2798047842,"t":1711501200}
+{"o":4613.8389541796,"h":4644.1918283827,"l":4586.0215590727,"c":4643.5406849094,"v":467444.8593605473,"t":1711504800}
+{"o":4643.5406849094,"h":4644.4138936472,"l":4566.7293673111,"c":4589.757685116,"v":527222.1676264369,"t":1711508400}
+{"o":4589.757685116,"h":4766.0281257047,"l":4537.8581022598,"c":4708.3084621782,"v":526708.7394574899,"t":1711512000}
+{"o":4708.3084621782,"h":4791.6476571902,"l":4667.4938371343,"c":4726.046082018,"v":368799.8971196701,"t":1711515600}
+{"o":4726.046082018,"h":4736.4555270204,"l":4576.8949750321,"c":4713.2231260277,"v":445609.9890165981,"t":1711519200}
+{"o":4713.2231260277,"h":4721.2945344455,"l":4581.9052307099,"c":4603.0711159342,"v":460025.0870906182,"t":1711522800}
+{"o":4603.0711159342,"h":4634.5257072399,"l":4556.4523880405,"c":4571.2372107634,"v":400309.5988659647,"t":1711526400}
+{"o":4571.2372107634,"h":4922.1867684589,"l":4531.3261371188,"c":4914.3352572721,"v":490299.0413946016,"t":1711530000}
+{"o":4914.3352572721,"h":4938.2698438084,"l":4767.0655574082,"c":4864.8671912287,"v":409541.5648297378,"t":1711533600}
+{"o":4864.8671912287,"h":5146.3398882016,"l":4830.3227150789,"c":5024.7316334175,"v":401593.6185252172,"t":1711537200}
+{"o":5024.7316334175,"h":5034.2273873286,"l":4908.427818232,"c":4984.9134078444,"v":433129.7207366778,"t":1711540800}
+{"o":4984.9134078444,"h":5216.0682625654,"l":4930.0961242468,"c":4962.3131247696,"v":833665.1403454186,"t":1711544400}
+{"o":4962.3131247696,"h":4985.4922403016,"l":4799.5831795467,"c":4929.0313101448,"v":959571.2404483759,"t":1711548000}
+{"o":4929.0313101448,"h":4945.8564103481,"l":4785.4167813635,"c":4785.4167813635,"v":647486.5313502687,"t":1711551600}
+{"o":4785.4167813635,"h":4868.5401083622,"l":4757.1609376516,"c":4836.827051494,"v":632002.9770094092,"t":1711555200}
+{"o":4836.827051494,"h":4898.3062831357,"l":4803.841057861,"c":4819.4029416444,"v":403250.1024721296,"t":1711558800}
+{"o":4819.4029416444,"h":4837.7111340011,"l":4768.0100182327,"c":4774.6182276628,"v":439032.0596771179,"t":1711562400}
+{"o":4774.6182276628,"h":4818.1335830484,"l":4765.5311333065,"c":4805.940963067,"v":377219.3842139562,"t":1711566000}
+{"o":4805.940963067,"h":4874.8099105397,"l":4787.9804385015,"c":4873.2761468112,"v":423981.5515513067,"t":1711569600}
+{"o":4873.2761468112,"h":4883.7265828038,"l":4822.8817476703,"c":4851.7919633517,"v":388168.2869830016,"t":1711573200}
+{"o":4851.7919633517,"h":4926.4302922964,"l":4843.389520747,"c":4920.7893555673,"v":408454.426421199,"t":1711576800}
+{"o":4920.7893555673,"h":4943.7009977682,"l":4860.4998742655,"c":4907.1384862155,"v":391220.8861703369,"t":1711580400}
+{"o":4907.1384862155,"h":4957.16579594,"l":4769.3404961769,"c":4799.7640337148,"v":584260.452812909,"t":1711584000}
+{"o":4799.7640337148,"h":4810.9765954503,"l":4723.6351882699,"c":4744.3746657607,"v":453867.9569257461,"t":1711587600}
+{"o":4744.3746657607,"h":4762.4179493622,"l":4600.8045672607,"c":4620.6986079708,"v":545387.1038412243,"t":1711591200}
+{"o":4620.6986079708,"h":4707.1181206476,"l":4585.4613568049,"c":4643.2462358844,"v":436690.3052074439,"t":1711594800}
+{"o":4643.2462358844,"h":4687.5543532885,"l":4617.4448549681,"c":4680.0841134214,"v":406778.4536258844,"t":1711598400}
+{"o":4680.0841134214,"h":4703.810297373,"l":4598.8029177584,"c":4612.4316171404,"v":332992.5334935344,"t":1711602000}
+{"o":4612.4316171404,"h":4714.7190321256,"l":4600.5991618378,"c":4708.4853408038,"v":364244.6261114317,"t":1711605600}
+{"o":4708.4853408038,"h":4730.2383066403,"l":4685.7934340292,"c":4720.3912046405,"v":316374.502027866,"t":1711609200}
+{"o":4720.3912046405,"h":4748.7202996505,"l":4671.3628666149,"c":4673.6367477864,"v":340285.62165156,"t":1711612800}
+{"o":4673.6367477864,"h":4734.7775324241,"l":4572.6050752105,"c":4711.87618998,"v":340159.3748221896,"t":1711616400}
+{"o":4711.87618998,"h":4721.3965964886,"l":4661.4183962426,"c":4689.1612258264,"v":408152.8114788883,"t":1711620000}
+{"o":4689.1612258264,"h":4729.2765633997,"l":4643.8920785009,"c":4684.7845413335,"v":352974.0479828155,"t":1711623600}
+{"o":4684.7845413335,"h":4926.703462519,"l":4627.1464094835,"c":4803.0678031956,"v":405923.7529376522,"t":1711627200}
+{"o":4803.0678031956,"h":4911.8281209056,"l":4735.9544422064,"c":4822.5523786598,"v":514877.4118828775,"t":1711630800}
+{"o":4822.5523786598,"h":4915.1693390163,"l":4799.9713136985,"c":4899.356332449,"v":683852.4378647153,"t":1711634400}
+{"o":4899.356332449,"h":4901.9921813729,"l":4811.9963896367,"c":4848.5977326189,"v":586793.7303020451,"t":1711638000}
+{"o":4848.5977326189,"h":4969.5218379311,"l":4781.7462355785,"c":4899.2373491543,"v":549867.1159805016,"t":1711641600}
+{"o":4899.2373491543,"h":5054.1948902245,"l":4874.1767185266,"c":5047.931463665,"v":479297.225039446,"t":1711645200}
+{"o":5047.931463665,"h":5133.6744472891,"l":5025.856430789,"c":5101.5654731522,"v":440334.9822541228,"t":1711648800}
+{"o":5101.5654731522,"h":5151.6073158209,"l":5083.7397952921,"c":5106.9439752401,"v":547463.532528175,"t":1711652400}
+{"o":5106.9439752401,"h":5166.1582778995,"l":5100.1523688091,"c":5140.2464780898,"v":545649.2304326985,"t":1711656000}
+{"o":5140.2464780898,"h":5216.3298402704,"l":5091.5975390075,"c":5168.2796415226,"v":576151.0694880687,"t":1711659600}
+{"o":5168.2796415226,"h":5242.5125536827,"l":5141.5619892517,"c":5239.7139444826,"v":451362.6339260364,"t":1711663200}
+{"o":5239.7139444826,"h":5309.4209457239,"l":5106.1033497288,"c":5140.1378566967,"v":493996.7089723542,"t":1711666800}
+{"o":5140.1378566967,"h":5228.2975340249,"l":5084.5875308743,"c":5134.6464228881,"v":446949.4197318056,"t":1711670400}
+{"o":5134.6464228881,"h":5194.3962639619,"l":5120.6065791442,"c":5138.1844600656,"v":495941.8148154986,"t":1711674000}
+{"o":5138.1844600656,"h":5175.9535144517,"l":5110.1694476879,"c":5152.1831626811,"v":507326.9627688175,"t":1711677600}
+{"o":5152.1831626811,"h":5182.6996708195,"l":5115.6234091425,"c":5127.4659505017,"v":466443.8620010193,"t":1711681200}
+{"o":5127.4659505017,"h":5147.9596048592,"l":5095.2871090902,"c":5105.292448981,"v":435310.4577569775,"t":1711684800}
+{"o":5105.292448981,"h":5121.0676041468,"l":5056.5423809185,"c":5063.9966418015,"v":462952.9531815926,"t":1711688400}
+{"o":5063.9966418015,"h":5093.1441529647,"l":5044.4858685378,"c":5077.4097256457,"v":353687.3951391025,"t":1711692000}
+{"o":5077.4097256457,"h":5151.8278641884,"l":4993.1317109421,"c":5059.1753108595,"v":409293.42825727,"t":1711695600}
+{"o":5059.1753108595,"h":5128.7588150615,"l":5023.4427404318,"c":5081.0460530322,"v":351922.6621630636,"t":1711699200}
+{"o":5081.0460530322,"h":5107.1019105038,"l":4970.8495634109,"c":5040.8046927773,"v":357814.3850476666,"t":1711702800}
+{"o":5040.8046927773,"h":5094.4775781122,"l":5031.2439885871,"c":5091.6044932178,"v":360892.3266623789,"t":1711706400}
+{"o":5091.6044932178,"h":5117.8219335739,"l":5078.4353518554,"c":5098.8620663019,"v":356535.5957225305,"t":1711710000}
+{"o":5098.8620663019,"h":5115.1862899562,"l":5064.945950081,"c":5096.7198234401,"v":406351.1033128157,"t":1711713600}
+{"o":5096.7198234401,"h":5213.654027235,"l":5078.1924140203,"c":5201.5302540267,"v":498725.3777117218,"t":1711717200}
+{"o":5201.5302540267,"h":5285.888373957,"l":5137.219582003,"c":5202.1455044764,"v":584092.3150955115,"t":1711720800}
+{"o":5202.1455044764,"h":5210.786651572,"l":5087.5553696014,"c":5098.9369858653,"v":682041.9932362582,"t":1711724400}
+{"o":5098.9369858653,"h":5203.1933323286,"l":5091.614459649,"c":5119.356756953,"v":597174.6123920849,"t":1711728000}
+{"o":5119.356756953,"h":5163.1283367152,"l":5078.457676602,"c":5119.9313711102,"v":671476.6153918322,"t":1711731600}
+{"o":5119.9313711102,"h":5245.4669359986,"l":5082.2179154411,"c":5122.1740490019,"v":607634.9904592095,"t":1711735200}
+{"o":5122.1740490019,"h":5163.4208359893,"l":5100.4980806412,"c":5161.4048841203,"v":630458.2799873208,"t":1711738800}
+{"o":5161.4048841203,"h":5250.1670268193,"l":5138.7326664333,"c":5221.484716805,"v":618584.9738531271,"t":1711742400}
+{"o":5221.484716805,"h":5229.5630771655,"l":5158.4386940446,"c":5191.825376394,"v":644672.5058409896,"t":1711746000}
+{"o":5191.825376394,"h":5301.3350201473,"l":5160.3467544527,"c":5268.3375096599,"v":563772.0686795012,"t":1711749600}
+{"o":5268.3375096599,"h":5295.9684373653,"l":5218.2819109281,"c":5241.9488449244,"v":631670.7039474623,"t":1711753200}
+{"o":5241.9488449244,"h":5306.4587447237,"l":5208.4973056631,"c":5297.4225688376,"v":649896.0617163791,"t":1711756800}
+{"o":5297.4225688376,"h":5322.1311320865,"l":5219.8618504526,"c":5242.1696013022,"v":634082.0554284863,"t":1711760400}
+{"o":5242.1696013022,"h":5264.2545667111,"l":5194.5876334165,"c":5208.9482757434,"v":533113.0774373703,"t":1711764000}
+{"o":5208.9482757434,"h":5256.943112815,"l":5206.5691853605,"c":5246.0338061683,"v":536390.2790798545,"t":1711767600}
+{"o":5246.0338061683,"h":5401.9918017118,"l":5241.0149768717,"c":5399.0475646574,"v":779021.7793808667,"t":1711771200}
+{"o":5399.0475646574,"h":5441.3816235003,"l":5369.9077017247,"c":5408.1832765708,"v":733349.6627896441,"t":1711774800}
+{"o":5408.1832765708,"h":5438.3683451272,"l":5369.0246473433,"c":5382.7605733628,"v":744917.8899358142,"t":1711778400}
+{"o":5382.7605733628,"h":5409.1831425886,"l":5321.3769923955,"c":5330.5442521679,"v":730758.3029392186,"t":1711782000}
+{"o":5330.5442521679,"h":5353.101902386,"l":5182.5524066547,"c":5221.5723027966,"v":682327.0811668308,"t":1711785600}
+{"o":5221.5723027966,"h":5279.9367153791,"l":5125.066921416,"c":5222.9094615034,"v":558663.0223087221,"t":1711789200}
+{"o":5222.9094615034,"h":5311.1066459166,"l":5205.9609714184,"c":5287.3803260097,"v":475890.8010013656,"t":1711792800}
+{"o":5287.3803260097,"h":5360.9595939324,"l":5287.3803260097,"c":5338.749123137,"v":488916.9027649061,"t":1711796400}
+{"o":5338.749123137,"h":5358.7349823446,"l":4965.4998260673,"c":5143.7851738364,"v":498413.4697176522,"t":1711800000}
+{"o":5143.7851738364,"h":5173.3221152708,"l":5062.7525164468,"c":5087.8515135541,"v":533337.2705417044,"t":1711803600}
+{"o":5087.8515135541,"h":5101.1582768167,"l":5033.3982158619,"c":5053.5716546692,"v":569813.8056161746,"t":1711807200}
+{"o":5053.5716546692,"h":5129.1134272263,"l":5039.33126498,"c":5110.3893241443,"v":678558.3567413904,"t":1711810800}
+{"o":5110.3893241443,"h":5150.3485787863,"l":5092.1319844808,"c":5145.1619141344,"v":733675.3604147336,"t":1711814400}
+{"o":5145.1619141344,"h":5181.4856528423,"l":5114.1038764825,"c":5157.640830021,"v":532634.5898639301,"t":1711818000}
+{"o":5157.640830021,"h":5208.8205748222,"l":5129.8529646629,"c":5164.7045557765,"v":485741.2132579964,"t":1711821600}
+{"o":5164.7045557765,"h":5180.0643186064,"l":5080.0905935491,"c":5133.7618950587,"v":574035.972043477,"t":1711825200}
+{"o":5133.7618950587,"h":5140.1246616552,"l":5106.4972164876,"c":5116.5796331091,"v":430854.2580915273,"t":1711828800}
+{"o":5116.5796331091,"h":5136.3669043095,"l":5086.7494828102,"c":5123.3701433413,"v":397780.620733596,"t":1711832400}
+{"o":5123.3701433413,"h":5163.1898652027,"l":5108.1968650964,"c":5148.9070186139,"v":460261.0113453118,"t":1711836000}
+{"o":5148.9070186139,"h":5188.0889585828,"l":5073.1639269784,"c":5130.0458843383,"v":501265.1853030321,"t":1711839600}
+{"o":5130.0458843383,"h":5199.638068197,"l":5117.4397988003,"c":5157.9863507449,"v":536660.428084523,"t":1711843200}
+{"o":5157.9863507449,"h":5210.0386989418,"l":5137.0238151949,"c":5201.1849484982,"v":531878.6465764679,"t":1711846800}
+{"o":5201.1849484982,"h":5211.9674793617,"l":5153.5389479613,"c":5163.6544569722,"v":548203.4525183358,"t":1711850400}
+{"o":5163.6544569722,"h":5198.6549071033,"l":5093.0837163349,"c":5110.8603130696,"v":494455.1013991081,"t":1711854000}
+{"o":5110.8603130696,"h":5146.0789244218,"l":5099.6981625804,"c":5139.0422706506,"v":376372.1931633227,"t":1711857600}
+{"o":5139.0422706506,"h":5175.1206408899,"l":5121.6828143287,"c":5168.2631955686,"v":378071.3370110907,"t":1711861200}
+{"o":5168.2631955686,"h":5174.7610825127,"l":5122.1124386262,"c":5129.382084987,"v":373035.1923817963,"t":1711864800}
+{"o":5129.382084987,"h":5187.4573582967,"l":5122.7894375451,"c":5173.8619612542,"v":374269.6918632304,"t":1711868400}
+{"o":5173.8619612542,"h":5189.0716144067,"l":5154.0256738604,"c":5181.636542364,"v":462411.2547512687,"t":1711872000}
+{"o":5181.636542364,"h":5246.769628831,"l":5142.6887344177,"c":5231.6791001268,"v":490458.0818279352,"t":1711875600}
+{"o":5231.6791001268,"h":5255.5809541365,"l":5199.8182902552,"c":5227.174419516,"v":413558.4160573506,"t":1711879200}
+{"o":5227.174419516,"h":5252.0786146925,"l":5210.1360926553,"c":5220.9773554706,"v":366357.8131434062,"t":1711882800}
+{"o":5220.9773554706,"h":5257.0634040516,"l":5211.2514532535,"c":5232.9817873636,"v":384946.9722490637,"t":1711886400}
+{"o":5232.9817873636,"h":5279.7008995669,"l":5215.4903193421,"c":5261.0844068411,"v":500012.2847363994,"t":1711890000}
+{"o":5261.0844068411,"h":5271.4688839335,"l":5228.2468875579,"c":5244.1994927737,"v":484596.5660744924,"t":1711893600}
+{"o":5244.1994927737,"h":5261.851841175,"l":5219.7536501153,"c":5223.5019314746,"v":513732.8090508675,"t":1711897200}
+{"o":5223.5019314746,"h":5253.4178038449,"l":5218.2556068816,"c":5241.9566315026,"v":511793.1016651909,"t":1711900800}
+{"o":5241.9566315026,"h":5585.1017370323,"l":5226.6938459195,"c":5284.4763402112,"v":514315.4525762796,"t":1711904400}
+{"o":5284.4763402112,"h":5353.4568218877,"l":5262.8374519309,"c":5324.5128192555,"v":535381.0856923526,"t":1711908000}
+{"o":5324.5128192555,"h":6186.9433922471,"l":5304.4705956694,"c":5363.0444880749,"v":625682.4684587063,"t":1711911600}
+{"o":5363.0444880749,"h":5384.8656783133,"l":5319.8691942677,"c":5345.1736109989,"v":520101.6161588357,"t":1711915200}
+{"o":5345.1736109989,"h":5361.1907083707,"l":5320.4481820421,"c":5352.0947052837,"v":541950.1439051076,"t":1711918800}
+{"o":5352.0947052837,"h":5393.1769046453,"l":5249.9867312053,"c":5297.1769855941,"v":563996.8691336775,"t":1711922400}
+{"o":5297.1769855941,"h":5384.1648770311,"l":5279.1075866329,"c":5349.1997558614,"v":665198.7212063173,"t":1711926000}
+{"o":5349.1997558614,"h":5404.0218541249,"l":5311.7847710842,"c":5370.4817385576,"v":659809.285582968,"t":1711929600}
+{"o":5370.4817385576,"h":5435.3758331069,"l":5357.6649989478,"c":5397.8957407015,"v":683458.2659706465,"t":1711933200}
+{"o":5397.8957407015,"h":5415.7287991132,"l":5374.4882768355,"c":5390.7361451046,"v":602799.1477044069,"t":1711936800}
+{"o":5390.7361451046,"h":5456.8084980625,"l":5351.9279295484,"c":5428.3822141655,"v":635804.2229976046,"t":1711940400}
+{"o":5428.3822141655,"h":5463.9278557935,"l":5387.1375499212,"c":5389.9979704486,"v":627463.2007594107,"t":1711944000}
+{"o":5389.9979704486,"h":5412.0937583206,"l":5189.0737213281,"c":5221.1729612476,"v":1033054.0400529092,"t":1711947600}
+{"o":5221.1729612476,"h":5317.6970856027,"l":5174.9925490852,"c":5278.8730574632,"v":826701.8437735512,"t":1711951200}
+{"o":5278.8730574632,"h":5331.5963285074,"l":5265.9085476596,"c":5280.8269388853,"v":525616.2719797484,"t":1711954800}
+{"o":5280.8269388853,"h":5298.6001941849,"l":5211.115809204,"c":5240.8162842217,"v":610469.7508456717,"t":1711958400}
+{"o":5240.8162842217,"h":5293.8844121701,"l":5116.9199106919,"c":5253.1064910376,"v":435340.1057635996,"t":1711962000}
+{"o":5253.1064910376,"h":5276.7662757613,"l":5164.8317220743,"c":5209.2830201303,"v":429089.505620726,"t":1711965600}
+{"o":5209.2830201303,"h":5235.9297455625,"l":5136.3805883577,"c":5137.8262337184,"v":434059.6719671161,"t":1711969200}
+{"o":5137.8262337184,"h":5183.300637019,"l":5130.5945769018,"c":5181.0428965419,"v":483267.1272320381,"t":1711972800}
+{"o":5181.0428965419,"h":5208.1050905744,"l":4534.5165514436,"c":4881.1100910293,"v":610441.9280418333,"t":1711976400}
+{"o":4881.1100910293,"h":4985.2633626325,"l":4725.100456019,"c":4828.2377207456,"v":861158.5225429549,"t":1711980000}
+{"o":4828.2377207456,"h":4846.1035487672,"l":4701.335930765,"c":4748.7577418777,"v":944537.9134976279,"t":1711983600}
+{"o":4748.7577418777,"h":4866.4023597895,"l":4725.7487598945,"c":4825.8208331598,"v":716766.9299014336,"t":1711987200}
+{"o":4825.8208331598,"h":4898.9494530407,"l":4783.1642010805,"c":4893.1497960236,"v":552535.1017297786,"t":1711990800}
+{"o":4893.1497960236,"h":4896.7069654465,"l":4824.8985096208,"c":4880.3674621865,"v":615927.0925902927,"t":1711994400}
+{"o":4880.3674621865,"h":4982.0640726177,"l":4862.155867039,"c":4976.8964056751,"v":565248.6831439668,"t":1711998000}
+{"o":4976.8964056751,"h":5006.9395841724,"l":4858.3605572309,"c":4917.5379491989,"v":525307.6958228272,"t":1712001600}
+{"o":4917.5379491989,"h":4923.4003031604,"l":4885.2281605329,"c":4892.9217919116,"v":445290.5592555344,"t":1712005200}
+{"o":4892.9217919116,"h":5413.5127638665,"l":4872.8617251379,"c":4989.6749393616,"v":511870.0913031733,"t":1712008800}
+{"o":4989.6749393616,"h":5024.8687511783,"l":4924.1506812878,"c":4983.0372161051,"v":492025.2661315472,"t":1712012400}
+{"o":4983.0372161051,"h":5000.7467926691,"l":4884.0498711628,"c":4918.0157950535,"v":628294.6785569793,"t":1712016000}
+{"o":4918.0157950535,"h":4976.8831273423,"l":4902.7727244543,"c":4928.3032796641,"v":515884.5692387876,"t":1712019600}
+{"o":4928.3032796641,"h":4934.0081846325,"l":4603.5343061466,"c":4696.0969690111,"v":1120510.9311404836,"t":1712023200}
+{"o":4696.0969690111,"h":4720.0155102271,"l":4595.6203925667,"c":4609.9774239564,"v":841080.5525450177,"t":1712026800}
+{"o":4609.9774239564,"h":4639.2888046907,"l":4572.282739733,"c":4610.6475523722,"v":649998.7862986173,"t":1712030400}
+{"o":4610.6475523722,"h":4657.7438992535,"l":4550.6100733332,"c":4654.303021346,"v":651202.4701136549,"t":1712034000}
+{"o":4654.303021346,"h":4700.1179460679,"l":4633.6095912968,"c":4680.6477208472,"v":647768.1874755371,"t":1712037600}
+{"o":4680.6477208472,"h":4742.7811311924,"l":4610.258692,"c":4667.4416259413,"v":495545.2455853969,"t":1712041200}
+{"o":4667.4416259413,"h":4684.6229697476,"l":4586.798106114,"c":4603.752151915,"v":468450.1000772545,"t":1712044800}
+{"o":4603.752151915,"h":4665.4577681225,"l":4556.3752016175,"c":4620.2841969718,"v":600696.9440881163,"t":1712048400}
+{"o":4620.2841969718,"h":4628.5933308097,"l":4495.0151721713,"c":4526.9188594264,"v":458000.5133048296,"t":1712052000}
+{"o":4526.9188594264,"h":4540.2551687276,"l":4435.5242388018,"c":4501.0981472686,"v":548194.3382071574,"t":1712055600}
+{"o":4501.0981472686,"h":4549.0589896514,"l":4462.6005789002,"c":4479.8850580984,"v":528595.1806525829,"t":1712059200}
+{"o":4479.8850580984,"h":4773.7549156291,"l":4399.9858049702,"c":4635.769794349,"v":716242.0435971136,"t":1712062800}
+{"o":4635.769794349,"h":4734.6107096192,"l":4524.7234332855,"c":4594.2010480328,"v":675802.4004019846,"t":1712066400}
+{"o":4594.2010480328,"h":4638.4711766649,"l":3780.7828077112,"c":4289.5762180515,"v":721565.331263011,"t":1712070000}
+{"o":4289.5762180515,"h":4668.0126445924,"l":3972.1316927823,"c":4493.6411542124,"v":986624.358725987,"t":1712073600}
+{"o":4493.6411542124,"h":4545.2850388901,"l":4310.7107894737,"c":4400.0746413263,"v":706831.9398622251,"t":1712077200}
+{"o":4400.0746413263,"h":4469.115429864,"l":4300.1783858749,"c":4381.0298060207,"v":627785.9244072411,"t":1712080800}
+{"o":4381.0298060207,"h":4425.2806514206,"l":4361.1720007832,"c":4399.5518370553,"v":580819.990321463,"t":1712084400}
+{"o":4399.5518370553,"h":4412.9927384857,"l":4343.7452105805,"c":4366.7803516388,"v":651254.0728505891,"t":1712088000}
+{"o":4366.7803516388,"h":4381.3864268373,"l":4305.1876838254,"c":4339.0079497155,"v":630846.0775849565,"t":1712091600}
+{"o":4339.0079497155,"h":4371.6869160773,"l":4320.0395123646,"c":4344.4397053874,"v":471616.1100878541,"t":1712095200}
+{"o":4344.4397053874,"h":4442.1827495932,"l":4263.5319096479,"c":4376.3968340867,"v":487659.1244633506,"t":1712098800}
+{"o":4376.3968340867,"h":4433.392293159,"l":4249.1276620347,"c":4398.3557425289,"v":736477.1169741516,"t":1712102400}
+{"o":4398.3557425289,"h":4520.8802864848,"l":4185.2671576607,"c":4383.0899298078,"v":642361.9373044807,"t":1712106000}
+{"o":4383.0899298078,"h":4411.9318924605,"l":4346.0259156141,"c":4394.2224969904,"v":528595.4932049321,"t":1712109600}
+{"o":4394.2224969904,"h":4472.2734021316,"l":4304.3651958779,"c":4400.7499984444,"v":480156.9133887268,"t":1712113200}
+{"o":4400.7499984444,"h":4419.9152990582,"l":4044.0577048698,"c":4242.6981330784,"v":562255.1995955671,"t":1712116800}
+{"o":4242.6981330784,"h":4262.0238369145,"l":4214.2458556435,"c":4256.6198768068,"v":479814.680691823,"t":1712120400}
+{"o":4256.6198768068,"h":4331.7086306652,"l":4238.6283821392,"c":4303.069468819,"v":483862.0798792936,"t":1712124000}
+{"o":4303.069468819,"h":4372.010170191,"l":4270.5841536597,"c":4334.1256387361,"v":368218.9190414741,"t":1712127600}
+{"o":4334.1256387361,"h":4375.7361721144,"l":4302.7183675852,"c":4355.1656072231,"v":428141.5365443233,"t":1712131200}
+{"o":4355.1656072231,"h":4379.9995673302,"l":3995.6099935446,"c":4247.8969876142,"v":393732.4907310691,"t":1712134800}
+{"o":4247.8969876142,"h":4399.6691392927,"l":4179.8421152057,"c":4342.3536784137,"v":395340.7422968526,"t":1712138400}
+{"o":4342.3536784137,"h":4395.4061961899,"l":4279.0249086731,"c":4313.4420354743,"v":662062.3039502153,"t":1712142000}
+{"o":4313.4420354743,"h":4341.6851095799,"l":4287.5504406868,"c":4318.409120649,"v":742657.0114267241,"t":1712145600}
+{"o":4318.409120649,"h":4349.2111613289,"l":4249.3149442997,"c":4261.0807724226,"v":703563.7241250252,"t":1712149200}
+{"o":4261.0807724226,"h":4367.4820836142,"l":4256.0672087611,"c":4339.4937547653,"v":700739.6227908779,"t":1712152800}
+{"o":4339.4937547653,"h":4456.7674639773,"l":4274.3895019347,"c":4413.8179549555,"v":614576.7983068342,"t":1712156400}
+{"o":4413.8179549555,"h":4472.7524477503,"l":4378.3779646406,"c":4411.9930673275,"v":692118.3544162686,"t":1712160000}
+{"o":4411.9930673275,"h":4432.0643436577,"l":4362.606648892,"c":4377.8385153286,"v":683747.1047137529,"t":1712163600}
+{"o":4377.8385153286,"h":4383.8288992838,"l":4295.7337211494,"c":4342.7069189906,"v":595227.6665091998,"t":1712167200}
+{"o":4342.7069189906,"h":4354.0207539612,"l":4288.6280415984,"c":4326.3428292793,"v":487514.8667188497,"t":1712170800}
+{"o":4326.3428292793,"h":4332.0214066152,"l":4255.5114522175,"c":4275.1338811554,"v":610461.5907008415,"t":1712174400}
+{"o":4275.1338811554,"h":4329.5964221338,"l":4226.7190206993,"c":4313.2604586655,"v":606741.2792568712,"t":1712178000}
+{"o":4313.2604586655,"h":4344.8600138133,"l":4297.6692825893,"c":4338.2146632875,"v":486803.7557176527,"t":1712181600}
+{"o":4338.2146632875,"h":4366.1155837791,"l":4283.8069713338,"c":4322.6762325313,"v":417031.7013371204,"t":1712185200}
+{"o":4322.6762325313,"h":4379.2904436482,"l":4310.5971992467,"c":4362.8759872133,"v":482196.7974269486,"t":1712188800}
+{"o":4362.8759872133,"h":4364.2199835763,"l":4306.8790929945,"c":4339.969336614,"v":464599.9934407229,"t":1712192400}
+{"o":4339.969336614,"h":4346.5126505154,"l":4262.5142603177,"c":4285.8101516465,"v":586674.4718597378,"t":1712196000}
+{"o":4285.8101516465,"h":4306.9129996917,"l":4221.6465110678,"c":4241.42984679,"v":564472.9572496719,"t":1712199600}
+{"o":4241.42984679,"h":4259.1343787392,"l":4160.4519233362,"c":4237.0022333692,"v":547178.134416324,"t":1712203200}
+{"o":4237.0022333692,"h":4271.7615617412,"l":4224.0469282237,"c":4256.3110309666,"v":451572.191451756,"t":1712206800}
+{"o":4256.3110309666,"h":4298.4919388367,"l":4248.2077866914,"c":4284.0356703452,"v":318000.8344923231,"t":1712210400}
+{"o":4284.0356703452,"h":4384.9332550388,"l":4272.0159437837,"c":4363.3538442959,"v":308103.2672731545,"t":1712214000}
+{"o":4363.3538442959,"h":4396.0997561135,"l":4352.8493511171,"c":4379.4651541328,"v":319884.7018131696,"t":1712217600}
+{"o":4379.4651541328,"h":4390.1266009218,"l":4329.9300952896,"c":4373.9499532942,"v":355999.3202354605,"t":1712221200}
+{"o":4373.9499532942,"h":4399.0504961447,"l":4356.9837174553,"c":4378.9963850144,"v":323266.0483324282,"t":1712224800}
+{"o":4378.9963850144,"h":4472.4562942757,"l":4354.4900226522,"c":4452.0461956469,"v":347229.392501147,"t":1712228400}
+{"o":4452.0461956469,"h":4499.8265912607,"l":4436.0689849838,"c":4446.1638223686,"v":600925.3038919743,"t":1712232000}
+{"o":4446.1638223686,"h":4600.7873981756,"l":4316.9135575536,"c":4399.6775184941,"v":895990.315140921,"t":1712235600}
+{"o":4399.6775184941,"h":4449.8054598128,"l":4377.4754718169,"c":4418.1586873775,"v":555039.590056185,"t":1712239200}
+{"o":4418.1586873775,"h":4431.9886919309,"l":4375.3274361054,"c":4388.7352805387,"v":501116.0476026494,"t":1712242800}
+{"o":4388.7352805387,"h":4424.1490930678,"l":4383.3510029551,"c":4399.3616702515,"v":421068.5755485399,"t":1712246400}
+{"o":4399.3616702515,"h":4712.0826782968,"l":4375.0358576098,"c":4554.4518552001,"v":500637.3004927108,"t":1712250000}
+{"o":4554.4518552001,"h":4588.0397873126,"l":4468.6214102689,"c":4478.8984406645,"v":695609.5278781141,"t":1712253600}
+{"o":4478.8984406645,"h":4507.8368679626,"l":4393.5770572526,"c":4470.1395454626,"v":515930.9626756439,"t":1712257200}
+{"o":4470.1395454626,"h":4475.9539989734,"l":4352.7673075095,"c":4396.4608724706,"v":693514.2684575556,"t":1712260800}
+{"o":4396.4608724706,"h":4426.6558800561,"l":4363.0363927208,"c":4385.4979242008,"v":545432.5679701378,"t":1712264400}
+{"o":4385.4979242008,"h":4413.8243566589,"l":4369.7848466716,"c":4390.1216873994,"v":408231.6176703646,"t":1712268000}
+{"o":4390.1216873994,"h":4485.8240853654,"l":4376.7075736204,"c":4478.573338868,"v":366758.5716477447,"t":1712271600}
+{"o":4478.573338868,"h":4568.3442749317,"l":4452.1600411603,"c":4535.1437483833,"v":388243.258357385,"t":1712275200}
+{"o":4535.1437483833,"h":4537.2561150128,"l":4444.4059844297,"c":4469.2625023151,"v":473882.6518585252,"t":1712278800}
+{"o":4469.2625023151,"h":4479.750251799,"l":4346.4313251721,"c":4362.9332607755,"v":538312.9597517985,"t":1712282400}
+{"o":4362.9332607755,"h":4417.3383662499,"l":4348.7189753408,"c":4394.0606861967,"v":366186.1363355089,"t":1712286000}
+{"o":4394.0606861967,"h":4424.8443949026,"l":4287.7776503563,"c":4332.9652274898,"v":390166.3965373354,"t":1712289600}
+{"o":4332.9652274898,"h":4395.733599065,"l":4208.6645899258,"c":4273.6000000665,"v":566673.9800196788,"t":1712293200}
+{"o":4273.6000000665,"h":4304.587406184,"l":4215.101527112,"c":4231.5621452111,"v":378861.7247399869,"t":1712296800}
+{"o":4231.5621452111,"h":4246.2637564998,"l":4163.2984912016,"c":4227.7180050346,"v":328399.6906478259,"t":1712300400}
+{"o":4227.7180050346,"h":4306.0050000343,"l":4149.8371858047,"c":4178.3424266252,"v":365938.2249895174,"t":1712304000}
+{"o":4178.3424266252,"h":4217.6540159805,"l":4128.0456890227,"c":4176.4073102234,"v":446534.2474635507,"t":1712307600}
+{"o":4176.4073102234,"h":4191.9411947573,"l":3963.753845638,"c":4054.0942561816,"v":425411.1404703381,"t":1712311200}
+{"o":4054.0942561816,"h":4152.6026857157,"l":3984.9406042942,"c":4077.916195871,"v":389863.3801117365,"t":1712314800}
+{"o":4077.916195871,"h":4157.9581026824,"l":3970.4197553136,"c":4153.8380078387,"v":585285.2257971405,"t":1712318400}
+{"o":4153.8380078387,"h":4376.5080213718,"l":4102.6910621815,"c":4275.3024739948,"v":595903.8485881521,"t":1712322000}
+{"o":4275.3024739948,"h":4379.221856528,"l":4240.1148545957,"c":4311.8330131745,"v":565931.0144288943,"t":1712325600}
+{"o":4311.8330131745,"h":4338.3215997195,"l":4180.6149009623,"c":4287.2325520119,"v":482869.7099390099,"t":1712329200}
+{"o":4287.2325520119,"h":4301.8776391733,"l":4206.1806230207,"c":4245.1046793507,"v":420579.6904725811,"t":1712332800}
+{"o":4245.1046793507,"h":4281.9146922353,"l":4176.162765907,"c":4240.2564808542,"v":375898.5659888697,"t":1712336400}
+{"o":4240.2564808542,"h":4281.6940955572,"l":4220.2192061997,"c":4277.1369339978,"v":390341.6990891648,"t":1712340000}
+{"o":4277.1369339978,"h":4350.4628919449,"l":4258.1214546705,"c":4316.3355563441,"v":432325.5412892138,"t":1712343600}
+{"o":4316.3355563441,"h":4350.8306508114,"l":4305.4861729507,"c":4324.8380233628,"v":503460.6110724628,"t":1712347200}
+{"o":4324.8380233628,"h":4371.5088532328,"l":4305.091023947,"c":4305.5223975712,"v":395190.1495829082,"t":1712350800}
+{"o":4305.5223975712,"h":4323.2442185711,"l":4282.4537989269,"c":4288.7317938774,"v":313285.1839455844,"t":1712354400}
+{"o":4288.7317938774,"h":4318.6453147263,"l":4280.4588732947,"c":4286.8850375978,"v":277604.2789149527,"t":1712358000}
+{"o":4286.8850375978,"h":4341.031157589,"l":4266.0545770586,"c":4309.847381106,"v":376962.9474839777,"t":1712361600}
+{"o":4309.847381106,"h":4338.3405748282,"l":4288.417002976,"c":4296.3296762444,"v":297057.6319243374,"t":1712365200}
+{"o":4296.3296762444,"h":4313.827846728,"l":4264.1973172934,"c":4273.4679516288,"v":286018.3976951393,"t":1712368800}
+{"o":4273.4679516288,"h":4337.2895686935,"l":4262.499393367,"c":4324.9642936233,"v":275813.2601684953,"t":1712372400}
+{"o":4324.9642936233,"h":4333.1427490632,"l":4299.4283829516,"c":4319.7808779284,"v":271594.9667716049,"t":1712376000}
+{"o":4319.7808779284,"h":4388.0984936216,"l":4306.3176361954,"c":4369.1794175561,"v":355455.5511410601,"t":1712379600}
+{"o":4369.1794175561,"h":4386.3036771099,"l":4354.4924557996,"c":4378.1150890992,"v":303829.4996185338,"t":1712383200}
+{"o":4378.1150890992,"h":4384.5525890394,"l":4339.7700578254,"c":4364.2914185319,"v":282137.4049328621,"t":1712386800}
+{"o":4364.2914185319,"h":4386.8345014889,"l":4344.4576636188,"c":4379.2148272674,"v":286174.8602497029,"t":1712390400}
+{"o":4379.2148272674,"h":4395.0595430108,"l":4331.4047565972,"c":4338.0635521811,"v":288623.1460665449,"t":1712394000}
+{"o":4338.0635521811,"h":4355.9303923912,"l":4315.2939803867,"c":4334.542854908,"v":240738.719090092,"t":1712397600}
+{"o":4334.542854908,"h":4348.2155244127,"l":4311.8656504557,"c":4324.450410904,"v":222830.1285795437,"t":1712401200}
+{"o":4324.450410904,"h":4340.9680241045,"l":4292.4062125022,"c":4311.1374236775,"v":243586.2000824691,"t":1712404800}
+{"o":4311.1374236775,"h":4319.6130102681,"l":4249.5839023626,"c":4286.1473916639,"v":225867.17891166,"t":1712408400}
+{"o":4286.1473916639,"h":4332.7388568114,"l":4265.2276429312,"c":4312.5041480406,"v":243647.3031735198,"t":1712412000}
+{"o":4312.5041480406,"h":4397.0661221282,"l":4303.8825345935,"c":4358.3212661712,"v":313820.6450635003,"t":1712415600}
+{"o":4358.3212661712,"h":4405.2778984846,"l":4346.7915727654,"c":4372.497690043,"v":444284.3669711064,"t":1712419200}
+{"o":4372.497690043,"h":4390.8733710407,"l":4263.6488590406,"c":4311.8034080945,"v":349988.1989165772,"t":1712422800}
+{"o":4311.8034080945,"h":4328.0944026997,"l":4281.479632832,"c":4305.2126333553,"v":294259.4017274331,"t":1712426400}
+{"o":4305.2126333553,"h":4323.7359553699,"l":4296.3514119865,"c":4311.6151116191,"v":278548.3612084679,"t":1712430000}
+{"o":4311.6151116191,"h":4328.9489559549,"l":4260.0148134801,"c":4287.3109992775,"v":304831.2210188123,"t":1712433600}
+{"o":4287.3109992775,"h":4352.7464887331,"l":4263.6375231264,"c":4331.7005480076,"v":320610.6222952188,"t":1712437200}
+{"o":4331.7005480076,"h":4365.1346790489,"l":4312.9290339607,"c":4354.1852895953,"v":425909.9198586494,"t":1712440800}
+{"o":4354.1852895953,"h":4394.0471545002,"l":4348.9222569683,"c":4358.699446715,"v":472917.8147868604,"t":1712444400}
+{"o":4358.699446715,"h":4366.6463212976,"l":4277.2509389292,"c":4340.7271054262,"v":303440.198714212,"t":1712448000}
+{"o":4340.7271054262,"h":4451.1940389495,"l":4338.6347664161,"c":4443.5175623796,"v":418389.7510864414,"t":1712451600}
+{"o":4443.5175623796,"h":4466.5043362493,"l":4398.5029746962,"c":4409.5722166495,"v":378679.8504675934,"t":1712455200}
+{"o":4409.5722166495,"h":4447.2913368512,"l":4396.9024247217,"c":4404.6967539888,"v":368762.7480039085,"t":1712458800}
+{"o":4404.6967539888,"h":4461.4440417774,"l":4387.2595430081,"c":4400.5806563816,"v":343145.9367356999,"t":1712462400}
+{"o":4400.5806563816,"h":4426.0453695592,"l":4388.2842979301,"c":4412.5897511559,"v":276693.7894399663,"t":1712466000}
+{"o":4412.5897511559,"h":4430.0543878806,"l":4367.0143449665,"c":4376.3222787767,"v":360398.7040375868,"t":1712469600}
+{"o":4376.3222787767,"h":4391.4387999827,"l":4366.3512524692,"c":4381.1711715709,"v":282719.1749882387,"t":1712473200}
+{"o":4381.1711715709,"h":4408.9113353211,"l":4370.3007805849,"c":4389.7884328521,"v":271471.4755826058,"t":1712476800}
+{"o":4389.7884328521,"h":4402.4736190192,"l":4349.4564786467,"c":4371.1510929489,"v":244824.6544298154,"t":1712480400}
+{"o":4371.1510929489,"h":4401.6982119238,"l":4354.7259984851,"c":4397.3933751501,"v":230318.6805231222,"t":1712484000}
+{"o":4397.3933751501,"h":4416.5986968544,"l":4377.9386560452,"c":4405.1862526779,"v":226994.9803700001,"t":1712487600}
+{"o":4405.1862526779,"h":4473.9178822271,"l":4373.7407604944,"c":4460.5911429797,"v":216695.2012186792,"t":1712491200}
+{"o":4460.5911429797,"h":4481.8425200766,"l":4435.840236195,"c":4458.2473887983,"v":323754.3138121317,"t":1712494800}
+{"o":4458.2473887983,"h":4478.7395581708,"l":4431.451626175,"c":4464.7303567546,"v":269527.5689243746,"t":1712498400}
+{"o":4464.7303567546,"h":4493.6209644829,"l":4410.433700717,"c":4413.0096274169,"v":319732.9667653239,"t":1712502000}
+{"o":4413.0096274169,"h":4485.8129036547,"l":4409.8914954725,"c":4460.7154586832,"v":376868.981513099,"t":1712505600}
+{"o":4460.7154586832,"h":4476.1852311121,"l":4413.4062475444,"c":4424.1139086221,"v":350425.7673578372,"t":1712509200}
+{"o":4424.1139086221,"h":4437.6218423184,"l":4362.3938231593,"c":4391.8616548063,"v":409493.181421171,"t":1712512800}
+{"o":4391.8616548063,"h":4409.9792492463,"l":4359.3431330821,"c":4378.7141549345,"v":451880.7047173231,"t":1712516400}
+{"o":4378.7141549345,"h":4409.5609100742,"l":4358.4556214044,"c":4390.6534849104,"v":370218.176719682,"t":1712520000}
+{"o":4390.6534849104,"h":4410.7347290634,"l":4358.8291470201,"c":4366.7672321207,"v":294932.4315392583,"t":1712523600}
+{"o":4366.7672321207,"h":4435.8010090448,"l":4341.0888557134,"c":4400.8068979568,"v":290559.4242101269,"t":1712527200}
+{"o":4400.8068979568,"h":4437.0226358343,"l":4391.4382209225,"c":4423.6837324512,"v":261051.9265595026,"t":1712530800}
+{"o":4423.6837324512,"h":4437.310687466,"l":4336.0038352196,"c":4383.0025603664,"v":312223.0448874986,"t":1712534400}
+{"o":4383.0025603664,"h":4452.0084096107,"l":4340.5685584049,"c":4354.3840712468,"v":266238.4338852523,"t":1712538000}
+{"o":4354.3840712468,"h":4371.422389812,"l":4328.507681464,"c":4339.2448948397,"v":311795.3857405398,"t":1712541600}
+{"o":4339.2448948397,"h":4358.5848670545,"l":4277.3164370791,"c":4325.1539831085,"v":324421.6085777877,"t":1712545200}
+{"o":4325.1539831085,"h":4351.377726986,"l":4315.7068225769,"c":4326.0090710291,"v":301592.1455910362,"t":1712548800}
+{"o":4326.0090710291,"h":4359.0438656965,"l":4294.168477539,"c":4352.0769879079,"v":285558.3844919817,"t":1712552400}
+{"o":4352.0769879079,"h":4387.1502183062,"l":4329.7483852321,"c":4347.692781554,"v":306331.1450676559,"t":1712556000}
+{"o":4347.692781554,"h":4455.4202186657,"l":4333.4252074308,"c":4422.6806042635,"v":471852.0398276009,"t":1712559600}
+{"o":4422.6806042635,"h":4529.6636009489,"l":4411.8864278001,"c":4511.9438990778,"v":532190.9336457343,"t":1712563200}
+{"o":4511.9438990778,"h":4558.3061425569,"l":4484.9044884532,"c":4496.207217907,"v":425671.2802487258,"t":1712566800}
+{"o":4496.207217907,"h":4524.6392849041,"l":4467.6313377136,"c":4500.5289617014,"v":333450.2316672222,"t":1712570400}
+{"o":4500.5289617014,"h":4511.5467527297,"l":4466.1529427835,"c":4486.3313206044,"v":283692.4628037331,"t":1712574000}
+{"o":4486.3313206044,"h":4510.7367466752,"l":4426.9181509202,"c":4432.9661764541,"v":326592.6381638771,"t":1712577600}
+{"o":4432.9661764541,"h":4563.0231478373,"l":4395.4687423465,"c":4453.7517670587,"v":457885.4607161164,"t":1712581200}
+{"o":4453.7517670587,"h":4465.870872352,"l":4364.8781805783,"c":4440.5182935754,"v":372608.206133695,"t":1712584800}
+{"o":4440.5182935754,"h":4485.2227568847,"l":4425.3770734062,"c":4464.4894867344,"v":592737.524523861,"t":1712588400}
+{"o":4464.4894867344,"h":4552.2038793546,"l":4449.3807531512,"c":4467.2561745513,"v":569337.1243292686,"t":1712592000}
+{"o":4467.2561745513,"h":4645.4748526908,"l":4429.4550575642,"c":4444.63614294,"v":494160.1800535903,"t":1712595600}
+{"o":4444.63614294,"h":4479.6578421164,"l":4429.7565308139,"c":4434.0906009906,"v":352965.0782821475,"t":1712599200}
+{"o":4434.0906009906,"h":4448.8784374936,"l":4396.9720809184,"c":4416.7880324529,"v":392449.2181846958,"t":1712602800}
+{"o":4416.7880324529,"h":4449.0108045318,"l":4396.7068072457,"c":4432.5319643737,"v":349360.9345053649,"t":1712606400}
+{"o":4432.5319643737,"h":4472.9402944491,"l":4426.7368765229,"c":4466.3832105196,"v":328793.7520238877,"t":1712610000}
+{"o":4466.3832105196,"h":4475.9658127198,"l":4435.549845889,"c":4461.3801915076,"v":327080.3476036525,"t":1712613600}
+{"o":4461.3801915076,"h":4517.8044829849,"l":4362.0463788081,"c":4378.5942156724,"v":398555.4994520341,"t":1712617200}
+{"o":4378.5942156724,"h":4388.8096602324,"l":4322.1395087927,"c":4361.3088674806,"v":404749.6826202532,"t":1712620800}
+{"o":4361.3088674806,"h":4374.9774699436,"l":4324.0161225563,"c":4343.7457795134,"v":429728.3614464046,"t":1712624400}
+{"o":4343.7457795134,"h":4374.5210527527,"l":4328.388415718,"c":4347.8246976045,"v":354255.8403306752,"t":1712628000}
+{"o":4347.8246976045,"h":4365.0591532475,"l":4270.0043394997,"c":4305.7319903042,"v":341802.2604274219,"t":1712631600}
+{"o":4305.7319903042,"h":4321.891476845,"l":4282.8042779282,"c":4309.4408570367,"v":335123.7954575398,"t":1712635200}
+{"o":4309.4408570367,"h":4352.1369582154,"l":4298.1442702939,"c":4318.5825390169,"v":289613.9198473616,"t":1712638800}
+{"o":4318.5825390169,"h":4330.6990911774,"l":4250.1846328501,"c":4272.8894052523,"v":475496.9339505335,"t":1712642400}
+{"o":4272.8894052523,"h":4285.3068642997,"l":4234.4613155372,"c":4255.8772984183,"v":525861.6809596611,"t":1712646000}
+{"o":4255.8772984183,"h":4263.3247724469,"l":4141.6337423167,"c":4247.301327008,"v":494121.2364153977,"t":1712649600}
+{"o":4247.301327008,"h":4272.8590273363,"l":4220.3757533654,"c":4243.0858540069,"v":343650.4307138242,"t":1712653200}
+{"o":4243.0858540069,"h":4291.7827861193,"l":4223.8097568786,"c":4275.80154398,"v":293987.8209715058,"t":1712656800}
+{"o":4275.80154398,"h":4303.8982150458,"l":4264.4804743878,"c":4287.6925497835,"v":289813.2358545386,"t":1712660400}
+{"o":4287.6925497835,"h":4300.1905291826,"l":4232.413396556,"c":4277.3213262423,"v":291678.988816784,"t":1712664000}
+{"o":4277.3213262423,"h":4336.8181384748,"l":4201.7661226816,"c":4262.8363836491,"v":352306.3496480605,"t":1712667600}
+{"o":4262.8363836491,"h":4320.6355999911,"l":4161.0143824964,"c":4212.1106444813,"v":521445.3610554846,"t":1712671200}
+{"o":4212.1106444813,"h":4241.449213259,"l":4143.9874294571,"c":4231.5840180291,"v":559515.4228510449,"t":1712674800}
+{"o":4231.5840180291,"h":4280.2726378825,"l":4211.0472498243,"c":4266.2874329016,"v":470987.2621553282,"t":1712678400}
+{"o":4266.2874329016,"h":4356.1683156322,"l":4247.3958346558,"c":4307.0014983666,"v":446036.9514094198,"t":1712682000}
+{"o":4307.0014983666,"h":4326.4878538904,"l":4265.1133844847,"c":4280.8233698047,"v":312132.3418188925,"t":1712685600}
+{"o":4280.8233698047,"h":4326.8350885619,"l":4254.6855522469,"c":4311.4391463609,"v":292822.2486040393,"t":1712689200}
+{"o":4311.4391463609,"h":4481.6514450996,"l":4299.1224376005,"c":4455.7131951756,"v":226638.6131288732,"t":1712692800}
+{"o":4455.7131951756,"h":4505.3351694989,"l":4420.2805252539,"c":4468.2071024687,"v":191917.6687086879,"t":1712696400}
+{"o":4468.2071024687,"h":4512.8738749338,"l":4440.4881444609,"c":4486.9395842596,"v":224170.8353656581,"t":1712700000}
+{"o":4486.9395842596,"h":4506.7943888906,"l":4437.1536299128,"c":4448.2097527726,"v":249292.013767943,"t":1712703600}
+{"o":4448.2097527726,"h":4467.2084074654,"l":4416.4483038132,"c":4446.9950888493,"v":229413.7480968684,"t":1712707200}
+{"o":4446.9950888493,"h":4450.8262093948,"l":4358.0468709011,"c":4438.4289343584,"v":278006.0790738173,"t":1712710800}
+{"o":4438.4289343584,"h":4584.3821624467,"l":4350.6609822583,"c":4498.3657940766,"v":335048.1790739372,"t":1712714400}
+{"o":4498.3657940766,"h":4668.7004548278,"l":4476.0686853407,"c":4662.9723051262,"v":341634.5120074128,"t":1712718000}
+{"o":4662.9723051262,"h":4681.4511310914,"l":4644.3326334788,"c":4652.806958003,"v":299945.3008485548,"t":1712721600}
+{"o":4652.806958003,"h":4686.5232149212,"l":4625.549066175,"c":4668.6265872173,"v":336058.3256403877,"t":1712725200}
+{"o":4668.6265872173,"h":4724.4663786486,"l":4663.4383664039,"c":4694.7822339101,"v":210796.1708407369,"t":1712728800}
+{"o":4694.7822339101,"h":4728.1738012105,"l":4687.0303257898,"c":4699.6672981865,"v":235982.995808423,"t":1712732400}
+{"o":4699.6672981865,"h":4701.9660879212,"l":4642.4548622245,"c":4647.7858431024,"v":301395.5438732871,"t":1712736000}
+{"o":4647.7858431024,"h":4686.1431684742,"l":4623.0836563263,"c":4646.1065509851,"v":272407.1505841322,"t":1712739600}
+{"o":4646.1065509851,"h":4656.7068467214,"l":4567.7418561469,"c":4601.4390830198,"v":304612.2989390066,"t":1712743200}
+{"o":4601.4390830198,"h":4628.1837335276,"l":4589.3660292649,"c":4620.4430955241,"v":283414.4498060888,"t":1712746800}
+{"o":4620.4430955241,"h":4634.0470235661,"l":4405.7048481142,"c":4493.2476450552,"v":692382.2004974621,"t":1712750400}
+{"o":4493.2476450552,"h":4510.0930959242,"l":4363.7297122233,"c":4499.148812386,"v":478458.4354684574,"t":1712754000}
+{"o":4499.148812386,"h":4612.2518592629,"l":4473.1998217154,"c":4586.5818739187,"v":511541.4339822218,"t":1712757600}
+{"o":4586.5818739187,"h":4597.9239372829,"l":4530.4234310407,"c":4560.2360691974,"v":370509.2877382616,"t":1712761200}
+{"o":4560.2360691974,"h":4666.4061260553,"l":4526.5380646849,"c":4658.0126869811,"v":449545.7720736461,"t":1712764800}
+{"o":4658.0126869811,"h":4700.6328755822,"l":4555.8455998166,"c":4643.5839176372,"v":419954.7129405387,"t":1712768400}
+{"o":4643.5839176372,"h":4647.8248126629,"l":4555.4115419638,"c":4580.3862645768,"v":382098.2584312846,"t":1712772000}
+{"o":4580.3862645768,"h":4651.0063954728,"l":4569.7014349325,"c":4643.7782396852,"v":334543.7538616842,"t":1712775600}
+{"o":4643.7782396852,"h":4677.2052552555,"l":4620.6343455575,"c":4643.3214659451,"v":313776.4032968649,"t":1712779200}
+{"o":4643.3214659451,"h":4716.5927335013,"l":4626.6018282936,"c":4690.4722294203,"v":291804.9499901835,"t":1712782800}
+{"o":4690.4722294203,"h":4765.0777400475,"l":4665.8203813937,"c":4722.5036899654,"v":624009.955681461,"t":1712786400}
+{"o":4722.5036899654,"h":4750.6120150968,"l":4685.5573755184,"c":4706.5999295556,"v":438106.8202370485,"t":1712790000}
+{"o":4706.5999295556,"h":4719.3829914606,"l":4650.6159178483,"c":4676.1707953436,"v":389376.768827321,"t":1712793600}
+{"o":4676.1707953436,"h":4686.3826738923,"l":4644.587490686,"c":4653.2214569107,"v":358456.4142150428,"t":1712797200}
+{"o":4653.2214569107,"h":4697.7792629936,"l":4629.0886065917,"c":4683.7984527391,"v":476514.2793516175,"t":1712800800}
+{"o":4683.7984527391,"h":4697.9128551274,"l":4660.6849640627,"c":4688.5583683309,"v":375531.9207648841,"t":1712804400}
+{"o":4688.5583683309,"h":4723.4197950587,"l":4658.3285776939,"c":4714.9002080049,"v":385587.1550594167,"t":1712808000}
+{"o":4714.9002080049,"h":4723.9140087131,"l":4681.9656249256,"c":4719.5134984383,"v":436072.0973428082,"t":1712811600}
+{"o":4719.5134984383,"h":4752.2257263328,"l":4699.4140313478,"c":4744.4792022447,"v":380718.1272228521,"t":1712815200}
+{"o":4744.4792022447,"h":4779.4561884281,"l":4728.2926802227,"c":4740.7616635569,"v":365676.4976524862,"t":1712818800}
+{"o":4740.7616635569,"h":4771.1896858499,"l":4726.1406746868,"c":4741.8844572845,"v":331675.6993671103,"t":1712822400}
+{"o":4741.8844572845,"h":4754.4861058838,"l":4683.4163107266,"c":4688.0669325275,"v":282129.1120496548,"t":1712826000}
+{"o":4688.0669325275,"h":4709.070289747,"l":4663.3039620061,"c":4670.5369743394,"v":310414.4793259304,"t":1712829600}
+{"o":4670.5369743394,"h":4686.6939197142,"l":4608.8813026984,"c":4623.326127502,"v":344951.4964270376,"t":1712833200}
+{"o":4623.326127502,"h":4683.8677504573,"l":4608.1477454659,"c":4656.234611844,"v":399651.4956947253,"t":1712836800}
+{"o":4656.234611844,"h":4943.4762470321,"l":4644.4223883619,"c":4767.9984878212,"v":490222.8197790714,"t":1712840400}
+{"o":4767.9984878212,"h":4801.1527488563,"l":4693.2748631607,"c":4783.8632508143,"v":496689.0654732334,"t":1712844000}
+{"o":4783.8632508143,"h":4828.1273602628,"l":4654.4974772828,"c":4779.2857655018,"v":515307.8618253566,"t":1712847600}
+{"o":4779.2857655018,"h":4839.0956296815,"l":4741.084446079,"c":4794.6554214762,"v":408943.7424155722,"t":1712851200}
+{"o":4794.6554214762,"h":4841.6821528114,"l":4782.6998913961,"c":4816.8667828493,"v":400609.0818474078,"t":1712854800}
+{"o":4816.8667828493,"h":4862.4518354071,"l":4787.8477393006,"c":4823.0942305218,"v":465968.0500100791,"t":1712858400}
+{"o":4823.0942305218,"h":4855.2296637683,"l":4805.3041238955,"c":4816.0433574479,"v":362783.4414221118,"t":1712862000}
+{"o":4816.0433574479,"h":4851.613555028,"l":4801.9555848654,"c":4812.4584104017,"v":376561.3498534191,"t":1712865600}
+{"o":4812.4584104017,"h":4829.0321107837,"l":4511.5413559883,"c":4749.1621931425,"v":448309.4532641235,"t":1712869200}
+{"o":4749.1621931425,"h":4769.7003046452,"l":4734.2410036027,"c":4757.458301429,"v":413159.3935150885,"t":1712872800}
+{"o":4757.458301429,"h":4766.2416447096,"l":4730.9253749916,"c":4744.4909512072,"v":400594.0817476851,"t":1712876400}
+{"o":4744.4909512072,"h":4782.499797562,"l":4713.4617059331,"c":4750.2209052985,"v":354376.7453438835,"t":1712880000}
+{"o":4750.2209052985,"h":4800.7622172187,"l":4722.9415706736,"c":4751.6505780458,"v":388517.3877311876,"t":1712883600}
+{"o":4751.6505780458,"h":4801.2351418327,"l":4740.3775062306,"c":4767.4743606926,"v":378936.358440692,"t":1712887200}
+{"o":4767.4743606926,"h":4810.8975295945,"l":4763.6188776574,"c":4796.131512237,"v":321275.4947000801,"t":1712890800}
+{"o":4796.131512237,"h":4816.3500969927,"l":4764.9023175828,"c":4803.912113996,"v":318128.9549525381,"t":1712894400}
+{"o":4803.912113996,"h":4838.819954464,"l":4788.2072020311,"c":4837.0888509749,"v":376345.204405585,"t":1712898000}
+{"o":4837.0888509749,"h":4844.2093672086,"l":4778.2156809817,"c":4796.8579086639,"v":323824.7842033887,"t":1712901600}
+{"o":4796.8579086639,"h":4820.5916360627,"l":4756.5520599591,"c":4768.3171293079,"v":282165.2938077822,"t":1712905200}
+{"o":4768.3171293079,"h":4784.1044594636,"l":4717.354381965,"c":4760.5970968207,"v":300327.6977764865,"t":1712908800}
+{"o":4760.5970968207,"h":4786.4138580186,"l":4730.8018619948,"c":4745.73853738,"v":257231.1744530716,"t":1712912400}
+{"o":4745.73853738,"h":4753.2533828953,"l":4712.5136895398,"c":4737.8279856582,"v":294259.5982201382,"t":1712916000}
+{"o":4737.8279856582,"h":4770.5300924767,"l":4720.2248949887,"c":4754.2125448869,"v":308692.4337234065,"t":1712919600}
+{"o":4754.2125448869,"h":4765.7187168901,"l":4519.7194040322,"c":4668.9522132719,"v":394717.3576990932,"t":1712923200}
+{"o":4668.9522132719,"h":4706.7194428609,"l":4537.5652439579,"c":4638.2900724336,"v":681268.8706007948,"t":1712926800}
+{"o":4638.2900724336,"h":4668.5067497846,"l":4593.9862078368,"c":4628.4820378046,"v":493891.8433476713,"t":1712930400}
+{"o":4628.4820378046,"h":4665.943138927,"l":4568.4099009755,"c":4626.9649829885,"v":458190.7578543812,"t":1712934000}
+{"o":4626.9649829885,"h":4672.5185718486,"l":4541.5383845935,"c":4617.3095720236,"v":619376.7020968548,"t":1712937600}
+{"o":4617.3095720236,"h":4634.7012383454,"l":4424.5531641622,"c":4556.7216976019,"v":920698.9368013907,"t":1712941200}
+{"o":4556.7216976019,"h":4605.2158159565,"l":3931.5018704059,"c":4253.0968768286,"v":1301114.7199368828,"t":1712944800}
+{"o":4253.0968768286,"h":4650.1353003086,"l":4008.1162486028,"c":4429.6288374858,"v":1018628.8791229588,"t":1712948400}
+{"o":4429.6288374858,"h":4611.235186123,"l":4399.7261053876,"c":4524.8609963517,"v":605485.8285987531,"t":1712952000}
+{"o":4524.8609963517,"h":4597.2954508916,"l":4429.0826262758,"c":4503.6775257487,"v":522027.9152722628,"t":1712955600}
+{"o":4503.6775257487,"h":4554.5332615454,"l":4428.0399379163,"c":4503.6341066262,"v":551297.6443105165,"t":1712959200}
+{"o":4503.6341066262,"h":4591.3592549967,"l":4447.0542803784,"c":4557.2522608776,"v":469606.0793523626,"t":1712962800}
+{"o":4557.2522608776,"h":4577.9907337259,"l":4493.4611553479,"c":4507.5556021001,"v":475668.2260048667,"t":1712966400}
+{"o":4507.5556021001,"h":4514.5288807236,"l":4274.3564535611,"c":4344.0582617751,"v":575019.0071738492,"t":1712970000}
+{"o":4344.0582617751,"h":4459.1460919924,"l":4244.4017162227,"c":4444.1805427122,"v":570252.7681298567,"t":1712973600}
+{"o":4444.1805427122,"h":4556.6780609411,"l":4420.6739346573,"c":4514.216453853,"v":490911.7390000162,"t":1712977200}
+{"o":4514.216453853,"h":4608.7260111118,"l":4496.6903334026,"c":4569.7241583306,"v":446100.9719354991,"t":1712980800}
+{"o":4569.7241583306,"h":4611.9602929628,"l":4533.2865793958,"c":4540.3119554355,"v":327235.4108459913,"t":1712984400}
+{"o":4540.3119554355,"h":4577.3508545452,"l":4514.1966322983,"c":4557.3374324355,"v":300229.986835626,"t":1712988000}
+{"o":4557.3374324355,"h":4571.2476675773,"l":4479.6022819662,"c":4495.3963328146,"v":259693.2389070086,"t":1712991600}
+{"o":4495.3963328146,"h":4526.3542977751,"l":4447.6871488253,"c":4458.4929434314,"v":261335.3254184601,"t":1712995200}
+{"o":4458.4929434314,"h":4513.5442435485,"l":4419.5991864161,"c":4502.4144981336,"v":321600.8020972632,"t":1712998800}
+{"o":4502.4144981336,"h":4534.9075939061,"l":4482.5721379435,"c":4526.7892315195,"v":313275.0101754339,"t":1713002400}
+{"o":4526.7892315195,"h":4620.6943649225,"l":4496.4269539976,"c":4552.0874706826,"v":320142.1527203612,"t":1713006000}
+{"o":4552.0874706826,"h":4598.4082587624,"l":4517.9867569567,"c":4572.1822725689,"v":307590.7931676332,"t":1713009600}
+{"o":4572.1822725689,"h":4606.268171656,"l":4527.2129189808,"c":4548.9429895546,"v":322847.8373284125,"t":1713013200}
+{"o":4548.9429895546,"h":4568.1384282605,"l":4484.0470186703,"c":4511.4079510797,"v":329710.7420481417,"t":1713016800}
+{"o":4511.4079510797,"h":4567.8024733495,"l":4459.2166316004,"c":4484.2911298291,"v":451645.3748554373,"t":1713020400}
+{"o":4484.2911298291,"h":4545.6550300242,"l":4343.0410361987,"c":4418.0463682939,"v":505745.8500975942,"t":1713024000}
+{"o":4418.0463682939,"h":4420.3463650305,"l":4119.291884783,"c":4223.9016162738,"v":1035497.6045561398,"t":1713027600}
+{"o":4223.9016162738,"h":4387.5218418314,"l":4088.4789991559,"c":4351.3332047442,"v":690845.9478574046,"t":1713031200}
+{"o":4351.3332047442,"h":4373.2031503865,"l":3877.7243996895,"c":4050.375462228,"v":695156.3008874955,"t":1713034800}
+{"o":4050.375462228,"h":4125.770067022,"l":3484.9639853078,"c":3806.8761396947,"v":2045557.5223201418,"t":1713038400}
+{"o":3806.8761396947,"h":4347.1245087722,"l":3605.8944042146,"c":4332.8513278974,"v":1377346.1699867893,"t":1713042000}
+{"o":4332.8513278974,"h":4832.9065312071,"l":4122.1771754131,"c":4718.8337786877,"v":1454908.3982093148,"t":1713045600}
+{"o":4718.8337786877,"h":4748.1183883538,"l":4502.0969984618,"c":4613.6418905848,"v":1094016.6739870701,"t":1713049200}
+{"o":4613.6418905848,"h":4709.2655287767,"l":4508.6317587075,"c":4602.385186079,"v":820917.2660027619,"t":1713052800}
+{"o":4602.385186079,"h":4684.9570187897,"l":4488.3749483893,"c":4632.4239670726,"v":506771.7284363848,"t":1713056400}
+{"o":4632.4239670726,"h":4663.751020399,"l":4488.4241843346,"c":4495.3430777604,"v":482946.3484716521,"t":1713060000}
+{"o":4495.3430777604,"h":4712.8181338484,"l":4241.6938264139,"c":4508.7268495033,"v":525794.7847626437,"t":1713063600}
+{"o":4508.7268495033,"h":4727.5889332346,"l":4474.1412588726,"c":4684.3687578955,"v":546854.108022369,"t":1713067200}
+{"o":4684.3687578955,"h":4802.9859902397,"l":4635.7671121063,"c":4737.2301481999,"v":569586.6546318701,"t":1713070800}
+{"o":4737.2301481999,"h":4812.2998317309,"l":4667.2199075404,"c":4753.1007536195,"v":469050.9864306284,"t":1713074400}
+{"o":4753.1007536195,"h":4802.7262931004,"l":4715.5337598688,"c":4782.0757972429,"v":379801.3202075419,"t":1713078000}
+{"o":4782.0757972429,"h":4994.1232504207,"l":4733.4618378796,"c":4827.2117228413,"v":424135.495332757,"t":1713081600}
+{"o":4827.2117228413,"h":4872.3257664848,"l":4715.5210883089,"c":4749.798458271,"v":408911.0851353324,"t":1713085200}
+{"o":4749.798458271,"h":4842.517811937,"l":4727.7112300993,"c":4762.7817893916,"v":449452.1909573888,"t":1713088800}
+{"o":4762.7817893916,"h":4781.094167841,"l":4496.7266566028,"c":4618.8434905814,"v":389149.2052166823,"t":1713092400}
+{"o":4618.8434905814,"h":4761.1448777984,"l":4567.7456696827,"c":4683.5066803836,"v":437492.7620781802,"t":1713096000}
+{"o":4683.5066803836,"h":4743.8975032151,"l":4495.7345064929,"c":4526.2229735796,"v":533493.7082841435,"t":1713099600}
+{"o":4526.2229735796,"h":4590.8870961169,"l":4190.4182759894,"c":4298.1584739171,"v":598100.0974592204,"t":1713103200}
+{"o":4298.1584739171,"h":4393.6330026417,"l":4221.2646186206,"c":4265.6756736181,"v":568226.9574370212,"t":1713106800}
+{"o":4265.6756736181,"h":4459.8032259986,"l":4220.1982368321,"c":4370.692673057,"v":574135.2446355114,"t":1713110400}
+{"o":4370.692673057,"h":4409.4884038512,"l":4138.0720484637,"c":4328.2899565689,"v":851365.3251176947,"t":1713114000}
+{"o":4328.2899565689,"h":4497.0765853832,"l":4313.9102859768,"c":4470.5352827421,"v":613334.382929309,"t":1713117600}
+{"o":4470.5352827421,"h":4489.6820721384,"l":4411.2851860799,"c":4450.3669635264,"v":432825.5025714876,"t":1713121200}
+{"o":4450.3669635264,"h":4511.9411755024,"l":4415.7807316122,"c":4432.4647715739,"v":457108.3263236984,"t":1713124800}
+{"o":4432.4647715739,"h":4473.126159425,"l":4380.9490368436,"c":4461.1534137115,"v":435577.2797487822,"t":1713128400}
+{"o":4461.1534137115,"h":4765.1080466904,"l":4430.6278105786,"c":4721.5867057625,"v":764927.2966292386,"t":1713132000}
+{"o":4721.5867057625,"h":4936.9416235057,"l":4704.6308482751,"c":4748.7784259521,"v":534048.6422429708,"t":1713135600}
+{"o":4748.7784259521,"h":4748.7784259521,"l":4626.0728473217,"c":4658.1264390601,"v":457298.1618449016,"t":1713139200}
+{"o":4658.1264390601,"h":4688.6806967848,"l":4608.6041985048,"c":4650.3401638106,"v":410028.2248456255,"t":1713142800}
+{"o":4650.3401638106,"h":4665.9572189307,"l":4589.3146669838,"c":4608.7465129425,"v":347784.877426221,"t":1713146400}
+{"o":4608.7465129425,"h":4674.5307068109,"l":4595.3670490147,"c":4638.7864979061,"v":336623.5996630729,"t":1713150000}
+{"o":4638.7864979061,"h":4661.7327121226,"l":4545.6939594036,"c":4643.752408467,"v":366272.586947425,"t":1713153600}
+{"o":4643.752408467,"h":4762.1125279325,"l":4572.1303955926,"c":4732.7719652419,"v":362883.3982750463,"t":1713157200}
+{"o":4732.7719652419,"h":4887.7956992771,"l":4707.3979561548,"c":4850.0942032553,"v":616045.6001248978,"t":1713160800}
+{"o":4850.0942032553,"h":4879.0418351513,"l":4797.0887364915,"c":4800.9101161401,"v":469203.1794432961,"t":1713164400}
+{"o":4800.9101161401,"h":4836.9942099706,"l":4763.0627010577,"c":4777.3064207354,"v":385455.9737046023,"t":1713168000}
+{"o":4777.3064207354,"h":4831.0339577126,"l":4744.7887130053,"c":4804.0915825489,"v":340800.273798642,"t":1713171600}
+{"o":4804.0915825489,"h":4834.7883458613,"l":4779.857967525,"c":4787.584317321,"v":298167.4339033788,"t":1713175200}
+{"o":4787.584317321,"h":4806.7030045322,"l":4702.9549982821,"c":4707.4687692724,"v":319659.3859454776,"t":1713178800}
+{"o":4707.4687692724,"h":4742.0743767981,"l":4638.5837176617,"c":4691.7019931362,"v":393982.1615063759,"t":1713182400}
+{"o":4691.7019931362,"h":4766.768900939,"l":4609.0524887842,"c":4642.7160478285,"v":427784.8467078072,"t":1713186000}
+{"o":4642.7160478285,"h":4733.7405689179,"l":4423.4882002783,"c":4498.6818828433,"v":764189.0551943263,"t":1713189600}
+{"o":4498.6818828433,"h":4585.2199495228,"l":4376.6767229369,"c":4453.6134526667,"v":849727.2647308587,"t":1713193200}
+{"o":4453.6134526667,"h":4529.5579390227,"l":4187.7622075432,"c":4342.7693935607,"v":660135.0600577954,"t":1713196800}
+{"o":4342.7693935607,"h":4433.0596777158,"l":4191.6572826864,"c":4321.2923480301,"v":726072.7829501361,"t":1713200400}
+{"o":4321.2923480301,"h":4351.2588821002,"l":4004.9959661869,"c":4152.6127807684,"v":706714.1960014199,"t":1713204000}
+{"o":4152.6127807684,"h":4277.2588644091,"l":4027.3683564763,"c":4238.5033792941,"v":723091.0666332482,"t":1713207600}
+{"o":4238.5033792941,"h":4287.4789148316,"l":4127.9570321852,"c":4139.9284546065,"v":481171.9538224033,"t":1713211200}
+{"o":4139.9284546065,"h":4217.1216663986,"l":4093.5638616071,"c":4200.4410073224,"v":391320.715308251,"t":1713214800}
+{"o":4200.4410073224,"h":4272.5139852978,"l":4131.5585808987,"c":4254.5728729963,"v":419608.040425477,"t":1713218400}
+{"o":4254.5728729963,"h":4261.9942385214,"l":4158.8904461783,"c":4212.0276073819,"v":305568.3707186901,"t":1713222000}
+{"o":4212.0276073819,"h":4228.3656571435,"l":4118.7150524442,"c":4181.3388066794,"v":429807.1596723776,"t":1713225600}
+{"o":4181.3388066794,"h":4276.9379084173,"l":4134.4239390982,"c":4188.6716478349,"v":487114.1330404128,"t":1713229200}
+{"o":4188.6716478349,"h":4218.4250753175,"l":4127.6802703059,"c":4190.363314066,"v":402400.6985153111,"t":1713232800}
+{"o":4190.363314066,"h":4215.5868631393,"l":4064.6724984542,"c":4092.9491916147,"v":430640.3609751723,"t":1713236400}
+{"o":4092.9491916147,"h":4141.245770356,"l":3876.1062833617,"c":4039.714780766,"v":684855.4892759825,"t":1713240000}
+{"o":4039.714780766,"h":4114.8256984006,"l":4025.2367602766,"c":4087.0003300302,"v":430455.2974378909,"t":1713243600}
+{"o":4087.0003300302,"h":4177.3290918094,"l":4034.8304878064,"c":4153.6155788104,"v":408007.4914068533,"t":1713247200}
+{"o":4153.6155788104,"h":4251.095846301,"l":4142.9241186761,"c":4216.2235354093,"v":373349.8103146928,"t":1713250800}
+{"o":4216.2235354093,"h":4222.0866463752,"l":4163.306570419,"c":4182.2600165891,"v":322451.0747988477,"t":1713254400}
+{"o":4182.2600165891,"h":4255.8904077737,"l":4132.8445422901,"c":4179.8871602731,"v":305515.1559630442,"t":1713258000}
+{"o":4179.8871602731,"h":4192.6759296826,"l":3997.2896335788,"c":4101.8618799969,"v":625303.3824926529,"t":1713261600}
+{"o":4101.8618799969,"h":4204.9504945226,"l":4062.2253747586,"c":4184.3331968823,"v":594792.3780789521,"t":1713265200}
+{"o":4184.3331968823,"h":4189.1188410648,"l":4085.6553225593,"c":4107.8855800617,"v":504797.1213341256,"t":1713268800}
+{"o":4107.8855800617,"h":4122.1989879014,"l":3931.9880269962,"c":4058.8523452858,"v":715859.7341861255,"t":1713272400}
+{"o":4058.8523452858,"h":4140.7651519113,"l":4014.4489225835,"c":4030.9127741135,"v":729410.0414732902,"t":1713276000}
+{"o":4030.9127741135,"h":4070.2710488917,"l":3915.1407376789,"c":3927.3377106593,"v":737844.3990981845,"t":1713279600}
+{"o":3927.3377106593,"h":4070.0288159795,"l":3866.4319142691,"c":4059.1308422214,"v":744973.9742225109,"t":1713283200}
+{"o":4059.1308422214,"h":4242.8687285436,"l":4036.9233321933,"c":4066.3103379817,"v":691253.2566279676,"t":1713286800}
+{"o":4066.3103379817,"h":4145.9882872076,"l":4044.9113095112,"c":4120.7028052536,"v":659861.3749518868,"t":1713290400}
+{"o":4120.7028052536,"h":4146.8200139271,"l":4044.7613925807,"c":4065.3802474953,"v":460291.7210780664,"t":1713294000}
+{"o":4065.3802474953,"h":4191.6497719743,"l":4042.0277758687,"c":4177.1360203571,"v":364268.798230712,"t":1713297600}
+{"o":4177.1360203571,"h":4333.8822488208,"l":4158.5991387919,"c":4295.4226189503,"v":481523.2871975361,"t":1713301200}
+{"o":4295.4226189503,"h":4337.1568359087,"l":4255.2371249106,"c":4323.2593311533,"v":454469.4777354081,"t":1713304800}
+{"o":4323.2593311533,"h":4335.9372797394,"l":4272.3909966183,"c":4281.5016124803,"v":382354.9778329089,"t":1713308400}
+{"o":4281.5016124803,"h":4365.2765996317,"l":4252.9117562776,"c":4315.6628790786,"v":362628.3343120496,"t":1713312000}
+{"o":4315.6628790786,"h":4329.2657550858,"l":4236.2353368409,"c":4306.5124520054,"v":386718.3831492258,"t":1713315600}
+{"o":4306.5124520054,"h":4320.4218055186,"l":4247.1910601493,"c":4301.2080738947,"v":372197.195958973,"t":1713319200}
+{"o":4301.2080738947,"h":4327.2316641737,"l":4284.2377603868,"c":4316.042655638,"v":283632.0537862888,"t":1713322800}
+{"o":4316.042655638,"h":4500.7257739984,"l":4289.5869480379,"c":4458.0114635855,"v":432634.6627682022,"t":1713326400}
+{"o":4458.0114635855,"h":4482.0018650209,"l":4388.6812256276,"c":4399.1274163922,"v":545047.2405821987,"t":1713330000}
+{"o":4399.1274163922,"h":4447.2509870301,"l":4329.9907263728,"c":4390.3388198182,"v":322605.9064500061,"t":1713333600}
+{"o":4390.3388198182,"h":4403.4353343332,"l":4314.9376838402,"c":4354.0843401102,"v":320702.309219853,"t":1713337200}
+{"o":4354.0843401102,"h":4407.2437815663,"l":4296.8007562623,"c":4359.0223743309,"v":302693.6081191055,"t":1713340800}
+{"o":4359.0223743309,"h":4394.8781791948,"l":4343.5215637523,"c":4370.0080853664,"v":258475.2606342333,"t":1713344400}
+{"o":4370.0080853664,"h":4451.5019491961,"l":4283.8906992221,"c":4371.5213783319,"v":295059.4729951971,"t":1713348000}
+{"o":4371.5213783319,"h":4401.8883966187,"l":4290.9023642561,"c":4294.9196586611,"v":326720.6221798515,"t":1713351600}
+{"o":4294.9196586611,"h":4323.8960620236,"l":4182.5788453529,"c":4228.4911004541,"v":465679.0017669807,"t":1713355200}
+{"o":4228.4911004541,"h":4323.7798702474,"l":4210.8050591832,"c":4278.5147523322,"v":459972.617144022,"t":1713358800}
+{"o":4278.5147523322,"h":4282.234774088,"l":4111.580959604,"c":4206.5753143686,"v":886943.5829721757,"t":1713362400}
+{"o":4206.5753143686,"h":4431.8088774007,"l":4073.3786746917,"c":4297.4780678965,"v":865701.9316827902,"t":1713366000}
+{"o":4297.4780678965,"h":4390.5231765537,"l":4233.2838968903,"c":4281.1875787885,"v":730672.6060309621,"t":1713369600}
+{"o":4281.1875787885,"h":4442.1899302085,"l":4275.038206662,"c":4422.4680572646,"v":525562.1256990272,"t":1713373200}
+{"o":4422.4680572646,"h":4657.5714383986,"l":4401.2415932598,"c":4576.9658870486,"v":705828.6854560752,"t":1713376800}
+{"o":4576.9658870486,"h":4582.0423815788,"l":4480.2047008359,"c":4540.9656963399,"v":415691.2986604889,"t":1713380400}
+{"o":4540.9656963399,"h":4608.6882050349,"l":4488.5594768808,"c":4505.9836755028,"v":447041.103409173,"t":1713384000}
+{"o":4505.9836755028,"h":4669.7001430647,"l":4502.408908281,"c":4577.2597527784,"v":466633.1323214824,"t":1713387600}
+{"o":4577.2597527784,"h":4615.0134036322,"l":4515.9497342868,"c":4585.3159900157,"v":344467.4721597774,"t":1713391200}
+{"o":4585.3159900157,"h":4604.9290536038,"l":4444.0976915641,"c":4486.8987000352,"v":408985.7742606053,"t":1713394800}
+{"o":4486.8987000352,"h":4527.5626664133,"l":4414.1569852103,"c":4501.0515516644,"v":465563.6499205359,"t":1713398400}
+{"o":4501.0515516644,"h":4565.1972191085,"l":4485.8067150816,"c":4544.8107851604,"v":436511.6845951354,"t":1713402000}
+{"o":4544.8107851604,"h":4589.9724144097,"l":4492.7146736671,"c":4564.9443364601,"v":409495.0909902726,"t":1713405600}
+{"o":4564.9443364601,"h":4652.8078205304,"l":4551.9046441894,"c":4616.894815586,"v":393341.7563250946,"t":1713409200}
+{"o":4616.894815586,"h":4660.8501012731,"l":4568.8232879831,"c":4574.4363819646,"v":317625.1867607132,"t":1713412800}
+{"o":4574.4363819646,"h":4634.6291334202,"l":4515.6251957168,"c":4532.545975413,"v":350877.6387761604,"t":1713416400}
+{"o":4532.545975413,"h":4546.3886013193,"l":4374.1288400215,"c":4426.3730355907,"v":351622.1450925994,"t":1713420000}
+{"o":4426.3730355907,"h":4450.6060469915,"l":4351.1689216089,"c":4367.6602507379,"v":484118.699390528,"t":1713423600}
+{"o":4367.6602507379,"h":4432.2321299185,"l":4310.3085687864,"c":4396.8490404462,"v":374361.8201169322,"t":1713427200}
+{"o":4396.8490404462,"h":4447.7147478509,"l":4373.5303950805,"c":4420.1702311685,"v":315533.0744262657,"t":1713430800}
+{"o":4420.1702311685,"h":4526.434859899,"l":4406.2645470961,"c":4505.4032576535,"v":312143.172788978,"t":1713434400}
+{"o":4505.4032576535,"h":4648.0516344245,"l":4477.7945269576,"c":4567.503966246,"v":488162.9361085122,"t":1713438000}
+{"o":4567.503966246,"h":4590.0771766452,"l":4441.4220244388,"c":4479.9977783361,"v":378663.9065129234,"t":1713441600}
+{"o":4479.9977783361,"h":4539.1213671228,"l":4441.808461537,"c":4521.9152503672,"v":422039.042263229,"t":1713445200}
+{"o":4521.9152503672,"h":4824.7286046821,"l":4483.2939612535,"c":4751.5682708096,"v":652353.3702376384,"t":1713448800}
+{"o":4751.5682708096,"h":4844.7424487222,"l":4736.4373043258,"c":4770.9080187694,"v":570378.2843419776,"t":1713452400}
+{"o":4770.9080187694,"h":4850.2061342597,"l":4743.1605083297,"c":4775.1685830755,"v":515973.2355639433,"t":1713456000}
+{"o":4775.1685830755,"h":4791.1730778345,"l":4675.1548049278,"c":4690.2156557919,"v":424399.9685956915,"t":1713459600}
+{"o":4690.2156557919,"h":4763.1421970105,"l":4642.6503076713,"c":4758.6878745255,"v":424704.3443189972,"t":1713463200}
+{"o":4758.6878745255,"h":4823.6551548155,"l":4742.9873132756,"c":4805.1755679198,"v":349472.7115840413,"t":1713466800}
+{"o":4805.1755679198,"h":4827.8161269889,"l":4779.1257601954,"c":4802.5091251998,"v":315901.0752826205,"t":1713470400}
+{"o":4802.5091251998,"h":4867.4938189608,"l":4761.2806465615,"c":4828.4901635438,"v":335993.301612909,"t":1713474000}
+{"o":4828.4901635438,"h":4938.8747221392,"l":4809.6192994316,"c":4904.7797224089,"v":417364.8136475046,"t":1713477600}
+{"o":4904.7797224089,"h":4934.4277220662,"l":4865.9024535562,"c":4875.0132030514,"v":314456.4572736385,"t":1713481200}
+{"o":4875.0132030514,"h":4890.4836253789,"l":4736.8764385006,"c":4744.5289762092,"v":370153.9155836503,"t":1713484800}
+{"o":4744.5289762092,"h":4760.9319948423,"l":4455.0733141245,"c":4533.5163104184,"v":901530.1892131292,"t":1713488400}
+{"o":4533.5163104184,"h":4569.8055474828,"l":4321.5370069497,"c":4557.4732897051,"v":1152533.0436428897,"t":1713492000}
+{"o":4557.4732897051,"h":4693.1732568873,"l":4538.1134137749,"c":4683.7963859084,"v":799956.2619702454,"t":1713495600}
+{"o":4683.7963859084,"h":4828.3476870012,"l":4670.5585582997,"c":4785.4102124443,"v":596129.4713650664,"t":1713499200}
+{"o":4785.4102124443,"h":4830.4727548618,"l":4699.7185464959,"c":4769.6318762101,"v":488440.2804985644,"t":1713502800}
+{"o":4769.6318762101,"h":5016.3710082823,"l":4716.9920471521,"c":4976.9864991874,"v":649990.5659045799,"t":1713506400}
+{"o":4976.9864991874,"h":5038.9738130914,"l":4892.7486069071,"c":4917.4825814739,"v":577583.4835150483,"t":1713510000}
+{"o":4917.4825814739,"h":4996.5500092148,"l":4901.0833232758,"c":4951.0637030168,"v":475353.1645663497,"t":1713513600}
+{"o":4951.0637030168,"h":4971.8207292579,"l":4904.287083074,"c":4926.887921391,"v":347235.0452411236,"t":1713517200}
+{"o":4926.887921391,"h":4993.4973919926,"l":4911.2843952954,"c":4971.7003547024,"v":381244.4026588744,"t":1713520800}
+{"o":4971.7003547024,"h":5009.0971406587,"l":4936.5216308933,"c":4943.8433483594,"v":390772.5572082713,"t":1713524400}
+{"o":4943.8433483594,"h":4975.1073293346,"l":4896.2703389324,"c":4927.5692454909,"v":444354.9073410277,"t":1713528000}
+{"o":4927.5692454909,"h":4961.7893121158,"l":4888.878249147,"c":4939.3288086843,"v":451873.6677071032,"t":1713531600}
+{"o":4939.3288086843,"h":5023.81449171,"l":4773.0908403789,"c":4984.5003384984,"v":495051.9188543168,"t":1713535200}
+{"o":4984.5003384984,"h":5060.6763280522,"l":4955.8523223703,"c":5005.08356902,"v":449721.1448740478,"t":1713538800}
+{"o":5005.08356902,"h":5053.1724421163,"l":4918.558672625,"c":4987.631102946,"v":560326.7344234071,"t":1713542400}
+{"o":4987.631102946,"h":5028.260804573,"l":4948.8738269538,"c":5010.3540288871,"v":409616.3158919667,"t":1713546000}
+{"o":5010.3540288871,"h":5014.1650637721,"l":4942.4689440913,"c":4955.5992487904,"v":299820.5662146746,"t":1713549600}
+{"o":4955.5992487904,"h":4991.644056148,"l":4936.7729260474,"c":4979.3990698366,"v":279358.4275881654,"t":1713553200}
+{"o":4979.3990698366,"h":4983.9944189254,"l":4877.2874075322,"c":4895.5196538642,"v":367011.438575991,"t":1713556800}
+{"o":4895.5196538642,"h":4959.222651598,"l":4890.6744598857,"c":4944.2439652987,"v":287598.758495897,"t":1713560400}
+{"o":4944.2439652987,"h":5014.8514669473,"l":4898.4692692356,"c":4917.0432937093,"v":279718.2741410245,"t":1713564000}
+{"o":4917.0432937093,"h":4932.4452470987,"l":4795.0873179369,"c":4874.401094886,"v":476403.0054871532,"t":1713567600}
+{"o":4874.401094886,"h":4952.8330935904,"l":4807.6645960482,"c":4819.385567936,"v":474174.391523924,"t":1713571200}
+{"o":4819.385567936,"h":4885.6827608742,"l":4779.2900511111,"c":4861.772022286,"v":337699.4531188287,"t":1713574800}
+{"o":4861.772022286,"h":4915.7437184263,"l":4839.4841268415,"c":4882.5911592163,"v":294889.8829891281,"t":1713578400}
+{"o":4882.5911592163,"h":4897.441822444,"l":4857.7893370213,"c":4873.2977813403,"v":222746.1790676975,"t":1713582000}
+{"o":4873.2977813403,"h":4962.0203160148,"l":4848.0293166147,"c":4955.1648036907,"v":257405.5863379138,"t":1713585600}
+{"o":4955.1648036907,"h":4964.5845954219,"l":4897.7306298011,"c":4918.5783392237,"v":314726.4566473659,"t":1713589200}
+{"o":4918.5783392237,"h":4963.1559032561,"l":4887.3991290347,"c":4928.2553251322,"v":218937.6522180628,"t":1713592800}
+{"o":4928.2553251322,"h":4949.8136352025,"l":4904.7876088247,"c":4912.5941618541,"v":184996.9053177467,"t":1713596400}
+{"o":4912.5941618541,"h":4932.5952767976,"l":4859.6699881223,"c":4873.8971928534,"v":207895.9606224756,"t":1713600000}
+{"o":4873.8971928534,"h":4885.2587462377,"l":4794.898202824,"c":4827.2180488125,"v":264464.9634160139,"t":1713603600}
+{"o":4827.2180488125,"h":4855.2516440408,"l":4796.5279847535,"c":4839.0845908864,"v":253443.6823630869,"t":1713607200}
+{"o":4839.0845908864,"h":4865.4046242433,"l":4819.1389131217,"c":4844.0886033719,"v":203107.7843848726,"t":1713610800}
+{"o":4844.0886033719,"h":4895.4682260317,"l":4678.7474737045,"c":4724.6050615753,"v":217825.281212581,"t":1713614400}
+{"o":4724.6050615753,"h":4760.2122614401,"l":4719.8862150376,"c":4730.4141184996,"v":267867.7865837935,"t":1713618000}
+{"o":4730.4141184996,"h":4759.4272571098,"l":4710.324155796,"c":4742.7911161576,"v":226996.2691306739,"t":1713621600}
+{"o":4742.7911161576,"h":4896.0747741252,"l":4716.612463019,"c":4889.5077242952,"v":345533.5685664486,"t":1713625200}
+{"o":4889.5077242952,"h":4922.2769739399,"l":4857.0911217076,"c":4897.483303178,"v":505951.5177773365,"t":1713628800}
+{"o":4897.483303178,"h":5019.2461704734,"l":4893.4257262894,"c":5002.1229907792,"v":535145.5399038843,"t":1713632400}
+{"o":5002.1229907792,"h":5044.1500255624,"l":4873.3368518018,"c":4908.2858083747,"v":387363.1013315722,"t":1713636000}
+{"o":4908.2858083747,"h":4950.0059448272,"l":4885.7985841113,"c":4927.0770056916,"v":340042.044082202,"t":1713639600}
+{"o":4927.0770056916,"h":4967.0862694972,"l":4904.7101269168,"c":4932.1393593111,"v":405820.6748062154,"t":1713643200}
+{"o":4932.1393593111,"h":4951.2778585374,"l":4898.1135501235,"c":4912.6153842653,"v":275256.593144941,"t":1713646800}
+{"o":4912.6153842653,"h":4922.4471105254,"l":4861.7806418506,"c":4865.8936956462,"v":252341.284784655,"t":1713650400}
+{"o":4865.8936956462,"h":4936.7774512117,"l":4859.692104454,"c":4926.9276886945,"v":275683.9639396133,"t":1713654000}
+{"o":4926.9276886945,"h":4930.0796498035,"l":4824.8843599861,"c":4842.5530856005,"v":288602.8217692015,"t":1713657600}
+{"o":4842.5530856005,"h":4904.0643174035,"l":4841.9639425127,"c":4872.0028412399,"v":284947.0110786507,"t":1713661200}
+{"o":4872.0028412399,"h":4956.6239913784,"l":4860.0264558604,"c":4954.2292847359,"v":312941.3320722718,"t":1713664800}
+{"o":4954.2292847359,"h":5004.8385024875,"l":4897.4348637521,"c":4908.7024512609,"v":285516.8493505552,"t":1713668400}
+{"o":4908.7024512609,"h":4931.986464527,"l":4828.2016383688,"c":4863.1333103767,"v":216496.4236926039,"t":1713672000}
+{"o":4863.1333103767,"h":4891.320535155,"l":4829.2886376219,"c":4845.9251001801,"v":355192.6788405213,"t":1713675600}
+{"o":4845.9251001801,"h":4891.0718258148,"l":4832.9977756515,"c":4867.0824661088,"v":254596.3307824193,"t":1713679200}
+{"o":4867.0824661088,"h":4883.9313172483,"l":4836.7067640617,"c":4867.1322435417,"v":193615.1937114109,"t":1713682800}
+{"o":4867.1322435417,"h":4917.8594077598,"l":4860.5134655806,"c":4883.5131247534,"v":209727.8039736763,"t":1713686400}
+{"o":4883.5131247534,"h":4906.8267094074,"l":4858.6145470377,"c":4866.7786206891,"v":233264.482442673,"t":1713690000}
+{"o":4866.7786206891,"h":4882.6467257432,"l":4817.542948986,"c":4862.2237883047,"v":291592.9010704588,"t":1713693600}
+{"o":4862.2237883047,"h":4912.1789022158,"l":4847.6925828526,"c":4877.9376214024,"v":309246.068118265,"t":1713697200}
+{"o":4877.9376214024,"h":4886.5264489337,"l":4822.2574185184,"c":4833.9445324949,"v":260645.1240912423,"t":1713700800}
+{"o":4833.9445324949,"h":4861.7866200737,"l":4784.8183245397,"c":4799.9788406711,"v":336176.9968126808,"t":1713704400}
+{"o":4799.9788406711,"h":4835.719147451,"l":4742.6718266879,"c":4759.9473849113,"v":290449.8963647134,"t":1713708000}
+{"o":4759.9473849113,"h":4818.4405267999,"l":4750.9961933929,"c":4793.1590971476,"v":288551.2856878344,"t":1713711600}
+{"o":4793.1590971476,"h":4806.6634718504,"l":4660.6955604115,"c":4720.9862849448,"v":466849.0084808441,"t":1713715200}
+{"o":4720.9862849448,"h":4774.8365981959,"l":4616.9813605243,"c":4671.5435535832,"v":275078.2799058381,"t":1713718800}
+{"o":4671.5435535832,"h":4680.781259346,"l":4296.78981675,"c":4311.0110020573,"v":271419.7631040406,"t":1713722400}
+{"o":4311.0110020573,"h":4334.5528895588,"l":4293.7827603136,"c":4293.7827603136,"v":314263.0081213821,"t":1713726000}
+{"o":4293.7827603136,"h":4352.5902321703,"l":4277.7687267049,"c":4347.9219074641,"v":347434.0069279847,"t":1713729600}
+{"o":4347.9219074641,"h":4396.1719205452,"l":4291.8456919022,"c":4340.0747325748,"v":355732.5276305946,"t":1713733200}
+{"o":4340.0747325748,"h":4385.4992786194,"l":4235.1340895012,"c":4249.9524725067,"v":304934.1354142224,"t":1713736800}
+{"o":4249.9524725067,"h":4486.2899293641,"l":4225.1918721619,"c":4430.499614382,"v":260560.8322578573,"t":1713740400}
+{"o":4430.499614382,"h":4479.132386169,"l":4381.3953915269,"c":4399.7149695708,"v":269083.84799993,"t":1713744000}
+{"o":4399.7149695708,"h":4471.6304919353,"l":4337.1699310095,"c":4359.0078030076,"v":355947.9397039328,"t":1713747600}
+{"o":4359.0078030076,"h":4373.8630829213,"l":4319.0781140509,"c":4340.2935528606,"v":342000.8932391491,"t":1713751200}
+{"o":4340.2935528606,"h":4458.0863738545,"l":4335.2858576771,"c":4424.7575278878,"v":299490.7995962728,"t":1713754800}
+{"o":4424.7575278878,"h":4471.3419607204,"l":4414.9739820406,"c":4445.6162430126,"v":297241.1849041387,"t":1713758400}
+{"o":4445.6162430126,"h":4514.0958877333,"l":4437.0216850754,"c":4511.1824706882,"v":251441.2370948133,"t":1713762000}
+{"o":4511.1824706882,"h":4610.1373860551,"l":4501.8362323994,"c":4560.6144095169,"v":429280.9860857159,"t":1713765600}
+{"o":4560.6144095169,"h":4593.6495463466,"l":4519.9962995422,"c":4520.1771230274,"v":330641.5687011236,"t":1713769200}
+{"o":4520.1771230274,"h":4544.3046567538,"l":4484.787692607,"c":4493.772599627,"v":305913.4206455367,"t":1713772800}
+{"o":4493.772599627,"h":4534.3271895314,"l":4482.9989051915,"c":4532.7101126799,"v":253498.479784351,"t":1713776400}
+{"o":4532.7101126799,"h":4557.5554383237,"l":4298.965356169,"c":4396.6254145551,"v":285982.3980565427,"t":1713780000}
+{"o":4396.6254145551,"h":4404.9857037052,"l":4349.5261087028,"c":4373.0686980453,"v":279274.031050755,"t":1713783600}
+{"o":4373.0686980453,"h":4418.5624723708,"l":4369.6358953071,"c":4399.0525286,"v":359558.0472683097,"t":1713787200}
+{"o":4399.0525286,"h":4422.1137080788,"l":4362.3760430363,"c":4402.5430998362,"v":432568.2120225175,"t":1713790800}
+{"o":4402.5430998362,"h":4423.6115439059,"l":4365.631433637,"c":4377.6268098312,"v":904142.4545864754,"t":1713794400}
+{"o":4377.6268098312,"h":4390.431178827,"l":4326.9479464286,"c":4376.6996523674,"v":1965117.5336188411,"t":1713798000}
+{"o":4376.6996523674,"h":4431.5899105429,"l":4327.9925069117,"c":4390.2155718682,"v":1450526.6916329397,"t":1713801600}
+{"o":4390.2155718682,"h":4466.2603315369,"l":4374.1168228985,"c":4433.3184416774,"v":1078543.496209017,"t":1713805200}
+{"o":4433.3184416774,"h":4446.5399308918,"l":4398.95406472,"c":4405.848330839,"v":818936.6076877922,"t":1713808800}
+{"o":4405.848330839,"h":4426.9501947828,"l":4381.41318618,"c":4418.6642972066,"v":406256.5591433957,"t":1713812400}
+{"o":4418.6642972066,"h":4450.6399525413,"l":4403.8027286314,"c":4426.6231609811,"v":356174.8477916809,"t":1713816000}
+{"o":4426.6231609811,"h":4455.1605935038,"l":4409.1326023794,"c":4448.739331064,"v":402111.4788343905,"t":1713819600}
+{"o":4448.739331064,"h":4533.5841989124,"l":4437.7349685927,"c":4515.8861231994,"v":412629.6508134464,"t":1713823200}
+{"o":4515.8861231994,"h":4535.0264554145,"l":4476.8851598492,"c":4486.9067998062,"v":404039.5133132153,"t":1713826800}
+{"o":4486.9067998062,"h":4554.4454390582,"l":4476.9674837509,"c":4543.709252167,"v":395479.1849457643,"t":1713830400}
+{"o":4543.709252167,"h":4552.608826336,"l":4497.5856881111,"c":4508.8204142367,"v":425663.0251489971,"t":1713834000}
+{"o":4508.8204142367,"h":4534.984342997,"l":4478.6643583155,"c":4488.7610633106,"v":406019.4260208644,"t":1713837600}
+{"o":4488.7610633106,"h":4511.9053321905,"l":4444.2521593736,"c":4444.7582216309,"v":413517.4601956417,"t":1713841200}
+{"o":3053.9132862282,"h":3071.6178164258,"l":3045.1478833386,"c":3053.9132862282,"v":254708.9053018839,"t":1706644800}
+{"o":3053.9132862282,"h":3124.6689985835,"l":3031.1710611291,"c":3098.1481961696,"v":243359.4251258274,"t":1706648400}
+{"o":3098.1481961696,"h":3106.4398187889,"l":3071.7274736881,"c":3071.7274736881,"v":253265.2045046069,"t":1706652000}
+{"o":3071.7274736881,"h":3086.34632225,"l":3000.9166752896,"c":3011.0247724467,"v":446653.4452346667,"t":1706655600}
+{"o":3011.0247724467,"h":3039.1175517481,"l":2934.101464658,"c":3002.1415033901,"v":670123.3486197024,"t":1706659200}
+{"o":3002.1415033901,"h":3019.9924149073,"l":2967.3257783005,"c":2990.8684366596,"v":371207.5218489452,"t":1706662800}
+{"o":2990.8684366596,"h":3010.957561475,"l":2963.5403588183,"c":2987.4328598341,"v":322986.2033315551,"t":1706666400}
+{"o":2987.4328598341,"h":3012.5755211699,"l":2982.279800066,"c":3007.8917535687,"v":222325.6665220621,"t":1706670000}
+{"o":3007.8917535687,"h":3029.4572555857,"l":2978.0449497659,"c":3019.041348126,"v":243060.5723767517,"t":1706673600}
+{"o":3019.041348126,"h":3078.0550443823,"l":3016.0492168617,"c":3055.9300829103,"v":269591.0526221259,"t":1706677200}
+{"o":3055.9300829103,"h":3061.7927377651,"l":3020.3724625879,"c":3035.7836198707,"v":241828.7711431718,"t":1706680800}
+{"o":3035.7836198707,"h":3130.7440436559,"l":3029.2977980002,"c":3126.3609006359,"v":226994.441033608,"t":1706684400}
+{"o":3126.3609006359,"h":3135.1606380287,"l":3104.8251163269,"c":3111.0875727045,"v":249765.1447554036,"t":1706688000}
+{"o":3111.0875727045,"h":3172.5478741087,"l":3050.8541401404,"c":3113.4366327878,"v":294952.8326217551,"t":1706691600}
+{"o":3113.4366327878,"h":3128.1256171457,"l":3063.6136061497,"c":3063.6136061497,"v":426690.0097567801,"t":1706695200}
+{"o":3063.6136061497,"h":3127.1292401868,"l":3027.4304029963,"c":3081.9297781098,"v":292557.0559021994,"t":1706698800}
+{"o":3081.9297781098,"h":3107.6127451644,"l":3073.1281082565,"c":3092.8794463019,"v":273077.6631549939,"t":1706702400}
+{"o":3092.8794463019,"h":3128.2275542708,"l":3024.9841081281,"c":3045.2318497221,"v":473994.8237963589,"t":1706706000}
+{"o":3045.2318497221,"h":3054.0127446543,"l":2998.808987418,"c":3023.3377869406,"v":859244.7539476213,"t":1706709600}
+{"o":3023.3377869406,"h":3079.4460100223,"l":2834.9268884786,"c":3024.8133877301,"v":2038057.0944809732,"t":1706713200}
+{"o":3024.8133877301,"h":3076.8678593996,"l":3022.7714561741,"c":3059.9473650676,"v":1330862.9644074154,"t":1706716800}
+{"o":3059.9473650676,"h":5311.7470633294,"l":3048.410849021,"c":3213.195164727,"v":825776.4795119212,"t":1706720400}
+{"o":3213.195164727,"h":3216.6852343386,"l":3164.5609749834,"c":3182.9741890557,"v":645092.0419196255,"t":1706724000}
+{"o":3182.9741890557,"h":3192.9288327137,"l":3110.7066383901,"c":3151.9495231036,"v":752235.2913658905,"t":1706727600}
+{"o":3151.9495231036,"h":3159.2646338569,"l":3051.0004774446,"c":3054.2758547167,"v":742026.5984953645,"t":1706731200}
+{"o":3054.2758547167,"h":3096.3015708553,"l":2988.8064054308,"c":3051.3215659708,"v":728855.8677508995,"t":1706734800}
+{"o":3051.3215659708,"h":3072.1813393048,"l":3024.6357268153,"c":3064.8240950043,"v":544509.3500164781,"t":1706738400}
+{"o":3064.8240950043,"h":3068.8491947409,"l":3029.3020801952,"c":3044.8715634539,"v":439570.0612607822,"t":1706742000}
+{"o":3044.8715634539,"h":3064.0413898044,"l":3015.2629919956,"c":3054.0071228102,"v":549106.8277802914,"t":1706745600}
+{"o":3054.0071228102,"h":3058.9340364388,"l":2928.6860243432,"c":2951.6721857459,"v":832060.8154415245,"t":1706749200}
+{"o":2951.6721857459,"h":2965.4349790803,"l":2929.9256473175,"c":2956.9798171425,"v":567053.6504477327,"t":1706752800}
+{"o":2956.9798171425,"h":2961.7088437212,"l":2926.1065155279,"c":2933.2311159147,"v":491464.8519013164,"t":1706756400}
+{"o":2933.2311159147,"h":2957.203116309,"l":2914.5739321191,"c":2951.9613379451,"v":575763.9449157176,"t":1706760000}
+{"o":2951.9613379451,"h":2961.0792333601,"l":2930.5575077299,"c":2952.5898240724,"v":481014.6958824941,"t":1706763600}
+{"o":2952.5898240724,"h":2974.4518039168,"l":2911.3049484803,"c":2961.7054152847,"v":460931.0043826749,"t":1706767200}
+{"o":2961.7054152847,"h":2992.2811571034,"l":2953.3826829045,"c":2970.9342017169,"v":372697.0978777777,"t":1706770800}
+{"o":2970.9342017169,"h":3017.591096644,"l":2956.3280164451,"c":3012.9298455132,"v":330707.3750519531,"t":1706774400}
+{"o":3012.9298455132,"h":3039.1162216659,"l":2968.2525132332,"c":3002.1386539991,"v":380885.4481914534,"t":1706778000}
+{"o":3002.1386539991,"h":3029.7442516068,"l":2890.836250417,"c":2965.4010436801,"v":341595.727804534,"t":1706781600}
+{"o":2965.4010436801,"h":2973.350909276,"l":2931.2721951725,"c":2938.0210881518,"v":387722.2014397899,"t":1706785200}
+{"o":2938.0210881518,"h":2953.0520326686,"l":2922.810856763,"c":2929.3202194135,"v":399029.1102077415,"t":1706788800}
+{"o":2929.3202194135,"h":2952.3207865706,"l":2911.7437758089,"c":2938.3031005117,"v":356016.3559200246,"t":1706792400}
+{"o":2938.3031005117,"h":3006.3423141735,"l":2935.3116407901,"c":2993.2681213721,"v":457431.4626609093,"t":1706796000}
+{"o":2993.2681213721,"h":3015.5354529286,"l":2969.3689771845,"c":2972.5480897812,"v":449673.6392058285,"t":1706799600}
+{"o":2972.5480897812,"h":2983.74657857,"l":2936.6926176392,"c":2982.7398521363,"v":461955.4281569499,"t":1706803200}
+{"o":2982.7398521363,"h":3018.2599866454,"l":2977.0703005108,"c":3000.1734293007,"v":406967.0252344816,"t":1706806800}
+{"o":3000.1734293007,"h":3015.4421924586,"l":2984.7491698526,"c":2994.7042636632,"v":394822.2450740691,"t":1706810400}
+{"o":2994.7042636632,"h":3031.3753809593,"l":2982.5745605656,"c":3029.2970167737,"v":372455.9472717063,"t":1706814000}
+{"o":3029.2970167737,"h":3057.1206149186,"l":2998.87448376,"c":3032.2026335041,"v":366095.5656880344,"t":1706817600}
+{"o":3032.2026335041,"h":3058.4485746611,"l":3029.3003709336,"c":3053.8218739394,"v":458839.3317865434,"t":1706821200}
+{"o":3053.8218739394,"h":3056.8386795873,"l":3023.2063142072,"c":3026.3368814069,"v":330167.6179407946,"t":1706824800}
+{"o":3026.3368814069,"h":3055.4605637315,"l":3022.9804603564,"c":3049.1717116203,"v":332714.7101273989,"t":1706828400}
+{"o":3049.1717116203,"h":3108.8681282096,"l":3038.0183803256,"c":3087.7953130541,"v":483296.58314827,"t":1706832000}
+{"o":3087.7953130541,"h":3101.4847364358,"l":3078.1262990035,"c":3081.2001780093,"v":316162.6868195315,"t":1706835600}
+{"o":3081.2001780093,"h":3105.8967951865,"l":3064.8059817492,"c":3103.7464254713,"v":312308.5287190044,"t":1706839200}
+{"o":3103.7464254713,"h":3124.3388883243,"l":3093.7471751269,"c":3094.0829246055,"v":270388.3935785933,"t":1706842800}
+{"o":3094.0829246055,"h":3106.610901337,"l":3081.8757604213,"c":3093.1960298558,"v":259486.4617879156,"t":1706846400}
+{"o":3093.1960298558,"h":3188.1227448821,"l":3074.7515584706,"c":3181.0073371798,"v":268780.4686308493,"t":1706850000}
+{"o":3181.0073371798,"h":3213.4831865611,"l":3176.3377274833,"c":3207.2832232797,"v":227039.2824696765,"t":1706853600}
+{"o":3207.2832232797,"h":3249.0302250125,"l":3203.3363353537,"c":3240.7375946893,"v":304179.8853404534,"t":1706857200}
+{"o":3240.7375946893,"h":3247.4086093159,"l":3200.0948985511,"c":3213.7829283968,"v":316819.399785143,"t":1706860800}
+{"o":3213.7829283968,"h":3242.8192066029,"l":3158.1893096652,"c":3172.9680305911,"v":286419.7325626496,"t":1706864400}
+{"o":3172.9680305911,"h":3224.8744278107,"l":3171.4132483804,"c":3216.7700035654,"v":307741.2684979285,"t":1706868000}
+{"o":3216.7700035654,"h":3242.9302318038,"l":3201.1267470189,"c":3231.3598367971,"v":190413.4971192718,"t":1706871600}
+{"o":3231.3598367971,"h":3249.5443901776,"l":3212.5370689686,"c":3214.8220189932,"v":224972.6255244898,"t":1706875200}
+{"o":3214.8220189932,"h":3374.6309486518,"l":3117.9573117894,"c":3227.567670259,"v":441982.3313917469,"t":1706878800}
+{"o":3227.567670259,"h":3267.9803641275,"l":3219.5758203286,"c":3257.4651178603,"v":347741.3777551379,"t":1706882400}
+{"o":3257.4651178603,"h":3333.8866499803,"l":3252.1992173581,"c":3324.2405031502,"v":432740.3336562858,"t":1706886000}
+{"o":3324.2405031502,"h":3350.1945590588,"l":3275.5347981633,"c":3280.3764901273,"v":377829.9123817161,"t":1706889600}
+{"o":3280.3764901273,"h":3297.0349109469,"l":3251.5443994016,"c":3257.7973486764,"v":306671.3384007906,"t":1706893200}
+{"o":3257.7973486764,"h":3257.7973486764,"l":3227.1416167068,"c":3255.0468739366,"v":293444.8619507878,"t":1706896800}
+{"o":3255.0468739366,"h":3262.7915502409,"l":3234.8984959686,"c":3261.2192883733,"v":242255.3007103463,"t":1706900400}
+{"o":3261.2192883733,"h":3274.9073872113,"l":3244.2345135103,"c":3251.627810481,"v":269863.0985483568,"t":1706904000}
+{"o":3251.627810481,"h":3269.8449698098,"l":3248.5089039964,"c":3258.1010332037,"v":282860.5283261436,"t":1706907600}
+{"o":3258.1010332037,"h":3296.0811203798,"l":3254.415337155,"c":3292.7216285987,"v":233090.9183157389,"t":1706911200}
+{"o":3292.7216285987,"h":3308.746394728,"l":3289.615180777,"c":3300.8899270226,"v":269226.1132008649,"t":1706914800}
+{"o":3300.8899270226,"h":3321.197847779,"l":3281.5884423689,"c":3285.0400445794,"v":282746.6268593253,"t":1706918400}
+{"o":3285.0400445794,"h":3300.0679125571,"l":3269.8150491536,"c":3280.8498855487,"v":267828.5493692312,"t":1706922000}
+{"o":3280.8498855487,"h":3286.8137502854,"l":3256.8657525362,"c":3265.7891253839,"v":305444.399508568,"t":1706925600}
+{"o":3265.7891253839,"h":3277.5673065081,"l":3255.7565899945,"c":3256.5178944718,"v":229491.9674944391,"t":1706929200}
+{"o":3256.5178944718,"h":3275.8075858862,"l":3255.1758554374,"c":3271.7171708435,"v":193134.3304585979,"t":1706932800}
+{"o":3271.7171708435,"h":3284.4383149119,"l":3261.4968599539,"c":3281.2556938252,"v":158018.6242152501,"t":1706936400}
+{"o":3281.2556938252,"h":3285.0843800884,"l":3269.7444300551,"c":3269.9921551389,"v":131673.4587485273,"t":1706940000}
+{"o":3269.9921551389,"h":3277.0934239368,"l":3240.2639155008,"c":3250.1662554033,"v":173541.9782241105,"t":1706943600}
+{"o":3250.1662554033,"h":3261.6340538136,"l":3230.3266401841,"c":3236.7213294974,"v":155674.0137191898,"t":1706947200}
+{"o":3236.7213294974,"h":3260.7524682443,"l":3236.3625026555,"c":3257.5197628174,"v":132802.6977727691,"t":1706950800}
+{"o":3257.5197628174,"h":3260.6453871005,"l":3242.4838747931,"c":3249.9646921725,"v":126149.2468797212,"t":1706954400}
+{"o":3249.9646921725,"h":3250.1909804743,"l":3230.0387553725,"c":3237.931552918,"v":131275.1948889066,"t":1706958000}
+{"o":3237.931552918,"h":3247.4264547868,"l":3233.2809722834,"c":3238.4678187942,"v":143347.8927971573,"t":1706961600}
+{"o":3238.4678187942,"h":3243.6465892155,"l":3210.1262147335,"c":3215.9912098789,"v":192076.302101454,"t":1706965200}
+{"o":3215.9912098789,"h":3222.0574516321,"l":3201.3647549282,"c":3205.1202391165,"v":208788.5126249893,"t":1706968800}
+{"o":3205.1202391165,"h":3227.3611616505,"l":3173.2345643131,"c":3217.595840367,"v":289234.7908633727,"t":1706972400}
+{"o":3217.595840367,"h":3227.3260658125,"l":3209.0796753222,"c":3209.2543017133,"v":220082.832062942,"t":1706976000}
+{"o":3209.2543017133,"h":3240.7535932584,"l":3185.9484766552,"c":3214.1630317128,"v":200105.3576777143,"t":1706979600}
+{"o":3214.1630317128,"h":3215.5578081457,"l":3176.6348709184,"c":3186.9924504279,"v":204498.5986656741,"t":1706983200}
+{"o":3186.9924504279,"h":3205.2571627274,"l":3181.7848178415,"c":3201.9953086416,"v":182886.7014501461,"t":1706986800}
+{"o":3201.9953086416,"h":3208.8485325694,"l":3191.6928214766,"c":3199.1084887348,"v":188786.7336643003,"t":1706990400}
+{"o":3199.1084887348,"h":3251.9464608734,"l":3187.9320435215,"c":3236.132619897,"v":188250.2565707398,"t":1706994000}
+{"o":3236.132619897,"h":3255.6162642444,"l":3232.1756939443,"c":3240.3166575356,"v":247023.8728247282,"t":1706997600}
+{"o":3240.3166575356,"h":3250.2054197376,"l":3227.7007435078,"c":3239.9774355648,"v":187604.5870401397,"t":1707001200}
+{"o":3239.9774355648,"h":3242.4912505294,"l":3207.5153283866,"c":3239.2107738648,"v":287014.2594912978,"t":1707004800}
+{"o":3239.2107738648,"h":3258.4494248443,"l":3223.0257500557,"c":3255.3557233559,"v":299979.9611451852,"t":1707008400}
+{"o":3255.3557233559,"h":3258.5967101471,"l":3244.6730429371,"c":3245.7616618533,"v":175207.9748387977,"t":1707012000}
+{"o":3245.7616618533,"h":3295.3629552094,"l":3245.7616618533,"c":3282.2819957943,"v":159786.2787017773,"t":1707015600}
+{"o":3282.2819957943,"h":3282.5058841866,"l":3225.5636250273,"c":3237.9672149184,"v":248532.5416499487,"t":1707019200}
+{"o":3237.9672149184,"h":3607.6556185473,"l":3231.8486270881,"c":3294.4842250199,"v":185652.0818583232,"t":1707022800}
+{"o":3294.4842250199,"h":3303.9864510633,"l":3273.3716656698,"c":3278.0737207762,"v":195911.3821645222,"t":1707026400}
+{"o":3278.0737207762,"h":3288.9661813792,"l":3247.9439909464,"c":3256.9580472888,"v":175994.6732851553,"t":1707030000}
+{"o":3256.9580472888,"h":3267.8729420083,"l":3253.9219549275,"c":3261.1269383206,"v":166608.8520434316,"t":1707033600}
+{"o":3261.1269383206,"h":3297.0826372713,"l":3240.1588593319,"c":3284.586916777,"v":216157.7527920226,"t":1707037200}
+{"o":3284.586916777,"h":3288.6301149184,"l":3271.6985239761,"c":3280.5413120051,"v":133201.9463774129,"t":1707040800}
+{"o":3280.5413120051,"h":3318.6813956972,"l":3257.4324903913,"c":3289.2006662489,"v":180758.5881405011,"t":1707044400}
+{"o":3289.2006662489,"h":3317.4130064322,"l":3282.7089294078,"c":3296.3194879778,"v":162606.1530392041,"t":1707048000}
+{"o":3296.3194879778,"h":3304.8963315277,"l":3290.6822783259,"c":3298.5440333532,"v":170012.1794483735,"t":1707051600}
+{"o":3298.5440333532,"h":3314.5373937086,"l":3286.9987393998,"c":3286.9987393998,"v":205096.8338023431,"t":1707055200}
+{"o":3286.9987393998,"h":3303.4156510444,"l":3280.6798722468,"c":3297.640902673,"v":203757.1932575277,"t":1707058800}
+{"o":3297.640902673,"h":3300.8747080533,"l":3275.2289431698,"c":3292.6864083107,"v":222380.695375471,"t":1707062400}
+{"o":3292.6864083107,"h":3345.3357120811,"l":3266.2930461385,"c":3319.7962279966,"v":213662.9020302273,"t":1707066000}
+{"o":3319.7962279966,"h":3626.2699097902,"l":3255.2699684228,"c":3268.8069125488,"v":210726.6051453799,"t":1707069600}
+{"o":3268.8069125488,"h":3272.4700954004,"l":3248.3693174216,"c":3255.3055573947,"v":224750.0569974364,"t":1707073200}
+{"o":3255.3055573947,"h":3266.6138847056,"l":3216.5247328586,"c":3250.421690692,"v":367062.7097541162,"t":1707076800}
+{"o":3250.421690692,"h":3261.6901947685,"l":3226.357129535,"c":3233.1017902783,"v":208056.0183559498,"t":1707080400}
+{"o":3233.1017902783,"h":3262.5170915439,"l":3199.4620806423,"c":3234.9624782061,"v":241439.2870876085,"t":1707084000}
+{"o":3234.9624782061,"h":3245.0441794146,"l":3217.1070981616,"c":3225.2635078667,"v":214932.2439764537,"t":1707087600}
+{"o":3225.2635078667,"h":3248.6598761604,"l":3214.8040729932,"c":3220.3358247527,"v":238245.4889224332,"t":1707091200}
+{"o":3220.3358247527,"h":3222.0698453888,"l":3174.0509830265,"c":3216.0784120813,"v":266614.3437134919,"t":1707094800}
+{"o":3216.0784120813,"h":3228.2942153717,"l":3202.8270927722,"c":3215.7075576212,"v":150290.6801067155,"t":1707098400}
+{"o":3215.7075576212,"h":3245.3830295443,"l":3214.4143274679,"c":3241.946217685,"v":169847.7961051007,"t":1707102000}
+{"o":3241.946217685,"h":3272.946970411,"l":3238.6375086529,"c":3258.7596926029,"v":305884.3063330108,"t":1707105600}
+{"o":3258.7596926029,"h":3258.7596926029,"l":3235.6072295247,"c":3248.090517069,"v":119042.4482514285,"t":1707109200}
+{"o":3248.090517069,"h":3268.1559242928,"l":3196.664963568,"c":3216.6735733134,"v":114227.5949070358,"t":1707112800}
+{"o":3216.6735733134,"h":3260.1799128006,"l":3211.1807999833,"c":3245.1846170264,"v":236578.5629669015,"t":1707116400}
+{"o":3245.1846170264,"h":3253.2688023161,"l":3223.6024175514,"c":3237.5862709315,"v":169303.147793989,"t":1707120000}
+{"o":3237.5862709315,"h":3248.3630255597,"l":3222.6590855747,"c":3231.97457306,"v":172396.8328818753,"t":1707123600}
+{"o":3231.97457306,"h":3266.1013834445,"l":3230.4624571159,"c":3255.3355493333,"v":189868.0061883919,"t":1707127200}
+{"o":3255.3355493333,"h":3258.7542335736,"l":3242.9923077329,"c":3253.8525670648,"v":165520.1520962171,"t":1707130800}
+{"o":3253.8525670648,"h":3258.9652465166,"l":3236.3791143431,"c":3243.2961479779,"v":180688.6067178677,"t":1707134400}
+{"o":3243.2961479779,"h":3280.0816534652,"l":3236.5944380056,"c":3266.6706637452,"v":264775.1244445457,"t":1707138000}
+{"o":3266.6706637452,"h":3278.214465697,"l":3244.0672576512,"c":3247.5758819454,"v":223099.0609671875,"t":1707141600}
+{"o":3247.5758819454,"h":3247.5758819454,"l":3099.6046172826,"c":3110.9611339475,"v":490184.5618751476,"t":1707145200}
+{"o":3110.9611339475,"h":3132.3373070758,"l":3101.3546297829,"c":3129.3354628576,"v":276098.1923446415,"t":1707148800}
+{"o":3129.3354628576,"h":3137.402098966,"l":3107.8778202625,"c":3112.9226022419,"v":248209.7190650632,"t":1707152400}
+{"o":3112.9226022419,"h":3133.7352656964,"l":3088.541017741,"c":3102.1427052877,"v":270991.6857474654,"t":1707156000}
+{"o":3102.1427052877,"h":3122.488045425,"l":3098.8706204405,"c":3103.9110006354,"v":227637.3147185863,"t":1707159600}
+{"o":3103.9110006354,"h":3107.5853186457,"l":3070.5763469548,"c":3101.3964904954,"v":342790.2205328832,"t":1707163200}
+{"o":3101.3964904954,"h":3479.4231181457,"l":3004.9309450905,"c":3007.0265293557,"v":351386.1133102238,"t":1707166800}
+{"o":3007.0265293557,"h":3020.3010079853,"l":2985.4521279988,"c":3001.0007285266,"v":292566.9871894546,"t":1707170400}
+{"o":3001.0007285266,"h":3079.9757033698,"l":2994.6693903638,"c":3057.7059060381,"v":236850.1583041949,"t":1707174000}
+{"o":3057.7059060381,"h":3065.7744116354,"l":3050.5397298251,"c":3054.4190031568,"v":188605.3333063608,"t":1707177600}
+{"o":3054.4190031568,"h":3072.161217828,"l":3041.1983200941,"c":3060.8826004232,"v":283353.3078865416,"t":1707181200}
+{"o":3060.8826004232,"h":3089.095453551,"l":3053.0977085418,"c":3081.9117073049,"v":232728.6650425617,"t":1707184800}
+{"o":3081.9117073049,"h":3091.8347843781,"l":3055.9198773402,"c":3068.3083467547,"v":229575.6174874452,"t":1707188400}
+{"o":3068.3083467547,"h":3070.4757944032,"l":3046.1659598302,"c":3048.08452934,"v":187321.3777444163,"t":1707192000}
+{"o":3048.08452934,"h":3055.5585065266,"l":3033.9046076243,"c":3051.570865694,"v":168777.2991296902,"t":1707195600}
+{"o":3051.570865694,"h":3057.8444296782,"l":3043.5869968955,"c":3052.6314320018,"v":119431.0038833623,"t":1707199200}
+{"o":3052.6314320018,"h":3063.4462654405,"l":3043.5929765725,"c":3059.3447554719,"v":152573.5204846201,"t":1707202800}
+{"o":3059.3447554719,"h":3076.5270753859,"l":3056.9808207374,"c":3073.6322752256,"v":164702.3770196449,"t":1707206400}
+{"o":3073.6322752256,"h":3077.9430312895,"l":3060.0615058108,"c":3073.0816432738,"v":135139.3271768625,"t":1707210000}
+{"o":3073.0816432738,"h":3073.0816432738,"l":3073.0816432738,"c":3073.0816432738,"v":0.0,"t":1707213600}
+{"o":3073.0816432738,"h":3073.0816432738,"l":3073.0816432738,"c":3073.0816432738,"v":0.0,"t":1707217200}
+{"o":3073.0816432738,"h":3073.0816432738,"l":3073.0816432738,"c":3073.0816432738,"v":0.0,"t":1707220800}
+{"o":3073.0816432738,"h":3073.0816432738,"l":3073.0816432738,"c":3073.0816432738,"v":0.0,"t":1707224400}
+{"o":3073.0816432738,"h":3073.1226950518,"l":3009.7188782374,"c":3013.2456650839,"v":109042.1375095206,"t":1707228000}
+{"o":3013.2456650839,"h":3061.9816618801,"l":3008.4804528626,"c":3059.5183454367,"v":476763.0998275406,"t":1707231600}
+{"o":3059.5183454367,"h":3073.8214453447,"l":3043.2612133225,"c":3045.7978048856,"v":364599.5896156921,"t":1707235200}
+{"o":3045.7978048856,"h":3064.9318258908,"l":3040.7646057411,"c":3064.2880792835,"v":458454.4849438664,"t":1707238800}
+{"o":3064.2880792835,"h":3087.1110579639,"l":3047.7870386812,"c":3081.447780365,"v":294845.5693096853,"t":1707242400}
+{"o":3081.447780365,"h":3122.9175664574,"l":3072.221134853,"c":3120.0022332683,"v":311147.1528685571,"t":1707246000}
+{"o":3120.0022332683,"h":3130.0014855883,"l":3106.4204717475,"c":3111.43789958,"v":302862.7754623019,"t":1707249600}
+{"o":3111.43789958,"h":3114.3818845945,"l":3097.3978874283,"c":3102.1510511246,"v":227982.0435059351,"t":1707253200}
+{"o":3102.1510511246,"h":3128.7192710218,"l":3091.6904678393,"c":3117.558006885,"v":253050.824268602,"t":1707256800}
+{"o":3117.558006885,"h":3121.6126433767,"l":3096.2724667465,"c":3098.3893917028,"v":227538.7531221563,"t":1707260400}
+{"o":3098.3893917028,"h":3168.8194624532,"l":3095.5045306174,"c":3157.9077513188,"v":219319.6334864251,"t":1707264000}
+{"o":3157.9077513188,"h":3171.1066041612,"l":3152.5381754422,"c":3160.1446549016,"v":267501.3907203535,"t":1707267600}
+{"o":3160.1446549016,"h":3162.7816575869,"l":3134.5859446242,"c":3137.0959782901,"v":249881.4414159072,"t":1707271200}
+{"o":3137.0959782901,"h":3140.3978454121,"l":3107.8598248109,"c":3108.4584294473,"v":234624.2761913532,"t":1707274800}
+{"o":3108.4584294473,"h":3116.9914339244,"l":3090.2585116295,"c":3106.4940960635,"v":248051.5441229618,"t":1707278400}
+{"o":3106.4940960635,"h":3129.0692187922,"l":3094.3627460335,"c":3119.9857803332,"v":209191.3279920934,"t":1707282000}
+{"o":3119.9857803332,"h":3122.2250679859,"l":3110.4387215303,"c":3118.7261556496,"v":146368.3902885253,"t":1707285600}
+{"o":3118.7261556496,"h":3123.3888002803,"l":3100.8024732723,"c":3109.0225201649,"v":145160.3073670597,"t":1707289200}
+{"o":3109.0225201649,"h":3113.5765376017,"l":3098.4854757291,"c":3099.536104071,"v":147702.2320166551,"t":1707292800}
+{"o":3099.536104071,"h":3123.6276002537,"l":3089.4551238549,"c":3116.4414832301,"v":171907.1747204405,"t":1707296400}
+{"o":3116.4414832301,"h":3161.8936282599,"l":3080.5587346574,"c":3135.0790073946,"v":173372.8020391815,"t":1707300000}
+{"o":3135.0790073946,"h":3189.8102126314,"l":3133.4609912368,"c":3178.7060150881,"v":202984.4751543077,"t":1707303600}
+{"o":3178.7060150881,"h":3199.0568494316,"l":3176.4238813138,"c":3191.4999662533,"v":189889.4843314245,"t":1707307200}
+{"o":3191.4999662533,"h":3196.8133919421,"l":3177.9410895863,"c":3184.1299262002,"v":216890.0491138249,"t":1707310800}
+{"o":3184.1299262002,"h":3229.8595153943,"l":3181.7093339934,"c":3208.1863423707,"v":406917.0548476485,"t":1707314400}
+{"o":3208.1863423707,"h":3245.1856540786,"l":3200.7038628399,"c":3230.6045281985,"v":526471.5429105287,"t":1707318000}
+{"o":3230.6045281985,"h":3284.9083834746,"l":3227.8582009631,"c":3267.9113240272,"v":369678.1934148191,"t":1707321600}
+{"o":3267.9113240272,"h":3296.9915319759,"l":3262.4719809039,"c":3276.7926856063,"v":390712.2582164942,"t":1707325200}
+{"o":3276.7926856063,"h":3282.3647933912,"l":3260.6074252508,"c":3278.8669772488,"v":297709.331606147,"t":1707328800}
+{"o":3278.8669772488,"h":3289.2711425484,"l":3261.0693957234,"c":3265.2090337776,"v":238390.497563545,"t":1707332400}
+{"o":3265.2090337776,"h":3320.7901730039,"l":3264.5547254397,"c":3306.0119747808,"v":437937.03174916,"t":1707336000}
+{"o":3306.0119747808,"h":3395.8483256987,"l":3305.4782411063,"c":3384.4571294328,"v":507748.0988930998,"t":1707339600}
+{"o":3384.4571294328,"h":3397.4230968685,"l":3377.1686734445,"c":3394.3703027835,"v":311683.0820614193,"t":1707343200}
+{"o":3394.3703027835,"h":3414.5509336165,"l":3387.7530435855,"c":3400.1117841272,"v":235823.7002437995,"t":1707346800}
+{"o":3400.1117841272,"h":3449.1114388641,"l":3386.1046428456,"c":3439.7915099111,"v":329117.3905419991,"t":1707350400}
+{"o":3439.7915099111,"h":3457.1282133396,"l":3416.2001601234,"c":3449.3652171205,"v":286542.2919226959,"t":1707354000}
+{"o":3449.3652171205,"h":3458.7174184812,"l":3432.4518705788,"c":3441.5174869925,"v":199544.8170121526,"t":1707357600}
+{"o":3441.5174869925,"h":3463.5965529323,"l":3427.5877167072,"c":3440.449887221,"v":147052.5725012216,"t":1707361200}
+{"o":3440.449887221,"h":3450.0737030591,"l":3435.9246383047,"c":3441.038215787,"v":215520.9530708373,"t":1707364800}
+{"o":3441.038215787,"h":3442.3640506327,"l":3417.720940545,"c":3424.1699155679,"v":218158.6880178855,"t":1707368400}
+{"o":3424.1699155679,"h":3432.9295887898,"l":3403.1948246498,"c":3406.59086282,"v":253217.0815479351,"t":1707372000}
+{"o":3406.59086282,"h":3423.741641734,"l":3400.8441852856,"c":3410.0290968757,"v":178447.3981742209,"t":1707375600}
+{"o":3410.0290968757,"h":3450.2023942874,"l":3388.9109649139,"c":3428.5607798742,"v":160294.2596372234,"t":1707379200}
+{"o":3428.5607798742,"h":3439.1714411329,"l":3377.6163156431,"c":3390.3377795826,"v":211611.0834746985,"t":1707382800}
+{"o":3390.3377795826,"h":3403.0207446788,"l":3330.8749964008,"c":3343.2274980086,"v":141397.8049596228,"t":1707386400}
+{"o":3343.2274980086,"h":3358.7595315915,"l":3257.0637108104,"c":3264.8890077919,"v":175949.7225259965,"t":1707390000}
+{"o":3264.8890077919,"h":3280.4934807753,"l":3231.331312104,"c":3240.274166565,"v":173861.0433682789,"t":1707393600}
+{"o":3240.274166565,"h":3324.6923244217,"l":3162.7505539321,"c":3241.5159486553,"v":359602.2030356168,"t":1707397200}
+{"o":3241.5159486553,"h":3287.0236871478,"l":3235.8415379308,"c":3267.3885367282,"v":491718.4699775809,"t":1707400800}
+{"o":3267.3885367282,"h":3285.2178637602,"l":3258.3021975595,"c":3282.4504160121,"v":312998.0451139336,"t":1707404400}
+{"o":3282.4504160121,"h":3286.4114312167,"l":3200.2679640575,"c":3223.5723271347,"v":316235.793597834,"t":1707408000}
+{"o":3223.5723271347,"h":3264.7231323474,"l":3202.8335297119,"c":3233.0656441669,"v":297000.2689609082,"t":1707411600}
+{"o":3233.0656441669,"h":3247.7507674886,"l":3218.0475623224,"c":3242.7746276968,"v":234874.1948549506,"t":1707415200}
+{"o":3242.7746276968,"h":3250.4334967113,"l":3223.8378456095,"c":3230.7344701805,"v":209610.6923561073,"t":1707418800}
+{"o":3230.7344701805,"h":3256.2498974821,"l":3230.5012508907,"c":3252.2780802588,"v":225047.0281634085,"t":1707422400}
+{"o":3252.2780802588,"h":3263.776532564,"l":3237.0774871959,"c":3242.4024264179,"v":206549.5145422748,"t":1707426000}
+{"o":3242.4024264179,"h":3250.9081326646,"l":3232.9239326671,"c":3240.9149896859,"v":170760.0849032618,"t":1707429600}
+{"o":3240.9149896859,"h":3258.6849421163,"l":3240.1352408669,"c":3245.6025656677,"v":224294.9949902521,"t":1707433200}
+{"o":3245.6025656677,"h":3308.2420459868,"l":3245.3572768006,"c":3295.8692660809,"v":262454.6214108368,"t":1707436800}
+{"o":3295.8692660809,"h":3317.0385067306,"l":3288.2849187875,"c":3315.5143359251,"v":241115.0575008416,"t":1707440400}
+{"o":3315.5143359251,"h":3371.461368693,"l":3310.7592125513,"c":3368.1534133805,"v":308346.9055192609,"t":1707444000}
+{"o":3368.1534133805,"h":3373.4659522844,"l":3307.1307512618,"c":3308.9465395912,"v":236209.5338718754,"t":1707447600}
+{"o":3308.9465395912,"h":3326.5778682374,"l":3203.0871875477,"c":3219.1806319324,"v":192651.34065306,"t":1707451200}
+{"o":3219.1806319324,"h":3242.3456893341,"l":3212.8344170578,"c":3240.0988543955,"v":163996.8846131678,"t":1707454800}
+{"o":3240.0988543955,"h":3390.8288632535,"l":3222.747014482,"c":3248.4658332037,"v":143428.0681587175,"t":1707458400}
+{"o":3248.4658332037,"h":3277.9341539816,"l":3190.8493296965,"c":3208.9313728888,"v":164573.9514342707,"t":1707462000}
+{"o":3208.9313728888,"h":3236.3024320717,"l":3194.8760447505,"c":3226.2475159101,"v":199507.4525848564,"t":1707465600}
+{"o":3226.2475159101,"h":3232.1145450178,"l":3190.0200365674,"c":3197.8672017494,"v":310948.5098337573,"t":1707469200}
+{"o":3197.8672017494,"h":3210.0021335887,"l":3191.5372161832,"c":3205.6065314995,"v":178949.5783400885,"t":1707472800}
+{"o":3205.6065314995,"h":3221.7507235726,"l":3137.6510938958,"c":3181.9132933382,"v":324550.7848657321,"t":1707476400}
+{"o":3181.9132933382,"h":3212.9014033171,"l":3167.9967066627,"c":3176.3433836789,"v":454121.0094849848,"t":1707480000}
+{"o":3176.3433836789,"h":3184.302782041,"l":3144.8885916664,"c":3170.0624362915,"v":302285.471085866,"t":1707483600}
+{"o":3170.0624362915,"h":3188.0093700739,"l":3112.9120800549,"c":3124.094051599,"v":450966.8051953999,"t":1707487200}
+{"o":3124.094051599,"h":3170.4478145551,"l":3100.4394428527,"c":3164.9269490412,"v":364176.1702164558,"t":1707490800}
+{"o":3164.9269490412,"h":3176.1241625453,"l":3128.6404988535,"c":3146.2028931173,"v":384973.2328024591,"t":1707494400}
+{"o":3146.2028931173,"h":3160.4120261422,"l":3138.4905731336,"c":3155.9945878131,"v":264289.7405745501,"t":1707498000}
+{"o":3155.9945878131,"h":3190.4120799533,"l":3151.3916165122,"c":3168.0328422311,"v":325602.4024593006,"t":1707501600}
+{"o":3168.0328422311,"h":3478.7807490955,"l":3144.4300641381,"c":3177.895126397,"v":279342.6965484209,"t":1707505200}
+{"o":3177.895126397,"h":3198.8338718438,"l":3175.2173740472,"c":3182.7649981373,"v":217217.2618680355,"t":1707508800}
+{"o":3182.7649981373,"h":3298.4654853496,"l":3180.5611341833,"c":3296.2352862409,"v":355594.8731952437,"t":1707512400}
+{"o":3296.2352862409,"h":3300.6517855136,"l":3250.4170681525,"c":3263.971040156,"v":342529.2017122663,"t":1707516000}
+{"o":3263.971040156,"h":3276.6161526691,"l":3219.525393935,"c":3226.9079302269,"v":296849.077113366,"t":1707519600}
+{"o":3226.9079302269,"h":3262.8055702495,"l":3225.1221688867,"c":3245.6905001837,"v":240162.290523571,"t":1707523200}
+{"o":3245.6905001837,"h":3290.6407194621,"l":3241.4464821618,"c":3283.7930108065,"v":233416.0329828667,"t":1707526800}
+{"o":3283.7930108065,"h":3313.3190222292,"l":3280.9377829014,"c":3297.2435341831,"v":238984.8217937978,"t":1707530400}
+{"o":3297.2435341831,"h":3339.4026489717,"l":3268.1958073259,"c":3322.1450492475,"v":266792.4206260112,"t":1707534000}
+{"o":3322.1450492475,"h":3332.3411433463,"l":3297.7858877654,"c":3308.6810845927,"v":230359.1545899513,"t":1707537600}
+{"o":3308.6810845927,"h":3316.1671868342,"l":3298.1457923658,"c":3307.3334404376,"v":155773.6384023697,"t":1707541200}
+{"o":3307.3334404376,"h":3308.9258744304,"l":3251.1871469232,"c":3255.6589692641,"v":177519.8726221079,"t":1707544800}
+{"o":3255.6589692641,"h":3264.7549955159,"l":3223.2105385996,"c":3229.2138372983,"v":131013.1001315539,"t":1707548400}
+{"o":3229.2138372983,"h":3251.244787994,"l":3208.5828286364,"c":3208.6599766525,"v":150910.0084626107,"t":1707552000}
+{"o":3208.6599766525,"h":3237.7332649501,"l":3207.6750768274,"c":3231.7757066948,"v":197010.3087458715,"t":1707555600}
+{"o":3231.7757066948,"h":3234.0457636976,"l":3181.6259335553,"c":3184.0835620606,"v":194929.5710593176,"t":1707559200}
+{"o":3184.0835620606,"h":3213.9856105985,"l":3139.3440187423,"c":3163.4096888536,"v":167510.7056038912,"t":1707562800}
+{"o":3163.4096888536,"h":3165.8407458495,"l":3145.4357410145,"c":3154.9403344584,"v":147390.9799312019,"t":1707566400}
+{"o":3154.9403344584,"h":3205.6328489345,"l":3136.2670241319,"c":3204.7388016153,"v":169183.4214987597,"t":1707570000}
+{"o":3204.7388016153,"h":3238.0591631058,"l":3203.053209045,"c":3225.220152784,"v":173367.8541124538,"t":1707573600}
+{"o":3225.220152784,"h":3241.9808003265,"l":3223.5256861492,"c":3234.1581907577,"v":175884.5127010279,"t":1707577200}
+{"o":3234.1581907577,"h":3237.2834105113,"l":3217.0248972102,"c":3230.6561244207,"v":195292.6740491174,"t":1707580800}
+{"o":3230.6561244207,"h":3263.6718725465,"l":3212.3045290891,"c":3240.1827314641,"v":190791.6890635199,"t":1707584400}
+{"o":3240.1827314641,"h":3287.5915873326,"l":3231.4324795876,"c":3272.7647424996,"v":180238.772969674,"t":1707588000}
+{"o":3272.7647424996,"h":3293.858096633,"l":3263.3713685995,"c":3282.2397771397,"v":169361.5053293172,"t":1707591600}
+{"o":3282.2397771397,"h":3318.0350024253,"l":3271.0420308908,"c":3285.1364565071,"v":253622.8248799175,"t":1707595200}
+{"o":3285.1364565071,"h":3315.225855374,"l":3280.3388139902,"c":3302.7014188863,"v":271808.3320401617,"t":1707598800}
+{"o":3302.7014188863,"h":3306.5007691282,"l":3235.6878974344,"c":3255.650322973,"v":209871.9575509311,"t":1707602400}
+{"o":3255.650322973,"h":3269.0579857804,"l":3205.5007880221,"c":3213.9538129292,"v":167225.0578058804,"t":1707606000}
+{"o":3213.9538129292,"h":3221.9579488241,"l":3196.4187527192,"c":3209.1309703408,"v":184348.167816677,"t":1707609600}
+{"o":3209.1309703408,"h":3211.0454321714,"l":3180.6007281335,"c":3191.0482307508,"v":197419.6534898124,"t":1707613200}
+{"o":3191.0482307508,"h":3200.4159405005,"l":3178.1318486502,"c":3185.5943329273,"v":152419.1648004731,"t":1707616800}
+{"o":3185.5943329273,"h":3233.4897193906,"l":3185.2501901898,"c":3225.9225174485,"v":175109.1459853468,"t":1707620400}
+{"o":3225.9225174485,"h":3240.2213110295,"l":3198.1328299504,"c":3205.4240493018,"v":154688.286399363,"t":1707624000}
+{"o":3205.4240493018,"h":3229.6981756897,"l":3191.6552980275,"c":3216.8932904223,"v":147827.8447071254,"t":1707627600}
+{"o":3216.8932904223,"h":3228.057995701,"l":3207.1248951093,"c":3223.3960017608,"v":121456.4316618918,"t":1707631200}
+{"o":3223.3960017608,"h":3237.8665840714,"l":3210.5949105943,"c":3221.5988750275,"v":144559.4859264024,"t":1707634800}
+{"o":3221.5988750275,"h":3229.7269966537,"l":3191.5927713953,"c":3195.9208732625,"v":135404.885961745,"t":1707638400}
+{"o":3195.9208732625,"h":3227.9671949362,"l":3195.3260749643,"c":3223.6684691037,"v":150950.7000564967,"t":1707642000}
+{"o":3223.6684691037,"h":3232.962266893,"l":3152.7689588628,"c":3173.9236226588,"v":205849.9961315126,"t":1707645600}
+{"o":3173.9236226588,"h":3188.6264757273,"l":3168.0182146171,"c":3185.330277111,"v":134432.2013957885,"t":1707649200}
+{"o":3185.330277111,"h":3211.9850911292,"l":3181.3590042559,"c":3183.0264054261,"v":215941.3384278429,"t":1707652800}
+{"o":3183.0264054261,"h":3190.5007161697,"l":3167.5254218513,"c":3169.721425121,"v":165802.6926806445,"t":1707656400}
+{"o":3169.721425121,"h":3181.4897469869,"l":3156.5991391006,"c":3179.5977079556,"v":190371.4705375732,"t":1707660000}
+{"o":3179.5977079556,"h":3180.3957233333,"l":3141.4294294364,"c":3143.9882973729,"v":189037.022497128,"t":1707663600}
+{"o":3143.9882973729,"h":3147.4917715086,"l":3064.2104221589,"c":3073.4806650182,"v":230387.6595052144,"t":1707667200}
+{"o":3073.4806650182,"h":3092.2344703666,"l":3048.8730930353,"c":3066.5971761217,"v":238711.083561828,"t":1707670800}
+{"o":3066.5971761217,"h":3068.0021118089,"l":2531.9491787556,"c":3024.341713916,"v":228139.2190347828,"t":1707674400}
+{"o":3024.341713916,"h":3165.5714913751,"l":2983.186215114,"c":2993.6161389735,"v":192103.700136133,"t":1707678000}
+{"o":2993.6161389735,"h":3009.5655425583,"l":2853.254470866,"c":2853.8622902974,"v":269539.9899787031,"t":1707681600}
+{"o":2853.8622902974,"h":2867.9856231579,"l":2818.9487890364,"c":2822.6262493333,"v":191716.3930846407,"t":1707685200}
+{"o":2822.6262493333,"h":2919.5748045869,"l":2404.2136518082,"c":2765.2753594255,"v":164085.0387442431,"t":1707688800}
+{"o":2765.2753594255,"h":2768.5372454249,"l":2757.4141077135,"c":2763.5978122888,"v":162925.564792737,"t":1707692400}
+{"o":2763.5978122888,"h":2827.8376214358,"l":2658.7094463277,"c":2690.2509844621,"v":232570.9745332803,"t":1707696000}
+{"o":2690.2509844621,"h":2809.7253493055,"l":1582.9216109992,"c":2627.1528838977,"v":194368.2934267515,"t":1707699600}
+{"o":2627.1528838977,"h":2732.8926254493,"l":2483.9583280345,"c":2674.8539845216,"v":346747.1811663011,"t":1707703200}
+{"o":2674.8539845216,"h":2740.9537917157,"l":2663.8935038036,"c":2728.5927297404,"v":153454.2060095526,"t":1707706800}
+{"o":2728.5927297404,"h":2729.1973126972,"l":2673.4921315242,"c":2675.2982332609,"v":161400.4170621539,"t":1707710400}
+{"o":2675.2982332609,"h":2686.8262799372,"l":2625.6128339694,"c":2628.8812709316,"v":182813.5660905588,"t":1707714000}
+{"o":2628.8812709316,"h":2637.3747246911,"l":2608.1903826559,"c":2625.5989274196,"v":183195.7661630193,"t":1707717600}
+{"o":2625.5989274196,"h":2653.3259912263,"l":2617.7461640466,"c":2631.1969421193,"v":153289.0372845801,"t":1707721200}
+{"o":2631.1969421193,"h":2641.2578345729,"l":2552.1067808313,"c":2558.260367987,"v":140393.9936458068,"t":1707724800}
+{"o":2558.260367987,"h":2589.3784973157,"l":2530.6196700973,"c":2540.3992314063,"v":213237.1917386305,"t":1707728400}
+{"o":2540.3992314063,"h":2621.6644596531,"l":2528.9527630492,"c":2604.3653231773,"v":226327.0001383994,"t":1707732000}
+{"o":2604.3653231773,"h":2726.6252858506,"l":2574.3957285536,"c":2714.5705477305,"v":229052.4213433818,"t":1707735600}
+{"o":2714.5705477305,"h":2729.2248967578,"l":2704.0131094886,"c":2723.0754696005,"v":194608.8863052232,"t":1707739200}
+{"o":2723.0754696005,"h":2728.0421278903,"l":2713.5113239869,"c":2722.7512537557,"v":156211.0477574106,"t":1707742800}
+{"o":2722.7512537557,"h":2781.2899119119,"l":2709.5668566242,"c":2766.7032116733,"v":274093.6238714193,"t":1707746400}
+{"o":2766.7032116733,"h":2886.931947625,"l":2754.6006852948,"c":2883.5790235268,"v":577730.8518807861,"t":1707750000}
+{"o":2883.5790235268,"h":2891.9079686238,"l":2846.1900353854,"c":2874.6445900546,"v":451702.0976698094,"t":1707753600}
+{"o":2874.6445900546,"h":2928.3538200776,"l":2870.1128437248,"c":2902.7299720426,"v":583647.1987239617,"t":1707757200}
+{"o":2902.7299720426,"h":2924.7441360905,"l":2897.8776000436,"c":2899.7817831803,"v":443988.8995022909,"t":1707760800}
+{"o":2899.7817831803,"h":2939.3283758659,"l":2892.2632238098,"c":2902.5764947609,"v":430880.1033341449,"t":1707764400}
+{"o":2902.5764947609,"h":2932.8025077848,"l":2901.3069666233,"c":2931.7622366358,"v":320579.9409668423,"t":1707768000}
+{"o":2931.7622366358,"h":2969.7412526879,"l":2910.4204683836,"c":2930.1914572573,"v":433740.8294885015,"t":1707771600}
+{"o":2930.1914572573,"h":2965.6228609788,"l":2878.220686482,"c":2913.4231470924,"v":269200.0455683631,"t":1707775200}
+{"o":2913.4231470924,"h":2929.9421014767,"l":2887.5220357637,"c":2905.8276605218,"v":224112.9909653728,"t":1707778800}
+{"o":2905.8276605218,"h":2990.390680489,"l":2905.8276605218,"c":2966.1201018306,"v":426366.9797403433,"t":1707782400}
+{"o":2966.1201018306,"h":2996.0502395488,"l":2952.211656047,"c":2990.9512349131,"v":346048.2954790335,"t":1707786000}
+{"o":2990.9512349131,"h":2995.2919272259,"l":2960.5494783774,"c":2971.3171736205,"v":237783.2366937407,"t":1707789600}
+{"o":2971.3171736205,"h":2983.8592283504,"l":2952.7968235607,"c":2957.9141451407,"v":201462.3639810075,"t":1707793200}
+{"o":2957.9141451407,"h":3045.8118288234,"l":2957.528540123,"c":3035.6121653248,"v":196954.594378439,"t":1707796800}
+{"o":3035.6121653248,"h":3042.9242005081,"l":3029.4732492772,"c":3042.1840102133,"v":159700.4468105576,"t":1707800400}
+{"o":3042.1840102133,"h":3054.9838935363,"l":3029.4998507359,"c":3033.4114448396,"v":181073.0365009807,"t":1707804000}
+{"o":3033.4114448396,"h":3068.278812769,"l":3025.7466102594,"c":3058.3565406497,"v":221819.5496640018,"t":1707807600}
+{"o":3058.3565406497,"h":3086.3718138629,"l":3052.6740727104,"c":3074.0040747256,"v":165169.4323859489,"t":1707811200}
+{"o":3074.0040747256,"h":3078.4369923488,"l":3057.26287539,"c":3076.8241622478,"v":154951.2207902336,"t":1707814800}
+{"o":3076.8241622478,"h":3076.8477320616,"l":3039.6562438964,"c":3044.0994402995,"v":110318.1010358989,"t":1707818400}
+{"o":3044.0994402995,"h":3066.3259338864,"l":3026.9288541193,"c":3066.3259338864,"v":200302.1674580252,"t":1707822000}
+{"o":3066.3259338864,"h":3067.8602640803,"l":3025.2119215778,"c":3032.3094215539,"v":202411.2962763457,"t":1707825600}
+{"o":3032.3094215539,"h":3045.8753457427,"l":2952.5575905531,"c":2985.2068504185,"v":415943.039502273,"t":1707829200}
+{"o":2985.2068504185,"h":3047.6179285604,"l":2909.9728707867,"c":2974.2099567804,"v":632932.2135064534,"t":1707832800}
+{"o":2974.2099567804,"h":3005.8419096671,"l":2952.7916211078,"c":2986.4761432665,"v":330844.3170662347,"t":1707836400}
+{"o":2986.4761432665,"h":2994.3581417327,"l":2935.1953946381,"c":2937.3101786361,"v":260327.1640649872,"t":1707840000}
+{"o":2937.3101786361,"h":2986.6278248041,"l":2933.0102037266,"c":2984.3657114304,"v":285765.5923446594,"t":1707843600}
+{"o":2984.3657114304,"h":3032.0070738256,"l":2981.4229301619,"c":3016.3464005263,"v":265741.0558597274,"t":1707847200}
+{"o":3016.3464005263,"h":3041.4135275827,"l":3003.2095612673,"c":3020.2209295138,"v":339500.7098697991,"t":1707850800}
+{"o":3020.2209295138,"h":3131.4529159226,"l":3019.2969254708,"c":3122.2188127086,"v":252742.9698436889,"t":1707854400}
+{"o":3122.2188127086,"h":3156.7203415135,"l":3113.9881583619,"c":3134.654098445,"v":279385.1336969837,"t":1707858000}
+{"o":3134.654098445,"h":3145.6528313842,"l":3091.8222715401,"c":3097.0265243185,"v":214792.3429491601,"t":1707861600}
+{"o":3097.0265243185,"h":3113.4205182924,"l":3060.7537101626,"c":3084.3300445306,"v":178029.2831071266,"t":1707865200}
+{"o":3084.3300445306,"h":3094.7436091066,"l":2568.0946701935,"c":3058.0845296403,"v":203256.7018128961,"t":1707868800}
+{"o":3058.0845296403,"h":3088.2207194133,"l":3016.1571889648,"c":3030.8091806006,"v":188450.2608782237,"t":1707872400}
+{"o":3030.8091806006,"h":3063.5099791193,"l":2998.5709888341,"c":3054.3428824804,"v":171650.3104932106,"t":1707876000}
+{"o":3054.3428824804,"h":3081.5279794886,"l":3019.6858979084,"c":3043.4049683275,"v":159981.2201269259,"t":1707879600}
+{"o":3043.4049683275,"h":3064.53702063,"l":3020.8440884675,"c":3034.6825135805,"v":183594.8240048591,"t":1707883200}
+{"o":3034.6825135805,"h":3079.259902285,"l":3033.4333260664,"c":3070.7309143917,"v":201829.7521078002,"t":1707886800}
+{"o":3070.7309143917,"h":3094.3013098977,"l":3055.8234858645,"c":3082.2394498291,"v":145143.9541383839,"t":1707890400}
+{"o":3082.2394498291,"h":3217.9749135678,"l":3081.5418961797,"c":3210.9121858025,"v":128808.0972111997,"t":1707894000}
+{"o":3210.9121858025,"h":3258.2783170279,"l":3199.7333685896,"c":3257.4259169285,"v":181692.4431003505,"t":1707897600}
+{"o":3257.4259169285,"h":3471.8451407931,"l":3250.2556552659,"c":3355.4327846848,"v":407613.3921653259,"t":1707901200}
+{"o":3355.4327846848,"h":3387.8657572931,"l":3322.3744821653,"c":3347.5605046785,"v":233480.792845447,"t":1707904800}
+{"o":3347.5605046785,"h":3364.3883981454,"l":3319.8201568788,"c":3356.3925189343,"v":212982.4019990373,"t":1707908400}
+{"o":3356.3925189343,"h":3369.4428214519,"l":3308.6161148475,"c":3318.8162397791,"v":231781.2588333989,"t":1707912000}
+{"o":3318.8162397791,"h":3394.4107142807,"l":3290.0748709418,"c":3364.3816815848,"v":363724.806592491,"t":1707915600}
+{"o":3364.3816815848,"h":3382.2355151932,"l":3344.4541255087,"c":3362.783221215,"v":369612.3228563353,"t":1707919200}
+{"o":3362.783221215,"h":3369.7948015476,"l":3308.2465975226,"c":3337.8000621757,"v":371737.0131925981,"t":1707922800}
+{"o":3337.8000621757,"h":3340.347811734,"l":3303.070150498,"c":3317.1170818325,"v":299815.4826851818,"t":1707926400}
+{"o":3317.1170818325,"h":3331.7644995649,"l":3264.5532027012,"c":3274.8711491133,"v":250981.5690665787,"t":1707930000}
+{"o":3274.8711491133,"h":3304.7627958986,"l":3252.5937308109,"c":3294.7505767124,"v":229017.9865934095,"t":1707933600}
+{"o":3294.7505767124,"h":3320.2193830066,"l":3283.6678052156,"c":3308.8346110674,"v":252928.5154282481,"t":1707937200}
+{"o":3308.8346110674,"h":3327.2020646077,"l":3304.3604416802,"c":3314.8649474491,"v":234621.0546714463,"t":1707940800}
+{"o":3314.8649474491,"h":3657.7344356684,"l":3287.3691464783,"c":3347.5186773768,"v":255569.9189577014,"t":1707944400}
+{"o":3347.5186773768,"h":3369.6255539449,"l":3334.6288758132,"c":3366.9194095884,"v":234385.9242137929,"t":1707948000}
+{"o":3366.9194095884,"h":3371.9711022403,"l":3353.9804787837,"c":3360.6072097315,"v":229885.9067393694,"t":1707951600}
+{"o":3360.6072097315,"h":3400.6338544794,"l":3325.7840191679,"c":3389.7320930783,"v":355043.8621262769,"t":1707955200}
+{"o":3389.7320930783,"h":3391.6257498646,"l":3332.1350687325,"c":3348.583752196,"v":308950.2142937471,"t":1707958800}
+{"o":3348.583752196,"h":3369.8277796607,"l":3343.8685729074,"c":3353.1703280993,"v":222814.6198888593,"t":1707962400}
+{"o":3353.1703280993,"h":3380.5995716208,"l":3352.299271332,"c":3370.1300777392,"v":215073.9458574557,"t":1707966000}
+{"o":3370.1300777392,"h":3370.1300777392,"l":3335.8674385012,"c":3342.1381331116,"v":198384.2645697694,"t":1707969600}
+{"o":3342.1381331116,"h":3350.0531762308,"l":3307.2078072277,"c":3318.639811899,"v":211692.8141712567,"t":1707973200}
+{"o":3318.639811899,"h":3327.2873518171,"l":3300.0567110528,"c":3308.4305244797,"v":185926.7187121476,"t":1707976800}
+{"o":3308.4305244797,"h":3329.6471742041,"l":3121.5246030966,"c":3126.4799709767,"v":184976.4286657579,"t":1707980400}
+{"o":3126.4799709767,"h":3142.94932007,"l":3118.4330346163,"c":3140.6608046922,"v":201741.1733336744,"t":1707984000}
+{"o":3140.6608046922,"h":3162.6995142032,"l":3135.6091260753,"c":3161.4054771028,"v":182272.754081583,"t":1707987600}
+{"o":3161.4054771028,"h":3182.6227414536,"l":3158.058410932,"c":3171.5873986379,"v":196855.1195256496,"t":1707991200}
+{"o":3171.5873986379,"h":3176.1523410151,"l":3107.9107165434,"c":3118.4030324143,"v":209392.4151518751,"t":1707994800}
+{"o":3118.4030324143,"h":3182.3714135995,"l":3094.3771618816,"c":3150.6386667157,"v":255186.9974055581,"t":1707998400}
+{"o":3150.6386667157,"h":3159.702301711,"l":3131.0019045459,"c":3151.8175613954,"v":227396.1955698806,"t":1708002000}
+{"o":3151.8175613954,"h":3197.6812635257,"l":3138.3400283151,"c":3186.8287630292,"v":302676.2532441386,"t":1708005600}
+{"o":3186.8287630292,"h":3194.0680276423,"l":3085.2810317745,"c":3109.6422122113,"v":598986.4644903581,"t":1708009200}
+{"o":3109.6422122113,"h":3140.505707944,"l":3079.5186365693,"c":3117.0361684199,"v":447127.5751151008,"t":1708012800}
+{"o":3117.0361684199,"h":3124.4076077079,"l":3092.5147521726,"c":3094.3773821556,"v":862811.2966784284,"t":1708016400}
+{"o":3094.3773821556,"h":3114.0057821055,"l":3036.8760066704,"c":3049.8272782873,"v":285601.2578031134,"t":1708020000}
+{"o":3049.8272782873,"h":3293.2345118776,"l":3038.8927809625,"c":3068.9153908635,"v":294026.2312234592,"t":1708023600}
+{"o":3068.9153908635,"h":3082.3673159565,"l":3030.7158809679,"c":3048.4905945752,"v":265726.2965383358,"t":1708027200}
+{"o":3048.4905945752,"h":3089.3708723487,"l":3013.3224270678,"c":3039.5478561951,"v":332701.5345909963,"t":1708030800}
+{"o":3039.5478561951,"h":3067.6767684821,"l":2956.4048148933,"c":3002.9189934888,"v":340085.3072014087,"t":1708034400}
+{"o":3002.9189934888,"h":3048.2353731552,"l":2998.322753265,"c":3043.6238272395,"v":216951.4305484102,"t":1708038000}
+{"o":3043.6238272395,"h":3048.5301746179,"l":3009.5907792602,"c":3037.3271004851,"v":251066.1509493861,"t":1708041600}
+{"o":3037.3271004851,"h":3044.1506249966,"l":3015.3687812658,"c":3040.8322986953,"v":226426.5366587288,"t":1708045200}
+{"o":3040.8322986953,"h":3059.0508842643,"l":3028.8537432637,"c":3056.4613820084,"v":196570.3252256716,"t":1708048800}
+{"o":3056.4613820084,"h":3062.4535544493,"l":3040.828290749,"c":3052.0084071561,"v":167565.753201657,"t":1708052400}
+{"o":3052.0084071561,"h":3054.9545716353,"l":3032.1003007202,"c":3036.0649246775,"v":160103.8068747465,"t":1708056000}
+{"o":3036.0649246775,"h":3038.0880591037,"l":2998.968994535,"c":3028.5318117457,"v":150720.5099680359,"t":1708059600}
+{"o":3028.5318117457,"h":3035.7848265928,"l":3009.8746658647,"c":3013.8959493913,"v":169580.7762955524,"t":1708063200}
+{"o":3013.8959493913,"h":3019.1126266574,"l":2982.9300231106,"c":2984.7281533312,"v":381416.082544613,"t":1708066800}
+{"o":2984.7281533312,"h":3001.9681676907,"l":2969.1693859154,"c":2975.3027837636,"v":276403.74411436,"t":1708070400}
+{"o":2975.3027837636,"h":2985.5235272743,"l":2948.3333955102,"c":2978.5061766345,"v":254131.3224905118,"t":1708074000}
+{"o":2978.5061766345,"h":3010.9778904693,"l":2967.8712870239,"c":3008.7149702753,"v":191763.8762497411,"t":1708077600}
+{"o":3008.7149702753,"h":3016.1328933178,"l":2995.5515396217,"c":3001.7918286849,"v":143955.1326448648,"t":1708081200}
+{"o":3001.7918286849,"h":3030.0856535679,"l":2991.0269378214,"c":3026.5646117761,"v":170830.9101970075,"t":1708084800}
+{"o":3026.5646117761,"h":3028.4146425964,"l":2991.6164733307,"c":3006.8224776112,"v":258668.7498670271,"t":1708088400}
+{"o":3006.8224776112,"h":3012.1052777404,"l":2923.1973733029,"c":2938.520111114,"v":446511.4900138643,"t":1708092000}
+{"o":2938.520111114,"h":2975.411489684,"l":2892.1825698937,"c":2972.8055246363,"v":461656.2953059889,"t":1708095600}
+{"o":2972.8055246363,"h":2992.4331174539,"l":2951.2106743235,"c":2962.8218561653,"v":308427.527545493,"t":1708099200}
+{"o":2962.8218561653,"h":2966.7372942921,"l":2947.2628830261,"c":2952.6317261138,"v":284730.7190338145,"t":1708102800}
+{"o":2952.6317261138,"h":2965.5030375902,"l":2931.3214290406,"c":2960.9628239841,"v":320780.9864307086,"t":1708106400}
+{"o":2960.9628239841,"h":2973.7966478756,"l":2917.9490363473,"c":2926.5844814237,"v":228970.777492157,"t":1708110000}
+{"o":2926.5844814237,"h":2956.394465642,"l":2918.8941086089,"c":2956.3827249026,"v":223001.1841443331,"t":1708113600}
+{"o":2956.3827249026,"h":2965.4258904546,"l":2940.8179191924,"c":2958.1472664585,"v":210471.7642959941,"t":1708117200}
+{"o":2958.1472664585,"h":2965.3290743075,"l":2946.6780890477,"c":2963.3649559789,"v":164986.6715009354,"t":1708120800}
+{"o":2963.3649559789,"h":2990.1143864837,"l":2960.3216171076,"c":2980.495738902,"v":250163.7250313257,"t":1708124400}
+{"o":2980.495738902,"h":2999.7756446048,"l":2958.7803630263,"c":2970.4313963901,"v":170000.732381908,"t":1708128000}
+{"o":2970.4313963901,"h":2977.2128206907,"l":2935.3044468032,"c":2948.9977486134,"v":171597.5676386596,"t":1708131600}
+{"o":2948.9977486134,"h":2954.418247885,"l":2935.1678220876,"c":2947.9205328369,"v":196144.0561264298,"t":1708135200}
+{"o":2947.9205328369,"h":2958.2759671362,"l":2931.6852906498,"c":2951.1593413464,"v":135244.3242356524,"t":1708138800}
+{"o":2951.1593413464,"h":2953.4211312387,"l":2935.499422744,"c":2937.2025975911,"v":136440.8429022341,"t":1708142400}
+{"o":2937.2025975911,"h":2940.4050774669,"l":2918.3352093326,"c":2940.0711422358,"v":175147.8617186646,"t":1708146000}
+{"o":2940.0711422358,"h":2949.3220347784,"l":2936.4752240585,"c":2943.4648598897,"v":137164.7475535009,"t":1708149600}
+{"o":2943.4648598897,"h":2965.2566232437,"l":2941.3145702908,"c":2962.5193614456,"v":126329.5395213119,"t":1708153200}
+{"o":2962.5193614456,"h":2975.5530964136,"l":2930.7595815061,"c":2936.6715696737,"v":185190.6032069376,"t":1708156800}
+{"o":2936.6715696737,"h":2941.7036311036,"l":2915.3362297291,"c":2920.0346514416,"v":157115.6090817016,"t":1708160400}
+{"o":2920.0346514416,"h":2934.8531802416,"l":2911.3273458594,"c":2934.0305047469,"v":171240.5319594568,"t":1708164000}
+{"o":2934.0305047469,"h":2946.9692551255,"l":2931.27117434,"c":2938.0058157042,"v":133149.5327928575,"t":1708167600}
+{"o":2938.0058157042,"h":2941.8807087281,"l":2926.9155797172,"c":2927.6530502741,"v":133927.0736131129,"t":1708171200}
+{"o":2927.6530502741,"h":2927.6709309111,"l":2859.490583669,"c":2864.0817391861,"v":367035.608479324,"t":1708174800}
+{"o":2864.0817391861,"h":2872.6412365996,"l":2831.0824213344,"c":2865.028205745,"v":415677.4881087266,"t":1708178400}
+{"o":2865.028205745,"h":3079.6076533518,"l":2846.5541202205,"c":2967.0074296364,"v":240417.6995176751,"t":1708182000}
+{"o":2967.0074296364,"h":2976.8297181528,"l":2946.3953771409,"c":2966.4486233979,"v":176627.2656305812,"t":1708185600}
+{"o":2966.4486233979,"h":3024.6974381538,"l":2965.2251695353,"c":2992.3256310758,"v":243692.6552297321,"t":1708189200}
+{"o":2992.3256310758,"h":2993.4381728226,"l":2980.6058830913,"c":2986.7005769606,"v":151537.4403072387,"t":1708192800}
+{"o":2986.7005769606,"h":3002.2973293858,"l":2981.4456278805,"c":3000.9224294816,"v":158696.6896180239,"t":1708196400}
+{"o":3000.9224294816,"h":3014.5762300487,"l":2994.5187004055,"c":3011.6026860156,"v":161629.6163824727,"t":1708200000}
+{"o":3011.6026860156,"h":3079.1951549918,"l":2962.004545976,"c":2996.2745209621,"v":201429.9604937776,"t":1708203600}
+{"o":2996.2745209621,"h":3005.6533543057,"l":2977.6352825439,"c":2982.3384734731,"v":164081.6797637751,"t":1708207200}
+{"o":2982.3384734731,"h":2983.6763892091,"l":2970.7421620069,"c":2973.1548870169,"v":123503.2750198547,"t":1708210800}
+{"o":2973.1548870169,"h":2995.1876078748,"l":2966.7744231474,"c":2980.0968727226,"v":293320.0886355736,"t":1708214400}
+{"o":2980.0968727226,"h":2992.8055609797,"l":2950.3688524651,"c":2956.3600285167,"v":161382.287654429,"t":1708218000}
+{"o":2956.3600285167,"h":2963.5790561536,"l":2935.2099694989,"c":2940.4989637345,"v":194477.3044700121,"t":1708221600}
+{"o":2940.4989637345,"h":2961.0268069223,"l":2938.0870441536,"c":2959.0187674357,"v":151267.5434976493,"t":1708225200}
+{"o":2959.0187674357,"h":2979.7974396697,"l":2958.3321759809,"c":2975.1396532221,"v":165183.7765407788,"t":1708228800}
+{"o":2975.1396532221,"h":2993.5201657902,"l":2973.4218916431,"c":2989.0024988426,"v":147827.3825671864,"t":1708232400}
+{"o":2989.0024988426,"h":2991.4115837856,"l":2951.3652340187,"c":2963.9080084855,"v":150543.5227081439,"t":1708236000}
+{"o":2963.9080084855,"h":2992.0790000407,"l":2957.1311303868,"c":2981.6104076462,"v":153689.8421622009,"t":1708239600}
+{"o":2981.6104076462,"h":2986.7080239873,"l":2971.4378879649,"c":2984.051676064,"v":117049.0765955838,"t":1708243200}
+{"o":2984.051676064,"h":3043.6620099512,"l":2983.158100854,"c":3041.8225608338,"v":194197.6329224814,"t":1708246800}
+{"o":3041.8225608338,"h":3126.1530074414,"l":3040.628678709,"c":3075.6874581308,"v":331539.6513790801,"t":1708250400}
+{"o":3075.6874581308,"h":3095.8035364285,"l":3064.9930598329,"c":3085.560358506,"v":147969.2385363639,"t":1708254000}
+{"o":3085.560358506,"h":3092.9812662292,"l":3054.6538546381,"c":3057.7676522895,"v":168307.6986711358,"t":1708257600}
+{"o":3057.7676522895,"h":3080.3525825127,"l":3057.0492348948,"c":3075.6067652554,"v":168380.3621890369,"t":1708261200}
+{"o":3075.6067652554,"h":3126.3327947704,"l":3075.5536940852,"c":3116.6136371373,"v":210257.9258673961,"t":1708264800}
+{"o":3116.6136371373,"h":3124.1946400313,"l":3105.3744105962,"c":3119.4257512653,"v":216325.0010709511,"t":1708268400}
+{"o":3119.4257512653,"h":3143.6485338149,"l":3102.8060830395,"c":3128.7791132448,"v":288967.9157858267,"t":1708272000}
+{"o":3128.7791132448,"h":3168.3085666072,"l":3128.3453472174,"c":3146.320994802,"v":320187.9865119433,"t":1708275600}
+{"o":3146.320994802,"h":3155.6313173762,"l":3128.7631525914,"c":3151.4253152933,"v":213393.3383472781,"t":1708279200}
+{"o":3151.4253152933,"h":3154.9351176384,"l":3125.2067324102,"c":3131.9998420308,"v":209193.8394885375,"t":1708282800}
+{"o":3131.9998420308,"h":3143.5819890245,"l":3108.036046208,"c":3123.0841249201,"v":205060.9574170759,"t":1708286400}
+{"o":3123.0841249201,"h":3149.3390571928,"l":3122.3504233312,"c":3139.0396887884,"v":186563.8035661403,"t":1708290000}
+{"o":3139.0396887884,"h":3155.3418373031,"l":3120.4221123047,"c":3132.5409686322,"v":248196.2607729377,"t":1708293600}
+{"o":3132.5409686322,"h":3191.207527121,"l":3099.8780167387,"c":3106.1639110479,"v":201931.7198449668,"t":1708297200}
+{"o":3106.1639110479,"h":3123.9299312309,"l":3100.8127594399,"c":3109.1013551064,"v":223960.7980698711,"t":1708300800}
+{"o":3109.1013551064,"h":3109.7159473048,"l":3091.2940547408,"c":3105.2883126791,"v":242280.7002390974,"t":1708304400}
+{"o":3105.2883126791,"h":3111.2864918418,"l":3087.2515250639,"c":3101.8299360925,"v":215877.5034252408,"t":1708308000}
+{"o":3101.8299360925,"h":3105.0984418244,"l":3078.0495379194,"c":3090.4000128855,"v":194978.1766094565,"t":1708311600}
+{"o":3090.4000128855,"h":3122.2911431317,"l":3082.2708408616,"c":3115.6246475803,"v":178190.2472534077,"t":1708315200}
+{"o":3115.6246475803,"h":3116.7815560014,"l":3093.1997704215,"c":3110.7040079626,"v":176258.0898237225,"t":1708318800}
+{"o":3110.7040079626,"h":3145.322975368,"l":3108.9191094644,"c":3128.4777284567,"v":249521.2755886441,"t":1708322400}
+{"o":3128.4777284567,"h":3161.5454119285,"l":3122.9187247115,"c":3151.3256380988,"v":170674.8955464405,"t":1708326000}
+{"o":3151.3256380988,"h":3154.1589276075,"l":3105.6281610311,"c":3108.2970091627,"v":220655.1736421426,"t":1708329600}
+{"o":3108.2970091627,"h":3129.3041980397,"l":3107.9913531802,"c":3112.18614257,"v":165954.6499409663,"t":1708333200}
+{"o":3112.18614257,"h":3150.7058085148,"l":3085.9643088389,"c":3143.2364173727,"v":204789.0967743145,"t":1708336800}
+{"o":3143.2364173727,"h":3171.1018413531,"l":3141.3901094417,"c":3164.7109704889,"v":164244.5316866687,"t":1708340400}
+{"o":3164.7109704889,"h":3166.3979812601,"l":3141.7015933192,"c":3142.1679533847,"v":181564.5542062366,"t":1708344000}
+{"o":3142.1679533847,"h":3220.8705698168,"l":3138.2183040615,"c":3173.0959406623,"v":458373.2464516456,"t":1708347600}
+{"o":3173.0959406623,"h":3181.9210750505,"l":3151.8645203409,"c":3178.4279737115,"v":291691.3765924367,"t":1708351200}
+{"o":3178.4279737115,"h":3240.9295934718,"l":3175.0337744841,"c":3207.6782432201,"v":346897.9011129418,"t":1708354800}
+{"o":3207.6782432201,"h":3220.3135275168,"l":3170.143268545,"c":3178.419754769,"v":293314.9629987158,"t":1708358400}
+{"o":3178.419754769,"h":3310.3616391701,"l":3169.9301335109,"c":3179.0395054822,"v":287529.2026484085,"t":1708362000}
+{"o":3179.0395054822,"h":3224.564413236,"l":3140.7439612737,"c":3143.3817746959,"v":193671.3938799533,"t":1708365600}
+{"o":3143.3817746959,"h":3151.8720687166,"l":3129.9530981561,"c":3142.4803740831,"v":170331.8872321271,"t":1708369200}
+{"o":3142.4803740831,"h":3156.9606012762,"l":3132.4396226752,"c":3146.8523627662,"v":181240.7760976932,"t":1708372800}
+{"o":3146.8523627662,"h":3168.2979205973,"l":3144.4950331736,"c":3165.9369910804,"v":177674.4748602793,"t":1708376400}
+{"o":3165.9369910804,"h":3172.8794524173,"l":3087.9592364798,"c":3093.6784757172,"v":210624.304938192,"t":1708380000}
+{"o":3093.6784757172,"h":3099.1549781051,"l":3066.913022027,"c":3078.6660021414,"v":167795.877742441,"t":1708383600}
+{"o":3078.6660021414,"h":3114.6285551548,"l":3054.4595888191,"c":3075.9702277764,"v":250920.6020717403,"t":1708387200}
+{"o":3075.9702277764,"h":3085.5907028781,"l":3032.4657903879,"c":3048.779693383,"v":319804.69927128,"t":1708390800}
+{"o":3048.779693383,"h":3065.9126512429,"l":3044.6618688568,"c":3061.8499482213,"v":179820.5531462808,"t":1708394400}
+{"o":3061.8499482213,"h":3066.2217592784,"l":3040.2291874137,"c":3041.7228272315,"v":254611.5079290002,"t":1708398000}
+{"o":3041.7228272315,"h":3066.6361953755,"l":3029.3922581179,"c":3066.074746886,"v":170821.7942681311,"t":1708401600}
+{"o":3066.074746886,"h":3115.8434226327,"l":3063.0633148308,"c":3113.743787166,"v":146538.9874992307,"t":1708405200}
+{"o":3113.743787166,"h":3121.3197513565,"l":3105.9321160916,"c":3114.2841144153,"v":159428.7856782772,"t":1708408800}
+{"o":3114.2841144153,"h":3115.6125684024,"l":3070.1799142771,"c":3075.6072052342,"v":192451.0543695457,"t":1708412400}
+{"o":3075.6072052342,"h":3080.2221497981,"l":3020.4359744069,"c":3072.3511469767,"v":192131.6705741267,"t":1708416000}
+{"o":3072.3511469767,"h":3077.6410578407,"l":3035.8706161015,"c":3064.8455658276,"v":216401.9566658125,"t":1708419600}
+{"o":3064.8455658276,"h":3094.2016857367,"l":3061.448028134,"c":3092.7303525861,"v":159664.0744007459,"t":1708423200}
+{"o":3092.7303525861,"h":3114.325442496,"l":3083.4834441875,"c":3103.7314161338,"v":175634.7989293399,"t":1708426800}
+{"o":3103.7314161338,"h":3112.6641028962,"l":3067.5293055381,"c":3068.2449795595,"v":193650.1977959603,"t":1708430400}
+{"o":3068.2449795595,"h":3112.9396798226,"l":3041.1663998369,"c":3089.6428182391,"v":302425.7868095743,"t":1708434000}
+{"o":3089.6428182391,"h":3091.797084496,"l":2972.1040373379,"c":3009.9693461301,"v":642691.935273968,"t":1708437600}
+{"o":3009.9693461301,"h":3060.0307871105,"l":2922.8052219846,"c":3023.5832296019,"v":668910.1595912236,"t":1708441200}
+{"o":3023.5832296019,"h":3052.8599853386,"l":2999.5702296792,"c":3006.9574544866,"v":375363.2193373805,"t":1708444800}
+{"o":3006.9574544866,"h":3014.6138438713,"l":2974.7973841943,"c":2992.5913079526,"v":379440.4581225974,"t":1708448400}
+{"o":2992.5913079526,"h":3062.8927350378,"l":2983.9755364653,"c":3050.8733040472,"v":237991.5655697228,"t":1708452000}
+{"o":3050.8733040472,"h":3083.0835754761,"l":3040.775533001,"c":3082.0295074174,"v":256192.8427332013,"t":1708455600}
+{"o":3082.0295074174,"h":3093.1842477945,"l":3064.8071081875,"c":3092.4566110098,"v":230701.4642415063,"t":1708459200}
+{"o":3092.4566110098,"h":3100.9267445431,"l":3081.7017304811,"c":3089.7723740491,"v":180138.4187370546,"t":1708462800}
+{"o":3089.7723740491,"h":3135.565888947,"l":3089.1476458537,"c":3130.1784335856,"v":228197.2395782611,"t":1708466400}
+{"o":3130.1784335856,"h":3153.9690367457,"l":3113.693193589,"c":3114.6299365283,"v":195930.2986183431,"t":1708470000}
+{"o":3114.6299365283,"h":3159.5871565012,"l":3082.9285723483,"c":3109.0285892719,"v":168491.0704675903,"t":1708473600}
+{"o":3109.0285892719,"h":3132.4958227841,"l":3065.6730069632,"c":3069.3484385174,"v":235324.4672670471,"t":1708477200}
+{"o":3069.3484385174,"h":3075.1748538459,"l":3049.5063308854,"c":3058.7619814685,"v":217554.309591673,"t":1708480800}
+{"o":3058.7619814685,"h":3071.5840290132,"l":3051.507772907,"c":3054.8476393604,"v":171445.9760253383,"t":1708484400}
+{"o":3054.8476393604,"h":3066.4903460455,"l":3040.4515105348,"c":3047.976812429,"v":145118.9399135033,"t":1708488000}
+{"o":3047.976812429,"h":3064.3234190619,"l":3040.8586726317,"c":3048.4604659366,"v":131375.5215944763,"t":1708491600}
+{"o":3048.4604659366,"h":3062.0817386266,"l":3017.6855965731,"c":3029.6819764824,"v":203750.5748010629,"t":1708495200}
+{"o":3029.6819764824,"h":3030.0544538181,"l":2993.3392405535,"c":3004.1805915865,"v":227287.8638199923,"t":1708498800}
+{"o":3004.1805915865,"h":6168.457937658,"l":2999.4852996108,"c":3163.1220012064,"v":212539.7538874119,"t":1708502400}
+{"o":3163.1220012064,"h":3166.2045156934,"l":3078.5600981724,"c":3093.5949820554,"v":317657.1353462069,"t":1708506000}
+{"o":3093.5949820554,"h":3115.5385691095,"l":3071.4487416176,"c":3105.6813088268,"v":292266.4298395853,"t":1708509600}
+{"o":3105.6813088268,"h":3117.1427269496,"l":3070.2397551455,"c":3082.8225394986,"v":199855.6467068885,"t":1708513200}
+{"o":3082.8225394986,"h":3119.7224318385,"l":3055.9983413556,"c":3111.9456288593,"v":340504.7660286364,"t":1708516800}
+{"o":3111.9456288593,"h":3130.8009541438,"l":3080.7538997981,"c":3096.0052669764,"v":249735.2208644535,"t":1708520400}
+{"o":3096.0052669764,"h":3144.1393617263,"l":3031.91517461,"c":3101.0257128442,"v":397675.7447628126,"t":1708524000}
+{"o":3101.0257128442,"h":3183.7522627203,"l":3090.0678463765,"c":3179.015717741,"v":325673.0159343675,"t":1708527600}
+{"o":3179.015717741,"h":3199.3735946287,"l":3143.2259770344,"c":3174.4022754517,"v":292988.4867585582,"t":1708531200}
+{"o":3174.4022754517,"h":3181.7314054441,"l":3113.8461493571,"c":3116.1820842669,"v":302394.6521143846,"t":1708534800}
+{"o":3116.1820842669,"h":3153.9744001301,"l":3051.7515486023,"c":3122.8585456047,"v":394202.6055655577,"t":1708538400}
+{"o":3122.8585456047,"h":3153.0802447329,"l":3110.4024411954,"c":3150.397858168,"v":237264.3700265645,"t":1708542000}
+{"o":3150.397858168,"h":3155.3444446232,"l":3120.9664761385,"c":3127.3800391039,"v":183676.1981451185,"t":1708545600}
+{"o":3127.3800391039,"h":3221.1830377103,"l":3122.4081020249,"c":3220.1170885796,"v":390502.4118727301,"t":1708549200}
+{"o":3220.1170885796,"h":3239.5713435622,"l":3203.522345734,"c":3219.0532214562,"v":314710.2873918093,"t":1708552800}
+{"o":3219.0532214562,"h":3253.3898920373,"l":3209.1013588611,"c":3234.0990996501,"v":268641.612739049,"t":1708556400}
+{"o":3234.0990996501,"h":3234.3364172322,"l":3192.3696192935,"c":3194.6462587144,"v":232562.0438786077,"t":1708560000}
+{"o":3194.6462587144,"h":3204.5283054162,"l":3100.6337737297,"c":3105.4516682828,"v":220995.9621307349,"t":1708563600}
+{"o":3105.4516682828,"h":3136.8323403527,"l":3100.9389574337,"c":3122.6079511672,"v":226800.9357276424,"t":1708567200}
+{"o":3122.6079511672,"h":3155.0222035566,"l":3114.621558555,"c":3145.7043561642,"v":199393.8087479315,"t":1708570800}
+{"o":3145.7043561642,"h":3159.1927277209,"l":3135.4687458795,"c":3139.4129649572,"v":174316.3170985498,"t":1708574400}
+{"o":3139.4129649572,"h":3163.5174626583,"l":3135.8958772065,"c":3152.134383198,"v":169433.0716046982,"t":1708578000}
+{"o":3152.134383198,"h":3201.1336340615,"l":3122.9452715554,"c":3156.6817348061,"v":188381.9879959364,"t":1708581600}
+{"o":3156.6817348061,"h":3166.4022128474,"l":3125.9772289017,"c":3162.5887522683,"v":252635.2824481511,"t":1708585200}
+{"o":3162.5887522683,"h":3192.502099174,"l":3155.7725367764,"c":3182.6205537041,"v":227881.6985656189,"t":1708588800}
+{"o":3182.6205537041,"h":3219.6255846958,"l":3175.5609024548,"c":3211.7785144932,"v":229423.790412674,"t":1708592400}
+{"o":3211.7785144932,"h":3223.2795186939,"l":3178.7872057691,"c":3198.7551319499,"v":217345.2919398454,"t":1708596000}
+{"o":3198.7551319499,"h":3201.4398777465,"l":3171.5447085044,"c":3185.7478906069,"v":189025.5237680524,"t":1708599600}
+{"o":3185.7478906069,"h":3195.3353375393,"l":3152.9485336447,"c":3163.6567717093,"v":186344.6397995031,"t":1708603200}
+{"o":3163.6567717093,"h":3166.4218637569,"l":3104.9559757968,"c":3126.4183939558,"v":272976.6689789442,"t":1708606800}
+{"o":3126.4183939558,"h":3153.3067056989,"l":3119.2611207839,"c":3149.6569102815,"v":241251.2576404808,"t":1708610400}
+{"o":3149.6569102815,"h":3187.3083267523,"l":3141.0761146277,"c":3171.8722080138,"v":256656.6997916426,"t":1708614000}
+{"o":3171.8722080138,"h":3173.7062095817,"l":3120.4791930735,"c":3131.0453277867,"v":243815.6967719893,"t":1708617600}
+{"o":3131.0453277867,"h":3148.7749796479,"l":3128.945690451,"c":3136.3505292302,"v":217330.779742241,"t":1708621200}
+{"o":3136.3505292302,"h":3235.3195970967,"l":3119.4077875494,"c":3188.5792351207,"v":204179.0067484131,"t":1708624800}
+{"o":3188.5792351207,"h":3189.2410859026,"l":3146.6782884901,"c":3153.2912886686,"v":203644.7887044636,"t":1708628400}
+{"o":3153.2912886686,"h":3205.7175256174,"l":3149.3547611086,"c":3203.4335233379,"v":331687.940925605,"t":1708632000}
+{"o":3203.4335233379,"h":3204.111504308,"l":3144.4153891029,"c":3154.9164425343,"v":219765.0169952878,"t":1708635600}
+{"o":3154.9164425343,"h":3168.0630133534,"l":3116.3420854256,"c":3136.103913356,"v":224027.2422018646,"t":1708639200}
+{"o":3136.103913356,"h":3140.1659715808,"l":3091.4589264262,"c":3096.9425523516,"v":203855.9287801867,"t":1708642800}
+{"o":3096.9425523516,"h":3122.8864479336,"l":3075.3894911553,"c":3110.0834741474,"v":202825.2877872706,"t":1708646400}
+{"o":3110.0834741474,"h":3118.6526607389,"l":3092.9742862469,"c":3094.6466547407,"v":198759.6832459314,"t":1708650000}
+{"o":3094.6466547407,"h":3115.5060653635,"l":3069.4179376183,"c":3076.8227428774,"v":238846.5454968448,"t":1708653600}
+{"o":3076.8227428774,"h":3088.478708586,"l":3063.3634652319,"c":3087.897907984,"v":250088.9486259188,"t":1708657200}
+{"o":3087.897907984,"h":3106.7134711212,"l":3075.2275547576,"c":3105.1754276354,"v":191268.6790447475,"t":1708660800}
+{"o":3105.1754276354,"h":3114.1061347131,"l":3094.9468727575,"c":3109.8097908286,"v":144951.2095638016,"t":1708664400}
+{"o":3109.8097908286,"h":3159.1703740676,"l":3106.7294605795,"c":3121.3257876662,"v":139968.377676365,"t":1708668000}
+{"o":3121.3257876662,"h":3125.103529893,"l":3082.0135465357,"c":3092.4454643774,"v":161024.3879580312,"t":1708671600}
+{"o":3092.4454643774,"h":3116.9048547809,"l":3070.7855146956,"c":3086.0174221988,"v":218190.6648335176,"t":1708675200}
+{"o":3086.0174221988,"h":3105.2869842311,"l":3075.704925925,"c":3104.3153444331,"v":210730.5932349964,"t":1708678800}
+{"o":3104.3153444331,"h":3113.9074546156,"l":3077.9468693513,"c":3096.8771956987,"v":153871.9923522074,"t":1708682400}
+{"o":3096.8771956987,"h":3109.5018528725,"l":3090.7775521955,"c":3098.8456082281,"v":142783.243704633,"t":1708686000}
+{"o":3098.8456082281,"h":3100.287818635,"l":3052.5750679949,"c":3054.9574676191,"v":199449.3386663441,"t":1708689600}
+{"o":3054.9574676191,"h":3085.8197536373,"l":3049.9959130303,"c":3083.5813574455,"v":256748.1957107527,"t":1708693200}
+{"o":3083.5813574455,"h":3157.0200719097,"l":3055.6645100855,"c":3098.7008962013,"v":407192.834728901,"t":1708696800}
+{"o":3098.7008962013,"h":3098.8312026,"l":3034.1795606873,"c":3040.2852580025,"v":528281.3461818647,"t":1708700400}
+{"o":3040.2852580025,"h":3051.3175065068,"l":2991.8805564319,"c":3042.604019073,"v":539884.4124676911,"t":1708704000}
+{"o":3042.604019073,"h":3077.8170448666,"l":2996.7176908268,"c":3034.335156946,"v":230006.6536637312,"t":1708707600}
+{"o":3034.335156946,"h":3034.8406405193,"l":3011.1130645031,"c":3029.3424093672,"v":189983.4451809138,"t":1708711200}
+{"o":3029.3424093672,"h":3054.5329803242,"l":3016.7896904214,"c":3030.003334494,"v":190218.9414520643,"t":1708714800}
+{"o":3030.003334494,"h":3040.2705016109,"l":3016.6419405407,"c":3034.0011867769,"v":182175.0682738464,"t":1708718400}
+{"o":3034.0011867769,"h":3039.2319456198,"l":3015.8046999327,"c":3020.6471559019,"v":196088.0403262976,"t":1708722000}
+{"o":3020.6471559019,"h":3028.3192184132,"l":2981.1255380922,"c":2983.6978726682,"v":301423.7754402267,"t":1708725600}
+{"o":2983.6978726682,"h":3010.6761072281,"l":2954.3409787623,"c":2998.8381719283,"v":293431.9252752727,"t":1708729200}
+{"o":2998.8381719283,"h":3026.7586862341,"l":2985.2628853881,"c":3019.9289172304,"v":272089.9036488202,"t":1708732800}
+{"o":3019.9289172304,"h":3020.5218521671,"l":2957.7395424698,"c":2964.9109078898,"v":351472.5390198523,"t":1708736400}
+{"o":2964.9109078898,"h":2999.0163566758,"l":2958.523541253,"c":2993.3229065348,"v":215272.8151774952,"t":1708740000}
+{"o":2993.3229065348,"h":3016.0316130395,"l":2985.5554887113,"c":3009.5486730082,"v":140750.842913151,"t":1708743600}
+{"o":3009.5486730082,"h":3041.3661733915,"l":3007.913119308,"c":3035.9099829604,"v":149250.1265489711,"t":1708747200}
+{"o":3035.9099829604,"h":3044.9395240425,"l":3022.0130305697,"c":3041.6991259064,"v":142690.1458984731,"t":1708750800}
+{"o":3041.6991259064,"h":3049.6581790543,"l":3032.8229413312,"c":3043.9442097986,"v":182266.7347136299,"t":1708754400}
+{"o":3043.9442097986,"h":3071.0732757696,"l":3037.2974109201,"c":3069.4423320053,"v":172573.6166081406,"t":1708758000}
+{"o":3069.4423320053,"h":3075.9225238772,"l":3049.6225953093,"c":3053.2527924883,"v":157882.0109942938,"t":1708761600}
+{"o":3053.2527924883,"h":3085.1975382247,"l":3049.3290486919,"c":3077.5758071072,"v":175281.0333490815,"t":1708765200}
+{"o":3077.5758071072,"h":3140.3276112426,"l":3065.9958424712,"c":3124.286053565,"v":130260.6377824274,"t":1708768800}
+{"o":3124.286053565,"h":3145.0058588165,"l":3103.0927651579,"c":3111.3844212834,"v":126408.8891989685,"t":1708772400}
+{"o":3111.3844212834,"h":3124.1352690154,"l":3098.7062474952,"c":3115.4499763158,"v":150064.9808681838,"t":1708776000}
+{"o":3115.4499763158,"h":3124.9481786988,"l":3108.3206766116,"c":3116.2222353275,"v":166932.7653812084,"t":1708779600}
+{"o":3116.2222353275,"h":3119.9581048033,"l":3100.9252292418,"c":3112.2349200132,"v":155607.0024364399,"t":1708783200}
+{"o":3112.2349200132,"h":3121.4396401372,"l":3105.3383683122,"c":3106.1722268152,"v":187531.4657228388,"t":1708786800}
+{"o":3106.1722268152,"h":3128.6944909807,"l":3104.8694336184,"c":3123.6217397089,"v":179847.4049954723,"t":1708790400}
+{"o":3123.6217397089,"h":3224.3465030543,"l":2867.3683216955,"c":3190.5007330347,"v":254847.7664798708,"t":1708794000}
+{"o":3190.5007330347,"h":3203.6328331074,"l":3074.0413006867,"c":3083.5527141499,"v":227020.4850085249,"t":1708797600}
+{"o":3083.5527141499,"h":3107.3237187756,"l":3051.7563193564,"c":3076.1524377956,"v":167508.6196572195,"t":1708801200}
+{"o":3076.1524377956,"h":3087.2501582127,"l":3065.9642953346,"c":3076.183923353,"v":214435.9628527244,"t":1708804800}
+{"o":3076.183923353,"h":3090.994901308,"l":2985.4679952347,"c":3042.9469003614,"v":210163.5954870967,"t":1708808400}
+{"o":3042.9469003614,"h":3052.279201502,"l":3029.3875056977,"c":3033.338056722,"v":170855.9727602348,"t":1708812000}
+{"o":3033.338056722,"h":3041.2342910901,"l":3008.1909868735,"c":3012.5147025024,"v":220098.8003921502,"t":1708815600}
+{"o":3012.5147025024,"h":3098.5077653382,"l":2994.3458153627,"c":3071.7367840125,"v":157834.7419675255,"t":1708819200}
+{"o":3071.7367840125,"h":3079.8752373595,"l":3013.4902891445,"c":3028.7194869252,"v":160636.9272320669,"t":1708822800}
+{"o":3028.7194869252,"h":3049.4316667762,"l":3009.0055044101,"c":3016.1920531869,"v":220726.0647159237,"t":1708826400}
+{"o":3016.1920531869,"h":3050.0311458511,"l":2983.8366009473,"c":3047.9379553056,"v":174590.1087794315,"t":1708830000}
+{"o":3047.9379553056,"h":3049.8531169145,"l":2990.410183198,"c":3002.0323416708,"v":155317.8073994479,"t":1708833600}
+{"o":3002.0323416708,"h":3009.6256956494,"l":2989.2548154152,"c":3005.5366445038,"v":112473.9407244328,"t":1708837200}
+{"o":3005.5366445038,"h":3016.4880753459,"l":2972.9331790887,"c":2978.480004623,"v":139894.4237778158,"t":1708840800}
+{"o":2978.480004623,"h":2982.5662137817,"l":2965.0745724603,"c":2973.2430901047,"v":132292.6826329316,"t":1708844400}
+{"o":2973.2430901047,"h":2975.5477705454,"l":2955.3431781101,"c":2957.3312184146,"v":157348.2448510217,"t":1708848000}
+{"o":2957.3312184146,"h":2964.8030107308,"l":2949.572082503,"c":2956.2307118874,"v":116112.9885826925,"t":1708851600}
+{"o":2956.2307118874,"h":3009.2020958046,"l":2945.6279931205,"c":3004.0215497025,"v":112294.4648138743,"t":1708855200}
+{"o":3004.0215497025,"h":3018.1785446804,"l":2997.6128181318,"c":3014.9645011676,"v":116085.2562373642,"t":1708858800}
+{"o":3014.9645011676,"h":3032.6092430631,"l":2999.8139039094,"c":3029.9777552151,"v":147222.8923073631,"t":1708862400}
+{"o":3029.9777552151,"h":3041.6889011626,"l":2995.7657384046,"c":3014.7197751042,"v":180397.3979655663,"t":1708866000}
+{"o":3014.7197751042,"h":3073.9277089125,"l":3011.9587931102,"c":3047.9137940317,"v":245786.323914668,"t":1708869600}
+{"o":3047.9137940317,"h":3057.3526753464,"l":2995.7867376579,"c":3005.0519476807,"v":213653.7527303075,"t":1708873200}
+{"o":3005.0519476807,"h":3017.9655477808,"l":2988.5270731884,"c":3001.4814270134,"v":232079.8369701794,"t":1708876800}
+{"o":3001.4814270134,"h":3023.5471041842,"l":2998.404243377,"c":3022.0373767593,"v":217462.4860677387,"t":1708880400}
+{"o":3022.0373767593,"h":3023.8774500007,"l":2936.1327621315,"c":2993.2797857648,"v":177812.5444711848,"t":1708884000}
+{"o":2993.2797857648,"h":3054.8618594762,"l":2849.1188124399,"c":2999.9068304739,"v":197880.9073888867,"t":1708887600}
+{"o":2999.9068304739,"h":3059.2430784166,"l":2998.4255465342,"c":3007.6096900898,"v":309851.4177801767,"t":1708891200}
+{"o":3007.6096900898,"h":3014.65030902,"l":2994.035606643,"c":3002.4310384218,"v":224415.9168117672,"t":1708894800}
+{"o":3002.4310384218,"h":3016.7375509292,"l":2990.7962324298,"c":3004.5937143297,"v":250328.2939221835,"t":1708898400}
+{"o":3004.5937143297,"h":3039.0923103719,"l":2991.7468576969,"c":3011.7939578056,"v":164997.24386685,"t":1708902000}
+{"o":3011.7939578056,"h":3034.9742331067,"l":3001.5187444105,"c":3033.8787390607,"v":209257.2242076798,"t":1708905600}
+{"o":3033.8787390607,"h":3085.5647134726,"l":2989.7329757014,"c":3011.0715941478,"v":265944.1156825843,"t":1708909200}
+{"o":3011.0715941478,"h":3014.4101339147,"l":2986.2041390625,"c":2986.5723299835,"v":189190.510771946,"t":1708912800}
+{"o":2986.5723299835,"h":3013.2219374146,"l":2961.7103418088,"c":2996.6320111748,"v":208735.8292654832,"t":1708916400}
+{"o":2996.6320111748,"h":3038.3037669364,"l":2981.5558337907,"c":3024.3105594404,"v":185367.8642578195,"t":1708920000}
+{"o":3024.3105594404,"h":3050.9598981353,"l":3020.4990540919,"c":3047.5138607909,"v":186434.5381801813,"t":1708923600}
+{"o":3047.5138607909,"h":3054.6129165089,"l":3040.4785669798,"c":3053.5708909445,"v":167664.9948760219,"t":1708927200}
+{"o":3053.5708909445,"h":3055.8962863035,"l":3023.8534479095,"c":3027.2645168752,"v":172409.8574366354,"t":1708930800}
+{"o":3027.2645168752,"h":3052.7555886926,"l":3024.2970198777,"c":3035.6790792783,"v":178096.2068802742,"t":1708934400}
+{"o":3035.6790792783,"h":3152.1493006675,"l":2970.1546098202,"c":2992.5770308418,"v":368836.1655823427,"t":1708938000}
+{"o":2992.5770308418,"h":3090.6650934829,"l":2959.8685051559,"c":3020.4427435228,"v":217417.0467984704,"t":1708941600}
+{"o":3020.4427435228,"h":3022.8410200013,"l":2984.6090922508,"c":2995.2917236291,"v":263996.2517445374,"t":1708945200}
+{"o":2995.2917236291,"h":3045.2388954505,"l":2975.1334469371,"c":3042.1561047261,"v":266606.7399085468,"t":1708948800}
+{"o":3042.1561047261,"h":3064.5845016222,"l":3028.6248156488,"c":3047.283463044,"v":313531.4465190204,"t":1708952400}
+{"o":3047.283463044,"h":3108.0112071902,"l":3045.73777621,"c":3106.3765250108,"v":250096.4706465011,"t":1708956000}
+{"o":3106.3765250108,"h":3151.953711692,"l":3094.3029921704,"c":3150.3750001191,"v":496788.6425370993,"t":1708959600}
+{"o":3150.3750001191,"h":3214.2671614566,"l":3138.1453026392,"c":3208.0878209515,"v":508099.5160042478,"t":1708963200}
+{"o":3208.0878209515,"h":3295.042024747,"l":2811.5315444411,"c":3248.0952471361,"v":479151.0037926284,"t":1708966800}
+{"o":3248.0952471361,"h":3277.7223916596,"l":3100.3367496285,"c":3213.2707199096,"v":522776.2221273804,"t":1708970400}
+{"o":3213.2707199096,"h":3232.7676150694,"l":3169.7892771133,"c":3209.3121924854,"v":440818.2982660409,"t":1708974000}
+{"o":3209.3121924854,"h":3229.6384495865,"l":3176.4758706657,"c":3193.336943396,"v":429282.1879470152,"t":1708977600}
+{"o":3193.336943396,"h":3195.0602593081,"l":3171.504019707,"c":3186.8091629641,"v":271315.7595466936,"t":1708981200}
+{"o":3186.8091629641,"h":3240.4336903053,"l":3183.4524684724,"c":3209.7048522461,"v":362157.7340358227,"t":1708984800}
+{"o":3209.7048522461,"h":3224.6606997091,"l":3200.2404058098,"c":3215.1350278525,"v":259223.1771760684,"t":1708988400}
+{"o":3215.1350278525,"h":3246.6334105928,"l":3193.6099211963,"c":3239.5225899513,"v":355004.7831364438,"t":1708992000}
+{"o":3239.5225899513,"h":3361.5763141532,"l":3233.6864018877,"c":3315.4573492629,"v":520320.330217295,"t":1708995600}
+{"o":3315.4573492629,"h":3372.8931959208,"l":3166.996562738,"c":3308.1010630917,"v":698839.1945740271,"t":1708999200}
+{"o":3308.1010630917,"h":3335.8653137866,"l":3275.9703874539,"c":3277.8448301363,"v":475921.4181819215,"t":1709002800}
+{"o":3277.8448301363,"h":3289.3303066179,"l":3246.9487591934,"c":3251.6468952526,"v":470229.4805541687,"t":1709006400}
+{"o":3251.6468952526,"h":3283.4811295513,"l":2727.0687868648,"c":2992.4579582466,"v":278098.2722186363,"t":1709010000}
+{"o":2992.4579582466,"h":3177.6758321297,"l":2991.8707823717,"c":3173.9652724081,"v":282652.2430998138,"t":1709013600}
+{"o":3173.9652724081,"h":3178.6893974375,"l":3142.565419405,"c":3149.9963603844,"v":278526.7805666091,"t":1709017200}
+{"o":3149.9963603844,"h":3273.3360292117,"l":2572.2269715819,"c":3181.8415125313,"v":229837.8705577406,"t":1709020800}
+{"o":3181.8415125313,"h":3198.5681498332,"l":3177.9895151954,"c":3190.4082498109,"v":284207.6678047567,"t":1709024400}
+{"o":3190.4082498109,"h":3211.7611877285,"l":3160.8172602166,"c":3187.4164685902,"v":262506.6417692588,"t":1709028000}
+{"o":3187.4164685902,"h":3189.9376384016,"l":3151.6680037365,"c":3176.7900767671,"v":275118.8852578119,"t":1709031600}
+{"o":3176.7900767671,"h":3186.4729397342,"l":3136.9041721707,"c":3137.0861241847,"v":347404.0628131284,"t":1709035200}
+{"o":3137.0861241847,"h":3151.7006878575,"l":3054.3679767764,"c":3086.2153211586,"v":382958.2418454607,"t":1709038800}
+{"o":3086.2153211586,"h":3089.6710704198,"l":3036.8435695756,"c":3055.6861373814,"v":418653.4721217006,"t":1709042400}
+{"o":3055.6861373814,"h":3080.8481749567,"l":2958.697650836,"c":2976.9067270008,"v":607850.2139237627,"t":1709046000}
+{"o":2976.9067270008,"h":3003.6110110534,"l":2933.3515699238,"c":2978.8448765784,"v":562758.2136653895,"t":1709049600}
+{"o":2978.8448765784,"h":2996.0113176401,"l":2900.7424182542,"c":2917.6210552745,"v":395161.3815253659,"t":1709053200}
+{"o":2917.6210552745,"h":2931.9473785249,"l":2844.0779698954,"c":2852.6155029316,"v":274109.9644292843,"t":1709056800}
+{"o":2852.6155029316,"h":3546.6149553936,"l":2846.5017835613,"c":2929.7021517446,"v":489848.5133573385,"t":1709060400}
+{"o":2929.7021517446,"h":3182.8164784281,"l":2908.4302068209,"c":2976.5058316854,"v":356620.6739051917,"t":1709064000}
+{"o":2976.5058316854,"h":2992.3829974681,"l":2964.1893614133,"c":2980.582793805,"v":276566.206173442,"t":1709067600}
+{"o":2980.582793805,"h":2990.0674588303,"l":2962.9919802462,"c":2967.4422275907,"v":245078.6082270478,"t":1709071200}
+{"o":2967.4422275907,"h":2971.7587769071,"l":2949.1601691961,"c":2965.1225633685,"v":206034.9131368959,"t":1709074800}
+{"o":2965.1225633685,"h":2999.3518844663,"l":2953.6645965145,"c":2972.1006966604,"v":321957.9958710076,"t":1709078400}
+{"o":2972.1006966604,"h":2977.9930471515,"l":2936.8047456646,"c":2956.0394961076,"v":300759.4214628405,"t":1709082000}
+{"o":2956.0394961076,"h":2977.2481736249,"l":2943.9140761847,"c":2969.4802929285,"v":276296.7976578685,"t":1709085600}
+{"o":2969.4802929285,"h":2970.6292878306,"l":2761.9091998256,"c":2901.8156329936,"v":223036.4679903611,"t":1709089200}
+{"o":2901.8156329936,"h":2954.8470496237,"l":2900.5943708005,"c":2952.7135699926,"v":377859.1711617445,"t":1709092800}
+{"o":2952.7135699926,"h":2964.218979641,"l":2940.8512416347,"c":2944.8815451973,"v":184987.1546255705,"t":1709096400}
+{"o":2944.8815451973,"h":3125.4341027035,"l":2936.1705017861,"c":3030.4785084207,"v":190811.4763576373,"t":1709100000}
+{"o":3030.4785084207,"h":3068.6305220839,"l":2920.7613519812,"c":2958.8201299915,"v":230529.9618434938,"t":1709103600}
+{"o":2958.8201299915,"h":2977.7756926669,"l":2916.397449014,"c":2947.8498885975,"v":444246.4239166141,"t":1709107200}
+{"o":2947.8498885975,"h":2990.642670521,"l":2907.6660245413,"c":2972.401657737,"v":524007.7845462949,"t":1709110800}
+{"o":2972.401657737,"h":3036.8174848509,"l":2948.9639425813,"c":3032.5739512835,"v":654840.3009942566,"t":1709114400}
+{"o":3032.5739512835,"h":3051.9997755694,"l":2932.3848151709,"c":2959.8586431554,"v":691189.7966186897,"t":1709118000}
+{"o":2959.8586431554,"h":3003.7219264886,"l":2903.269408602,"c":2973.9327388457,"v":552627.1558503046,"t":1709121600}
+{"o":2973.9327388457,"h":3022.8121671278,"l":2940.8133105941,"c":2993.5875664898,"v":688774.5307419454,"t":1709125200}
+{"o":2993.5875664898,"h":3002.8122351033,"l":2931.0355601054,"c":2966.9985388662,"v":708837.3746578627,"t":1709128800}
+{"o":2966.9985388662,"h":3184.6928106413,"l":2936.9628512625,"c":3030.248126544,"v":607617.6247367291,"t":1709132400}
+{"o":3030.248126544,"h":3124.1422236951,"l":2999.4075285079,"c":3084.9312616664,"v":857249.0272402132,"t":1709136000}
+{"o":3084.9312616664,"h":3162.0100107479,"l":2888.8710605533,"c":3090.0490011116,"v":1357103.044786111,"t":1709139600}
+{"o":3090.0490011116,"h":3092.9555700604,"l":2931.9690825593,"c":3050.233187034,"v":1164686.0689808107,"t":1709143200}
+{"o":3050.233187034,"h":3098.5953683046,"l":2999.1699491384,"c":3028.0832281794,"v":624269.5495865402,"t":1709146800}
+{"o":3028.0832281794,"h":3064.5160347153,"l":2996.4797405074,"c":3049.9108719461,"v":537007.7395448119,"t":1709150400}
+{"o":3049.9108719461,"h":3161.5407037671,"l":3022.9008636747,"c":3148.8646950485,"v":582292.7422399307,"t":1709154000}
+{"o":3148.8646950485,"h":3196.3729859549,"l":3133.7189864635,"c":3143.5832267718,"v":672135.6064498546,"t":1709157600}
+{"o":3143.5832267718,"h":3231.4811760693,"l":3141.6261874928,"c":3228.8357565381,"v":640648.3785294625,"t":1709161200}
+{"o":3228.8357565381,"h":3353.6928079143,"l":3046.3358291882,"c":3353.6928079143,"v":963193.405395944,"t":1709164800}
+{"o":3353.6928079143,"h":3399.9475322987,"l":3310.6926034084,"c":3385.4963332886,"v":644352.6402363431,"t":1709168400}
+{"o":3385.4963332886,"h":3436.899657666,"l":3322.5381418498,"c":3356.4959446297,"v":580657.2739499402,"t":1709172000}
+{"o":3356.4959446297,"h":3426.4152540385,"l":3342.3974389464,"c":3411.6678485242,"v":525998.2869818704,"t":1709175600}
+{"o":3411.6678485242,"h":3565.4782876981,"l":3308.0665709806,"c":3324.1153338748,"v":472488.9540191619,"t":1709179200}
+{"o":3324.1153338748,"h":3401.0449612675,"l":3310.1596587044,"c":3351.9118068613,"v":528374.4918409657,"t":1709182800}
+{"o":3351.9118068613,"h":3501.8496752225,"l":3314.9977157967,"c":3404.1592959098,"v":462900.729974615,"t":1709186400}
+{"o":3404.1592959098,"h":3482.1167364037,"l":3353.0928042188,"c":3444.3302731648,"v":401337.0813565883,"t":1709190000}
+{"o":3444.3302731648,"h":3656.1927951912,"l":3435.4829038773,"c":3626.5837241022,"v":763672.4837582876,"t":1709193600}
+{"o":3626.5837241022,"h":3662.7149198358,"l":3382.2524025351,"c":3401.6654766781,"v":548223.9718273976,"t":1709197200}
+{"o":3401.6654766781,"h":3405.1983123858,"l":3372.4140315631,"c":3394.0502455244,"v":382139.2254038145,"t":1709200800}
+{"o":3394.0502455244,"h":3503.518155488,"l":3364.4280665818,"c":3441.9099081354,"v":402911.3908545178,"t":1709204400}
+{"o":3441.9099081354,"h":3479.4202851186,"l":3354.5606737038,"c":3404.2652008009,"v":477545.2479914916,"t":1709208000}
+{"o":3404.2652008009,"h":3532.2279289498,"l":3402.5486042086,"c":3500.1115635512,"v":566619.9452585317,"t":1709211600}
+{"o":3500.1115635512,"h":3549.2860011601,"l":3414.7069649161,"c":3432.1643010987,"v":726619.0250548775,"t":1709215200}
+{"o":3432.1643010987,"h":3459.7631548845,"l":3374.3303628805,"c":3419.9508712804,"v":499560.6842844874,"t":1709218800}
+{"o":3419.9508712804,"h":3450.5951172857,"l":3291.5875140308,"c":3386.0288998037,"v":674495.5063000483,"t":1709222400}
+{"o":3386.0288998037,"h":3422.0366608279,"l":3254.523055797,"c":3305.7265600002,"v":730818.7440273195,"t":1709226000}
+{"o":3305.7265600002,"h":3339.0054666077,"l":3252.8798284464,"c":3284.6965624999,"v":559428.6222759432,"t":1709229600}
+{"o":3284.6965624999,"h":3361.6281669702,"l":3251.5902524608,"c":3356.7408549186,"v":336399.5853232911,"t":1709233200}
+{"o":3356.7408549186,"h":3430.4555460081,"l":3352.4705393984,"c":3394.2324942682,"v":349239.3110493774,"t":1709236800}
+{"o":3394.2324942682,"h":3394.2324942682,"l":3243.300051242,"c":3320.9353034042,"v":682608.2496109799,"t":1709240400}
+{"o":3320.9353034042,"h":3329.892857287,"l":3189.2754984678,"c":3213.6506287963,"v":617358.7599791924,"t":1709244000}
+{"o":3213.6506287963,"h":3511.7063890757,"l":3194.0063764867,"c":3295.6302688853,"v":483356.3180485984,"t":1709247600}
+{"o":3295.6302688853,"h":3500.0614047932,"l":3295.6221920321,"c":3497.3451124424,"v":676940.3982774842,"t":1709251200}
+{"o":3497.3451124424,"h":3611.0292314776,"l":3440.6006663923,"c":3550.5038820264,"v":810946.3006317079,"t":1709254800}
+{"o":3550.5038820264,"h":3573.5907965681,"l":3462.0230636378,"c":3504.6901804791,"v":698516.8088882675,"t":1709258400}
+{"o":3504.6901804791,"h":3567.2485350231,"l":3495.3671926419,"c":3505.9272068109,"v":638207.251237153,"t":1709262000}
+{"o":3505.9272068109,"h":3598.938042377,"l":3501.6088680002,"c":3596.5166547329,"v":577893.9614853954,"t":1709265600}
+{"o":3596.5166547329,"h":3609.4208534696,"l":3474.5782279116,"c":3487.4812651868,"v":442781.2958888909,"t":1709269200}
+{"o":3487.4812651868,"h":3517.4094055269,"l":3411.3542364859,"c":3429.9931066673,"v":345572.4669971509,"t":1709272800}
+{"o":3429.9931066673,"h":3450.6713044084,"l":3383.8510858026,"c":3390.5343152179,"v":394792.1637760567,"t":1709276400}
+{"o":3390.5343152179,"h":3424.9251544603,"l":3115.4551352959,"c":3148.1914344425,"v":426994.6252903646,"t":1709280000}
+{"o":3148.1914344425,"h":3275.8219027138,"l":3144.8718024859,"c":3266.2887044788,"v":345820.0107788043,"t":1709283600}
+{"o":3266.2887044788,"h":3289.8308819203,"l":3249.2269038254,"c":3270.2778658808,"v":383486.4374437816,"t":1709287200}
+{"o":3270.2778658808,"h":3301.322003118,"l":3236.6035805084,"c":3283.6148978666,"v":439808.5068495686,"t":1709290800}
+{"o":3283.6148978666,"h":3283.6148978666,"l":3237.02636756,"c":3250.4927466247,"v":423968.5454576127,"t":1709294400}
+{"o":3250.4927466247,"h":3267.421607907,"l":3229.8354779317,"c":3265.1332078337,"v":455891.3057134902,"t":1709298000}
+{"o":3265.1332078337,"h":3284.1287569654,"l":3181.3635630266,"c":3233.5129248891,"v":580821.6656949663,"t":1709301600}
+{"o":3233.5129248891,"h":3366.8718702041,"l":2987.4019923278,"c":3136.2633283653,"v":707750.9544026138,"t":1709305200}
+{"o":3136.2633283653,"h":3144.7897471566,"l":3096.4918085118,"c":3097.428387234,"v":546655.7366630282,"t":1709308800}
+{"o":3097.428387234,"h":3176.7841268723,"l":3094.9864117707,"c":3155.112169129,"v":602207.5160765181,"t":1709312400}
+{"o":3155.112169129,"h":3197.344952167,"l":3125.1400109997,"c":3185.0467634199,"v":528415.5049136622,"t":1709316000}
+{"o":3185.0467634199,"h":3399.7253731051,"l":3118.688484335,"c":3176.5206887187,"v":462485.5814230241,"t":1709319600}
+{"o":3176.5206887187,"h":3294.9464685736,"l":3150.4470734813,"c":3216.1940991128,"v":557263.8348401265,"t":1709323200}
+{"o":3216.1940991128,"h":3216.1940991128,"l":3169.6472864216,"c":3193.5326160423,"v":492524.7880089484,"t":1709326800}
+{"o":3193.5326160423,"h":3256.154731294,"l":3165.9512619702,"c":3183.4463831567,"v":499409.077382443,"t":1709330400}
+{"o":3183.4463831567,"h":3206.4446816593,"l":3152.8109352575,"c":3155.457844223,"v":446520.8385261065,"t":1709334000}
+{"o":3155.457844223,"h":3205.6063094867,"l":3150.612529024,"c":3176.9939920755,"v":678307.9071687927,"t":1709337600}
+{"o":3176.9939920755,"h":3176.9939920755,"l":3099.94054686,"c":3144.7153509078,"v":753186.6283908159,"t":1709341200}
+{"o":3144.7153509078,"h":3168.8060346153,"l":3132.4241001812,"c":3162.5102760922,"v":389070.6614507145,"t":1709344800}
+{"o":3162.5102760922,"h":3234.4952679346,"l":3146.9520367009,"c":3172.1797087465,"v":429475.8098412455,"t":1709348400}
+{"o":3172.1797087465,"h":3187.2919402759,"l":3151.0653436689,"c":3153.6606760119,"v":290509.0801550053,"t":1709352000}
+{"o":3153.6606760119,"h":3158.4607533317,"l":3119.0179658206,"c":3130.082576991,"v":353434.0096727748,"t":1709355600}
+{"o":3130.082576991,"h":3158.5494322357,"l":3120.2908089053,"c":3149.6066977886,"v":291744.6125337008,"t":1709359200}
+{"o":3149.6066977886,"h":3153.8004445284,"l":3122.0436819612,"c":3151.5797152193,"v":335334.6467246246,"t":1709362800}
+{"o":3151.5797152193,"h":3184.2921956397,"l":3119.7087459114,"c":3167.6149766602,"v":483776.814093018,"t":1709366400}
+{"o":3167.6149766602,"h":3183.1557684656,"l":3107.8983602683,"c":3136.7636030692,"v":535042.2321704545,"t":1709370000}
+{"o":3136.7636030692,"h":3185.132240612,"l":3123.823104356,"c":3144.218651332,"v":326938.8691551251,"t":1709373600}
+{"o":3144.218651332,"h":3176.9169918979,"l":2938.0043849661,"c":3164.38890626,"v":283957.9604990737,"t":1709377200}
+{"o":3164.38890626,"h":3198.9675378827,"l":3158.5755014009,"c":3186.9374206541,"v":317664.4783225508,"t":1709380800}
+{"o":3186.9374206541,"h":3405.0006716405,"l":3012.6301302129,"c":3187.3573517799,"v":378456.3058962739,"t":1709384400}
+{"o":3187.3573517799,"h":3193.5967262047,"l":3125.3845976434,"c":3151.3030493639,"v":553787.2324477123,"t":1709388000}
+{"o":3151.3030493639,"h":3161.5185053298,"l":3019.2657798196,"c":3029.0443275281,"v":436759.5715865457,"t":1709391600}
+{"o":3029.0443275281,"h":3172.7978757482,"l":2953.1526285748,"c":3107.538881032,"v":447867.8362530912,"t":1709395200}
+{"o":3107.538881032,"h":3118.1569686098,"l":3053.7120509523,"c":3058.5005331778,"v":336138.8552327302,"t":1709398800}
+{"o":3058.5005331778,"h":3134.4305658143,"l":3056.2234050466,"c":3132.2860668991,"v":368734.6147150073,"t":1709402400}
+{"o":3132.2860668991,"h":3170.2380154855,"l":3105.2605373162,"c":3132.3264496237,"v":390617.5073380782,"t":1709406000}
+{"o":3132.3264496237,"h":3237.3430284775,"l":3066.8336899199,"c":3092.7498656954,"v":484640.7489346198,"t":1709409600}
+{"o":3092.7498656954,"h":3105.9153807225,"l":3055.2339656406,"c":3062.9770555428,"v":386255.7495975189,"t":1709413200}
+{"o":3062.9770555428,"h":3214.2937402054,"l":3048.608536363,"c":3072.6869847249,"v":444835.9478018488,"t":1709416800}
+{"o":3072.6869847249,"h":3116.1958189658,"l":3072.1832429461,"c":3115.4526732249,"v":495385.5524394881,"t":1709420400}
+{"o":3115.4526732249,"h":3120.5681454043,"l":3083.8239107139,"c":3086.1315109856,"v":741097.2213705446,"t":1709424000}
+{"o":3086.1315109856,"h":3129.7945129211,"l":3075.4915446357,"c":3115.0821193333,"v":625318.6134305835,"t":1709427600}
+{"o":3115.0821193333,"h":3120.9545932589,"l":3072.6800868492,"c":3093.2466160091,"v":475794.6118146378,"t":1709431200}
+{"o":3093.2466160091,"h":3212.8263231519,"l":3089.0168985474,"c":3126.9304627249,"v":404709.2340125948,"t":1709434800}
+{"o":3126.9304627249,"h":3136.8797263682,"l":3114.9496527326,"c":3128.987203186,"v":512921.572394304,"t":1709438400}
+{"o":3128.987203186,"h":3131.5172254941,"l":3107.1185652074,"c":3113.2636860601,"v":496476.6004515099,"t":1709442000}
+{"o":3113.2636860601,"h":3169.1364341168,"l":2979.4156321943,"c":3019.8836206597,"v":459778.4906337422,"t":1709445600}
+{"o":3019.8836206597,"h":3211.2281361015,"l":2898.115716416,"c":2964.3735544019,"v":883063.3040086249,"t":1709449200}
+{"o":2964.3735544019,"h":2980.0421865329,"l":2917.8668877684,"c":2953.5500849474,"v":681524.3386151796,"t":1709452800}
+{"o":2953.5500849474,"h":3079.6402320141,"l":2947.394537208,"c":3047.3794979509,"v":531593.2963031344,"t":1709456400}
+{"o":3047.3794979509,"h":3140.6466948822,"l":3025.0803401906,"c":3093.3472251737,"v":443265.3795558406,"t":1709460000}
+{"o":3093.3472251737,"h":3107.6374571818,"l":3071.1146998545,"c":3071.9944669021,"v":433394.6509838646,"t":1709463600}
+{"o":3071.9944669021,"h":3080.0122785471,"l":3042.9368418521,"c":3059.2453442959,"v":688834.4671393782,"t":1709467200}
+{"o":3059.2453442959,"h":3077.0570460231,"l":3055.6624989754,"c":3070.0795056155,"v":480431.8232512995,"t":1709470800}
+{"o":3070.0795056155,"h":3094.6710587939,"l":3013.6428798327,"c":3071.9916009314,"v":663812.8240886778,"t":1709474400}
+{"o":3071.9916009314,"h":3181.3602032677,"l":2898.5243297348,"c":3104.1326204526,"v":577778.7277621824,"t":1709478000}
+{"o":3104.1326204526,"h":3200.6699230529,"l":3076.0726743753,"c":3178.0746814404,"v":572877.9820911965,"t":1709481600}
+{"o":3178.0746814404,"h":3195.4277763692,"l":3133.0514904149,"c":3154.9898927121,"v":620180.8108210635,"t":1709485200}
+{"o":3154.9898927121,"h":3181.1607435831,"l":3146.1000879782,"c":3166.3162284326,"v":631202.8165468944,"t":1709488800}
+{"o":3166.3162284326,"h":3176.1509297113,"l":3152.6954934767,"c":3157.2031752438,"v":597809.3855480028,"t":1709492400}
+{"o":3157.2031752438,"h":3176.0572564498,"l":3133.7928504067,"c":3137.3126327748,"v":576023.0876075038,"t":1709496000}
+{"o":3137.3126327748,"h":3151.4196921841,"l":3121.5292428326,"c":3137.0392542697,"v":481571.7181490664,"t":1709499600}
+{"o":3137.0392542697,"h":3196.5203526966,"l":3126.9483728087,"c":3168.7303607011,"v":718147.4863590054,"t":1709503200}
+{"o":3168.7303607011,"h":3177.407666529,"l":3136.2906520147,"c":3150.6999588646,"v":702255.5175813818,"t":1709506800}
+{"o":3150.6999588646,"h":3218.9776359647,"l":3130.7149118405,"c":3167.2142331186,"v":975423.2212603351,"t":1709510400}
+{"o":3167.2142331186,"h":3178.0225315164,"l":3109.1492792377,"c":3123.9190719749,"v":843415.2493179198,"t":1709514000}
+{"o":3123.9190719749,"h":3131.7815129608,"l":3070.5495178627,"c":3100.1062100827,"v":655714.105352588,"t":1709517600}
+{"o":3100.1062100827,"h":3102.0034124198,"l":3047.5304011466,"c":3074.1149036093,"v":517112.9931016169,"t":1709521200}
+{"o":3074.1149036093,"h":3110.5391562951,"l":3062.4521143564,"c":3104.8380919052,"v":445974.5160897336,"t":1709524800}
+{"o":3104.8380919052,"h":3109.0672957428,"l":3047.709072114,"c":3071.4947503605,"v":436219.2772871929,"t":1709528400}
+{"o":3071.4947503605,"h":3083.3448741777,"l":3064.8773527309,"c":3079.0529079928,"v":396891.2041701877,"t":1709532000}
+{"o":3079.0529079928,"h":3114.8325522834,"l":3067.37124732,"c":3113.8587095206,"v":434673.2262918256,"t":1709535600}
+{"o":3113.8587095206,"h":3179.2382063632,"l":3110.3436396042,"c":3169.3040067577,"v":673845.6731729178,"t":1709539200}
+{"o":3169.3040067577,"h":3291.1076886561,"l":3145.206620432,"c":3276.3766684708,"v":658621.6150583803,"t":1709542800}
+{"o":3276.3766684708,"h":3279.1019289272,"l":3183.4279579028,"c":3209.2768699361,"v":803181.5159240805,"t":1709546400}
+{"o":3209.2768699361,"h":3240.9010409632,"l":3188.5092341259,"c":3232.1838303129,"v":504451.6466560452,"t":1709550000}
+{"o":3232.1838303129,"h":3260.4449621592,"l":3192.7289412325,"c":3216.3209145654,"v":556750.5626772571,"t":1709553600}
+{"o":3216.3209145654,"h":3231.0320412038,"l":3054.5801871134,"c":3127.4617984317,"v":624832.4543355814,"t":1709557200}
+{"o":3127.4617984317,"h":3188.4090056217,"l":3091.1855753063,"c":3179.7089296049,"v":851929.3296340761,"t":1709560800}
+{"o":3179.7089296049,"h":3212.1509448681,"l":3163.3915658543,"c":3183.015156454,"v":806795.4263233579,"t":1709564400}
+{"o":3183.015156454,"h":3189.0730298796,"l":3094.9111972165,"c":3129.4544045537,"v":884772.0117096793,"t":1709568000}
+{"o":3129.4544045537,"h":3183.1542130609,"l":3076.6445740029,"c":3104.6712528574,"v":1230572.7063576127,"t":1709571600}
+{"o":3104.6712528574,"h":3349.4096511986,"l":3102.5099167849,"c":3251.1240421947,"v":1396733.1961008327,"t":1709575200}
+{"o":3251.1240421947,"h":3261.9318336173,"l":3073.2555871975,"c":3178.0767230198,"v":864509.657317534,"t":1709578800}
+{"o":3178.0767230198,"h":3182.7976067564,"l":3125.4946534679,"c":3159.6576123068,"v":763253.4295499149,"t":1709582400}
+{"o":3159.6576123068,"h":3189.9079791794,"l":3122.6413526449,"c":3175.1137882778,"v":667010.9081901534,"t":1709586000}
+{"o":3175.1137882778,"h":3363.8739682166,"l":3158.7283699899,"c":3287.6413263865,"v":531369.8786430523,"t":1709589600}
+{"o":3287.6413263865,"h":3391.1868867697,"l":3155.1027717534,"c":3388.3975792169,"v":829259.6600781638,"t":1709593200}
+{"o":3388.3975792169,"h":3391.5602277225,"l":3280.997502741,"c":3286.9937810125,"v":743015.8854626456,"t":1709596800}
+{"o":3286.9937810125,"h":3325.2789244665,"l":3265.6159226194,"c":3312.7032056379,"v":714102.5726997553,"t":1709600400}
+{"o":3312.7032056379,"h":3315.0166505641,"l":3238.9488868385,"c":3254.6586036271,"v":649650.5888170846,"t":1709604000}
+{"o":3254.6586036271,"h":3264.5824228906,"l":3236.7709979089,"c":3258.3768384034,"v":473089.277621449,"t":1709607600}
+{"o":3258.3768384034,"h":3309.6869493799,"l":3233.3897949777,"c":3247.3644856381,"v":765304.0037245794,"t":1709611200}
+{"o":3247.3644856381,"h":3322.3608839342,"l":3177.8079812068,"c":3319.6754082607,"v":867812.2848084399,"t":1709614800}
+{"o":3319.6754082607,"h":3320.5175852012,"l":3278.5139664205,"c":3300.5461821518,"v":640419.7297604411,"t":1709618400}
+{"o":3300.5461821518,"h":3305.5563044697,"l":3226.0582654539,"c":3227.0819566532,"v":539125.3248157708,"t":1709622000}
+{"o":3227.0819566532,"h":3252.5575326668,"l":3198.1129114313,"c":3225.8624543869,"v":693236.2030785565,"t":1709625600}
+{"o":3225.8624543869,"h":3240.3134935814,"l":3144.9443770049,"c":3164.95789721,"v":477455.1311613783,"t":1709629200}
+{"o":3164.95789721,"h":3223.324876779,"l":3160.0333948263,"c":3207.8095941667,"v":951023.5335323875,"t":1709632800}
+{"o":3207.8095941667,"h":3223.0225909261,"l":3167.6596194164,"c":3169.41723069,"v":606484.1349321303,"t":1709636400}
+{"o":3169.41723069,"h":3214.9444989099,"l":3169.41723069,"c":3206.2311067954,"v":728946.5973085535,"t":1709640000}
+{"o":3206.2311067954,"h":3227.200985411,"l":3170.6759165179,"c":3199.7241876014,"v":799465.7771557503,"t":1709643600}
+{"o":3199.7241876014,"h":3363.177323365,"l":3176.0155056722,"c":3324.6488355861,"v":1262209.5791478597,"t":1709647200}
+{"o":3324.6488355861,"h":3464.4158266819,"l":3214.2684278097,"c":3302.595826956,"v":1454685.5012375619,"t":1709650800}
+{"o":3302.595826956,"h":3345.7669190076,"l":3117.0561080556,"c":3168.923927975,"v":1318567.727546721,"t":1709654400}
+{"o":3168.923927975,"h":3228.1826608527,"l":3059.1751234022,"c":3211.143180053,"v":1064608.5905401891,"t":1709658000}
+{"o":3211.143180053,"h":3413.358858054,"l":3108.3770573055,"c":3170.4903628852,"v":806716.4770588292,"t":1709661600}
+{"o":3170.4903628852,"h":3397.066883563,"l":2850.9500480872,"c":2973.6079187723,"v":1352980.7280502459,"t":1709665200}
+{"o":2973.6079187723,"h":3078.3323716981,"l":2916.5552148884,"c":2953.3792423355,"v":1727493.6715647685,"t":1709668800}
+{"o":2953.3792423355,"h":3113.8572196233,"l":2948.2905148331,"c":3022.9275925042,"v":1256870.0734343848,"t":1709672400}
+{"o":3022.9275925042,"h":3039.9090827165,"l":2949.1714041178,"c":3038.0212096832,"v":957681.8754324049,"t":1709676000}
+{"o":3038.0212096832,"h":3174.6112293795,"l":3025.9332922714,"c":3126.2377858572,"v":824373.3554306435,"t":1709679600}
+{"o":3126.2377858572,"h":3160.3436025367,"l":3075.0082191994,"c":3077.8182696764,"v":778898.2887693369,"t":1709683200}
+{"o":3077.8182696764,"h":3108.4034633999,"l":3034.7514417906,"c":3041.8426828521,"v":600110.2820330068,"t":1709686800}
+{"o":3041.8426828521,"h":3058.7132619589,"l":2992.2259878489,"c":2992.9382149227,"v":583604.9246989263,"t":1709690400}
+{"o":2992.9382149227,"h":3054.3846930991,"l":2987.0682233572,"c":3043.0533890859,"v":502217.9025011546,"t":1709694000}
+{"o":3043.0533890859,"h":3135.1574502457,"l":3042.3057134782,"c":3129.3192805498,"v":565106.7023485986,"t":1709697600}
+{"o":3129.3192805498,"h":3224.5896476427,"l":3108.232147876,"c":3221.228899166,"v":802531.5976222851,"t":1709701200}
+{"o":3221.228899166,"h":3300.9773296444,"l":3212.6145962328,"c":3282.4023529058,"v":849877.3540541069,"t":1709704800}
+{"o":3282.4023529058,"h":3314.2667468528,"l":3255.7114151564,"c":3310.2229398648,"v":716253.4754439509,"t":1709708400}
+{"o":3310.2229398648,"h":3352.4645963816,"l":3273.6430512151,"c":3280.98248868,"v":781749.2991707617,"t":1709712000}
+{"o":3280.98248868,"h":3297.4988496651,"l":3205.8157836495,"c":3207.4081137585,"v":667710.4640049449,"t":1709715600}
+{"o":3207.4081137585,"h":3261.8063343741,"l":3207.4081137585,"c":3247.4228073415,"v":824049.374223284,"t":1709719200}
+{"o":3247.4228073415,"h":3298.2627345575,"l":3240.1724723592,"c":3272.3721893606,"v":894690.9078924017,"t":1709722800}
+{"o":3272.3721893606,"h":3280.1789260624,"l":3160.018685808,"c":3181.5244030483,"v":833161.6003259103,"t":1709726400}
+{"o":3181.5244030483,"h":3251.6636515359,"l":3137.3418435965,"c":3227.9598333004,"v":842620.4077909589,"t":1709730000}
+{"o":3227.9598333004,"h":3267.2096928391,"l":3099.2075138943,"c":3121.2457432088,"v":915974.1515384922,"t":1709733600}
+{"o":3121.2457432088,"h":3157.8365981782,"l":3075.8868140307,"c":3144.1911211428,"v":821203.7580343098,"t":1709737200}
+{"o":3144.1911211428,"h":3177.8993358655,"l":3078.9676911633,"c":3110.5030930174,"v":895028.4934715364,"t":1709740800}
+{"o":3110.5030930174,"h":3136.4035484331,"l":3086.4607509713,"c":3126.161542847,"v":817908.9547464428,"t":1709744400}
+{"o":3126.161542847,"h":3291.9865259021,"l":3085.366812953,"c":3125.7163161957,"v":802913.9375853839,"t":1709748000}
+{"o":3125.7163161957,"h":3171.6755790936,"l":3108.4525349239,"c":3142.7462460587,"v":867318.0383632568,"t":1709751600}
+{"o":3142.7462460587,"h":3192.1144602672,"l":3125.9032174284,"c":3186.8670306428,"v":797523.0578912522,"t":1709755200}
+{"o":3186.8670306428,"h":3227.2170140559,"l":3164.2391445388,"c":3221.2024704819,"v":747680.9476575669,"t":1709758800}
+{"o":3221.2024704819,"h":3222.0678932975,"l":3173.4179692409,"c":3184.4627522244,"v":912724.3441962323,"t":1709762400}
+{"o":3184.4627522244,"h":3218.8027969916,"l":3173.8794677881,"c":3185.9690748368,"v":794196.4837215143,"t":1709766000}
+{"o":3185.9690748368,"h":3284.7394623635,"l":3171.1127501175,"c":3266.557674339,"v":944568.452993558,"t":1709769600}
+{"o":3266.557674339,"h":3333.2466936311,"l":3199.8637530068,"c":3312.3249731957,"v":1156879.0422570263,"t":1709773200}
+{"o":3312.3249731957,"h":3399.1901538989,"l":3288.9905893295,"c":3396.9842146514,"v":1199383.2055440994,"t":1709776800}
+{"o":3396.9842146514,"h":3417.0544406357,"l":3328.8629697531,"c":3336.0521777068,"v":1065192.6567157938,"t":1709780400}
+{"o":3336.0521777068,"h":3399.1300331991,"l":3320.9236545335,"c":3345.4778860556,"v":884152.6624199213,"t":1709784000}
+{"o":3345.4778860556,"h":3385.1165083941,"l":3277.0406295143,"c":3306.3016818729,"v":846103.5185708968,"t":1709787600}
+{"o":3306.3016818729,"h":3345.9397530425,"l":3272.8482301414,"c":3345.6613417567,"v":603346.7882827665,"t":1709791200}
+{"o":3345.6613417567,"h":3363.9942668251,"l":3307.2273898175,"c":3329.2857248857,"v":574109.328552279,"t":1709794800}
+{"o":3329.2857248857,"h":3399.5162937661,"l":3326.1132656734,"c":3391.4857909531,"v":696200.5270407905,"t":1709798400}
+{"o":3391.4857909531,"h":3413.102771857,"l":3364.9420263071,"c":3368.5584990337,"v":567824.1083144011,"t":1709802000}
+{"o":3368.5584990337,"h":3475.1356563534,"l":2944.6394910247,"c":3300.4708875071,"v":525546.1978962197,"t":1709805600}
+{"o":3300.4708875071,"h":3426.2986291609,"l":3285.0514174795,"c":3333.4753780525,"v":924293.2199113165,"t":1709809200}
+{"o":3333.4753780525,"h":3409.5474373582,"l":3308.2504748779,"c":3392.0286032966,"v":699389.9742328619,"t":1709812800}
+{"o":3392.0286032966,"h":3446.9205035463,"l":3338.4058343629,"c":3410.5492604787,"v":670763.5191144218,"t":1709816400}
+{"o":3410.5492604787,"h":3512.5155921432,"l":3295.3652418008,"c":3460.5990834544,"v":904375.0193507852,"t":1709820000}
+{"o":3460.5990834544,"h":3481.2265095005,"l":3345.8900035919,"c":3378.1711185648,"v":748313.3133319898,"t":1709823600}
+{"o":3378.1711185648,"h":3415.5282791879,"l":3351.2326084169,"c":3384.1860792103,"v":742312.9794935799,"t":1709827200}
+{"o":3384.1860792103,"h":3389.7520829768,"l":3356.6613424532,"c":3363.6033246714,"v":828199.7234504821,"t":1709830800}
+{"o":3363.6033246714,"h":3404.5183531558,"l":3307.5845590688,"c":3393.7489997336,"v":1057942.3172745844,"t":1709834400}
+{"o":3393.7489997336,"h":3413.3185280507,"l":3369.4504326762,"c":3403.3882168151,"v":935596.3444941865,"t":1709838000}
+{"o":3403.3882168151,"h":3409.9521390823,"l":3353.6318238434,"c":3359.073950376,"v":927447.736356186,"t":1709841600}
+{"o":3359.073950376,"h":3363.5898729008,"l":3237.6392155837,"c":3267.7535122175,"v":900619.7294239156,"t":1709845200}
+{"o":3267.7535122175,"h":3285.2864659575,"l":3230.2193314921,"c":3256.2729379867,"v":786205.7158519145,"t":1709848800}
+{"o":3256.2729379867,"h":3273.0079224148,"l":3228.6542011984,"c":3233.9285142644,"v":537179.9800438535,"t":1709852400}
+{"o":3233.9285142644,"h":3285.1809195204,"l":3231.8702641471,"c":3271.982946409,"v":730232.0109580458,"t":1709856000}
+{"o":3271.982946409,"h":3511.8440607335,"l":3194.4731341809,"c":3224.916720816,"v":673613.689388116,"t":1709859600}
+{"o":3224.916720816,"h":3253.9036877977,"l":3196.8630828723,"c":3221.5318527449,"v":681095.4839811381,"t":1709863200}
+{"o":3221.5318527449,"h":3224.6442393369,"l":3195.1411262685,"c":3206.2252156718,"v":649357.9953838759,"t":1709866800}
+{"o":3206.2252156718,"h":3217.2339629768,"l":3174.6321300282,"c":3203.7316724751,"v":592154.9151726292,"t":1709870400}
+{"o":3203.7316724751,"h":3209.5613920188,"l":3157.1983999987,"c":3171.236150567,"v":517333.9066034671,"t":1709874000}
+{"o":3171.236150567,"h":3223.9821528586,"l":3159.0431718239,"c":3222.0442201624,"v":584145.2451047782,"t":1709877600}
+{"o":3222.0442201624,"h":3282.1790538203,"l":3208.8541824969,"c":3260.9769643012,"v":486652.4619473437,"t":1709881200}
+{"o":3260.9769643012,"h":3300.2757083416,"l":3236.990015313,"c":3270.3973153148,"v":462137.6751551796,"t":1709884800}
+{"o":3270.3973153148,"h":3416.8415938367,"l":3193.2060576769,"c":3249.6553608735,"v":479460.8696427183,"t":1709888400}
+{"o":3249.6553608735,"h":3295.047181254,"l":2429.0714868592,"c":3124.0205286286,"v":427210.0731029132,"t":1709892000}
+{"o":3124.0205286286,"h":3237.639865402,"l":3111.1192179345,"c":3234.4077440429,"v":500738.4301197195,"t":1709895600}
+{"o":3234.4077440429,"h":4075.1853288528,"l":3130.3855900942,"c":3151.1096620409,"v":538528.6098380155,"t":1709899200}
+{"o":3151.1096620409,"h":3172.0740638074,"l":2973.3570605331,"c":2999.7652955134,"v":611709.2620790763,"t":1709902800}
+{"o":2999.7652955134,"h":3184.4678110089,"l":2982.7479096654,"c":3163.7802407853,"v":817093.3481292998,"t":1709906400}
+{"o":3163.7802407853,"h":3199.4261504681,"l":3006.1701281117,"c":3031.8712871145,"v":1400593.3354956449,"t":1709910000}
+{"o":3031.8712871145,"h":3094.7706969612,"l":2942.4958105179,"c":3083.8754338763,"v":1293643.4097946892,"t":1709913600}
+{"o":3083.8754338763,"h":3134.2761323462,"l":3051.9479821306,"c":3112.8619636075,"v":1040682.8460668852,"t":1709917200}
+{"o":3112.8619636075,"h":3208.4722185191,"l":2926.7553647046,"c":3098.0367087289,"v":984544.2681643873,"t":1709920800}
+{"o":3098.0367087289,"h":3138.3363521995,"l":3024.7062146209,"c":3083.7953947215,"v":1081147.3058856132,"t":1709924400}
+{"o":3083.7953947215,"h":3110.4456384791,"l":2725.5789555105,"c":2732.6110160845,"v":1012604.7675603748,"t":1709928000}
+{"o":2732.6110160845,"h":2742.4033280486,"l":2628.485957708,"c":2655.3991876245,"v":1089089.448765432,"t":1709931600}
+{"o":2655.3991876245,"h":2680.1526343657,"l":2598.4376972962,"c":2615.9932788406,"v":894525.4631104952,"t":1709935200}
+{"o":2615.9932788406,"h":2822.8225708383,"l":2485.830941697,"c":2681.2616862861,"v":601051.0806417515,"t":1709938800}
+{"o":2681.2616862861,"h":2842.5173453231,"l":2664.2310432455,"c":2763.7713508744,"v":439404.9606197951,"t":1709942400}
+{"o":2763.7713508744,"h":2820.8355668211,"l":2733.5942461879,"c":2772.696028377,"v":375831.3487165007,"t":1709946000}
+{"o":2772.696028377,"h":2917.3526545829,"l":2539.8373436685,"c":2752.3581992767,"v":371409.1200380201,"t":1709949600}
+{"o":2752.3581992767,"h":2755.4783081354,"l":2419.2800217622,"c":2502.7420303258,"v":308674.705708564,"t":1709953200}
+{"o":2502.7420303258,"h":2596.2668986981,"l":2269.9366984907,"c":2546.2673962326,"v":289844.7896848151,"t":1709956800}
+{"o":2546.2673962326,"h":2571.6035805658,"l":2534.8478467776,"c":2568.2412715344,"v":300750.9367681909,"t":1709960400}
+{"o":2568.2412715344,"h":2613.8759035858,"l":2399.5125405827,"c":2567.5392208754,"v":309978.4216276314,"t":1709964000}
+{"o":2567.5392208754,"h":2771.4310603576,"l":2538.523570622,"c":2579.1850042368,"v":332343.8672787517,"t":1709967600}
+{"o":2579.1850042368,"h":2694.390574119,"l":2555.355544485,"c":2644.3203188794,"v":306633.9591876878,"t":1709971200}
+{"o":2644.3203188794,"h":2702.0684379755,"l":2629.3205764359,"c":2636.0013848706,"v":334959.7039803275,"t":1709974800}
+{"o":2636.0013848706,"h":2807.0445859343,"l":2558.7920019156,"c":2764.8892293887,"v":328286.6987720261,"t":1709978400}
+{"o":2764.8892293887,"h":2771.5101842776,"l":2656.2712155613,"c":2667.5591021375,"v":251304.6190153011,"t":1709982000}
+{"o":2667.5591021375,"h":2719.6827221668,"l":2575.6390791875,"c":2665.4898848309,"v":321260.6993397683,"t":1709985600}
+{"o":2665.4898848309,"h":2676.7053712805,"l":2647.9622334466,"c":2661.4406273036,"v":316795.3912131586,"t":1709989200}
+{"o":2661.4406273036,"h":2674.0201753519,"l":2622.2439841464,"c":2635.8172923592,"v":364454.7764443475,"t":1709992800}
+{"o":2635.8172923592,"h":2654.0580756704,"l":2602.3674253526,"c":2651.168286632,"v":429200.4713209721,"t":1709996400}
+{"o":2651.168286632,"h":2684.1024009748,"l":2618.4557509456,"c":2650.3398456607,"v":447980.9654175161,"t":1710000000}
+{"o":2650.3398456607,"h":2655.5345079381,"l":2620.1740985252,"c":2642.3982540672,"v":513361.8577914903,"t":1710003600}
+{"o":2642.3982540672,"h":2671.9112426296,"l":2636.4553856468,"c":2654.9746634758,"v":402747.0688613183,"t":1710007200}
+{"o":2654.9746634758,"h":2691.9757814906,"l":2631.4064620347,"c":2656.3702603695,"v":442262.9060944141,"t":1710010800}
+{"o":2656.3702603695,"h":2672.7851427797,"l":2654.439144573,"c":2667.78534122,"v":441868.8835189839,"t":1710014400}
+{"o":2667.78534122,"h":2670.5168566129,"l":2643.9691406337,"c":2662.7291569456,"v":433254.3791105299,"t":1710018000}
+{"o":2662.7291569456,"h":2729.3361899234,"l":2473.5410487676,"c":2663.1471152413,"v":443213.4353306994,"t":1710021600}
+{"o":2663.1471152413,"h":2843.7689832011,"l":2638.9063791973,"c":2687.1424977186,"v":454351.8783658019,"t":1710025200}
+{"o":2687.1424977186,"h":2721.4086091536,"l":2643.4084245283,"c":2678.7366971957,"v":491009.6845429738,"t":1710028800}
+{"o":2678.7366971957,"h":2702.889720421,"l":2672.1291349656,"c":2698.8038686444,"v":464933.8554489078,"t":1710032400}
+{"o":2698.8038686444,"h":2724.763138243,"l":2677.657938955,"c":2694.0078543198,"v":351087.7945044173,"t":1710036000}
+{"o":2694.0078543198,"h":2717.9649349965,"l":2668.9033024553,"c":2701.2606948074,"v":383368.3055257899,"t":1710039600}
+{"o":2701.2606948074,"h":2721.6080954377,"l":2675.767226373,"c":2680.5034882769,"v":363571.2520850937,"t":1710043200}
+{"o":2680.5034882769,"h":2704.704682054,"l":2678.7624234606,"c":2690.4125577863,"v":365636.9153888521,"t":1710046800}
+{"o":2690.4125577863,"h":2698.9103939755,"l":2682.4773120533,"c":2688.3722892202,"v":372238.706684245,"t":1710050400}
+{"o":2688.3722892202,"h":2710.7250093518,"l":2665.6378127365,"c":2689.7435678859,"v":430671.949880507,"t":1710054000}
+{"o":2689.7435678859,"h":2695.7198059861,"l":2647.994791259,"c":2654.7155244464,"v":362066.7061987121,"t":1710057600}
+{"o":2654.7155244464,"h":2657.6260782171,"l":2616.2949427655,"c":2627.2286134272,"v":442708.0042887193,"t":1710061200}
+{"o":2627.2286134272,"h":2651.9141691593,"l":2625.0877628027,"c":2635.8038738108,"v":414171.8644460082,"t":1710064800}
+{"o":2635.8038738108,"h":2641.1613687165,"l":2578.4434279828,"c":2598.3556537711,"v":365190.926552769,"t":1710068400}
+{"o":2598.3556537711,"h":2637.7380162128,"l":2485.716293912,"c":2506.0770181374,"v":378609.8222806017,"t":1710072000}
+{"o":2506.0770181374,"h":2525.637207861,"l":2470.893720711,"c":2480.2049241089,"v":453331.3601057527,"t":1710075600}
+{"o":2480.2049241089,"h":2493.501656611,"l":2430.2846958067,"c":2479.4741251906,"v":579733.8445135291,"t":1710079200}
+{"o":2479.4741251906,"h":2499.6456470481,"l":2441.2136870459,"c":2481.4449205913,"v":491025.9642300278,"t":1710082800}
+{"o":2481.4449205913,"h":2517.5481571971,"l":2444.0804720421,"c":2500.4280243717,"v":469032.3576023417,"t":1710086400}
+{"o":2500.4280243717,"h":2553.6636008771,"l":2492.4329968451,"c":2537.4309101949,"v":404695.5954844464,"t":1710090000}
+{"o":2537.4309101949,"h":2559.2497685827,"l":2528.51589558,"c":2551.6913813657,"v":395695.8322663409,"t":1710093600}
+{"o":2551.6913813657,"h":2563.723165046,"l":2545.7314190326,"c":2559.7164579666,"v":402392.8712841176,"t":1710097200}
+{"o":2559.7164579666,"h":2562.6909691559,"l":2542.0811536955,"c":2556.0557342804,"v":416026.5924965566,"t":1710100800}
+{"o":2556.0557342804,"h":2566.2879460578,"l":2533.1578022296,"c":2537.8877972295,"v":438900.3226238298,"t":1710104400}
+{"o":2537.8877972295,"h":2549.3334606147,"l":2477.2925251912,"c":2512.7734201594,"v":610445.792033628,"t":1710108000}
+{"o":2512.7734201594,"h":2614.16629161,"l":2510.6785944462,"c":2612.1715460271,"v":441363.7256764425,"t":1710111600}
+{"o":2612.1715460271,"h":2613.4688266901,"l":2381.1653193773,"c":2483.7689418784,"v":637793.1584859816,"t":1710115200}
+{"o":2483.7689418784,"h":2496.4681608651,"l":2421.8739412466,"c":2455.7824685522,"v":730746.4600664283,"t":1710118800}
+{"o":2455.7824685522,"h":2493.1518488765,"l":2439.8403801543,"c":2484.698744345,"v":410998.7512233416,"t":1710122400}
+{"o":2484.698744345,"h":2526.5411838945,"l":2480.5426648519,"c":2519.1232276347,"v":427733.2216004655,"t":1710126000}
+{"o":2519.1232276347,"h":2533.8842403276,"l":2503.3826580722,"c":2506.3665286809,"v":348209.640514733,"t":1710129600}
+{"o":2506.3665286809,"h":2535.2514282826,"l":2505.7318274407,"c":2513.8672905224,"v":339742.857073043,"t":1710133200}
+{"o":2513.8672905224,"h":2597.1245143356,"l":2495.9026330965,"c":2597.1245143356,"v":334448.1046187637,"t":1710136800}
+{"o":2597.1245143356,"h":2703.7449787687,"l":2597.1245143356,"c":2696.036203053,"v":788177.8724285587,"t":1710140400}
+{"o":2696.036203053,"h":2738.0218279895,"l":2693.8283622165,"c":2718.9944319413,"v":463604.6696114035,"t":1710144000}
+{"o":2718.9944319413,"h":2728.9306259123,"l":2666.3170266899,"c":2677.7830230538,"v":394864.218251766,"t":1710147600}
+{"o":2677.7830230538,"h":2678.7483989808,"l":2625.8296201941,"c":2634.1105283322,"v":308968.548180211,"t":1710151200}
+{"o":2634.1105283322,"h":2659.5859248487,"l":2530.3636203552,"c":2579.6408298153,"v":423040.3478137149,"t":1710154800}
+{"o":2579.6408298153,"h":2613.0379364052,"l":2534.5510117901,"c":2555.544166422,"v":427704.7658059735,"t":1710158400}
+{"o":2555.544166422,"h":2692.9018784847,"l":2509.8188389952,"c":2613.4941747546,"v":531248.242618739,"t":1710162000}
+{"o":2613.4941747546,"h":2727.6124718585,"l":2604.5041248181,"c":2614.0422500334,"v":506508.5489224851,"t":1710165600}
+{"o":2614.0422500334,"h":2638.6793118313,"l":2574.6961074473,"c":2595.7730013155,"v":536313.8969361749,"t":1710169200}
+{"o":2595.7730013155,"h":2641.3125551652,"l":2481.5817207608,"c":2501.3482165454,"v":638798.0741338197,"t":1710172800}
+{"o":2501.3482165454,"h":2615.0051295102,"l":2485.780475529,"c":2612.153776777,"v":484021.2962500994,"t":1710176400}
+{"o":2612.153776777,"h":2671.0675594395,"l":2604.6240476719,"c":2644.0344327057,"v":414606.7994763755,"t":1710180000}
+{"o":2644.0344327057,"h":2661.0700728051,"l":2562.9246285186,"c":2592.2558644131,"v":449257.884166321,"t":1710183600}
+{"o":2592.2558644131,"h":2608.3115319862,"l":2551.5981135497,"c":2583.0855544411,"v":395702.3754473209,"t":1710187200}
+{"o":2583.0855544411,"h":2621.6427822232,"l":2575.6390949214,"c":2601.9814680244,"v":393824.5779237444,"t":1710190800}
+{"o":2601.9814680244,"h":2631.0486199039,"l":2554.2033459242,"c":2559.852671179,"v":372770.2968019019,"t":1710194400}
+{"o":2559.852671179,"h":2585.2567860773,"l":2537.294380814,"c":2558.1285781118,"v":376795.1118346392,"t":1710198000}
+{"o":2558.1285781118,"h":2608.4359792948,"l":2193.9494405501,"c":2398.7858369943,"v":433635.404430537,"t":1710201600}
+{"o":2398.7858369943,"h":2458.1962243127,"l":2290.5209983865,"c":2456.3510764132,"v":359494.5011924729,"t":1710205200}
+{"o":2456.3510764132,"h":2528.7652850694,"l":2431.3266484169,"c":2476.0444736095,"v":536804.5340206655,"t":1710208800}
+{"o":2476.0444736095,"h":2553.4773020797,"l":2464.536224741,"c":2480.7126347098,"v":687154.851150036,"t":1710212400}
+{"o":2480.7126347098,"h":2549.9712325422,"l":2140.5379988091,"c":2442.6132506829,"v":574856.7786856614,"t":1710216000}
+{"o":2442.6132506829,"h":2605.4898567584,"l":2422.2431999145,"c":2558.1294911097,"v":362736.4661258275,"t":1710219600}
+{"o":2558.1294911097,"h":2560.0943043788,"l":2485.7112411488,"c":2542.7344566346,"v":515931.2296131487,"t":1710223200}
+{"o":2542.7344566346,"h":2558.0365347158,"l":2509.4704082175,"c":2527.6730257203,"v":432822.8708030868,"t":1710226800}
+{"o":2527.6730257203,"h":2537.9859495592,"l":2467.3309338622,"c":2495.1330806713,"v":653607.5028060559,"t":1710230400}
+{"o":2495.1330806713,"h":2591.3509036596,"l":2495.1316801946,"c":2552.5387893748,"v":384862.5754699913,"t":1710234000}
+{"o":2552.5387893748,"h":2560.297758011,"l":2526.8772864828,"c":2533.7231843275,"v":423868.2358010546,"t":1710237600}
+{"o":2533.7231843275,"h":2579.5902718082,"l":2525.140706123,"c":2548.8690038788,"v":401436.32249708,"t":1710241200}
+{"o":1721.1285337191,"h":1731.1590050315,"l":1703.6644360831,"c":1721.1285337191,"v":381218.3347504988,"t":1703044800}
+{"o":1721.1285337191,"h":1723.3108919263,"l":1698.0042299255,"c":1717.0457609593,"v":316122.6063756155,"t":1703048400}
+{"o":1717.0457609593,"h":1739.5617375921,"l":1709.7332955714,"c":1733.3845034887,"v":374443.1210578867,"t":1703052000}
+{"o":1733.3845034887,"h":1745.1016114936,"l":1648.4311920157,"c":1696.158639645,"v":288355.7555586948,"t":1703055600}
+{"o":1696.158639645,"h":1714.6095378918,"l":1684.9172755918,"c":1707.1420585684,"v":323566.3302332215,"t":1703059200}
+{"o":1707.1420585684,"h":1756.0536901491,"l":1706.2028069363,"c":1753.738407835,"v":347280.2055495975,"t":1703062800}
+{"o":1753.738407835,"h":1777.5541325814,"l":1733.683883303,"c":1763.3894438657,"v":475340.6082493742,"t":1703066400}
+{"o":1763.3894438657,"h":1764.4097207548,"l":1733.3373595318,"c":1744.5235789808,"v":308078.2590268534,"t":1703070000}
+{"o":1744.5235789808,"h":1808.6527208657,"l":1730.0583218863,"c":1780.9772216812,"v":313347.3476738935,"t":1703073600}
+{"o":1780.9772216812,"h":1843.2017967575,"l":1777.5440953184,"c":1829.9955844601,"v":464427.4769048798,"t":1703077200}
+{"o":1829.9955844601,"h":1853.1870920933,"l":1801.9148930362,"c":1811.4675974219,"v":582532.939374749,"t":1703080800}
+{"o":1811.4675974219,"h":1897.1552547637,"l":1798.2905700612,"c":1843.855478681,"v":834494.3002859034,"t":1703084400}
+{"o":1843.855478681,"h":1854.7151670906,"l":1809.0506231561,"c":1837.7931923384,"v":613050.9096415603,"t":1703088000}
+{"o":1837.7931923384,"h":1913.4335312991,"l":1797.5612293246,"c":1865.1078427543,"v":804690.502453931,"t":1703091600}
+{"o":1865.1078427543,"h":1912.7649115658,"l":1834.0228847476,"c":1870.6136031712,"v":661039.2396866941,"t":1703095200}
+{"o":1870.6136031712,"h":1889.6976127997,"l":1831.7424286847,"c":1835.6949545536,"v":548452.5240029303,"t":1703098800}
+{"o":1835.6949545536,"h":1840.3034450442,"l":1794.6843005464,"c":1806.7589693372,"v":638870.2798293075,"t":1703102400}
+{"o":1806.7589693372,"h":1935.2262736382,"l":1798.0793117643,"c":1899.6337457117,"v":478405.8877034092,"t":1703106000}
+{"o":1899.6337457117,"h":2000.5722910903,"l":1886.3702286958,"c":1966.0693820069,"v":448837.6286174728,"t":1703109600}
+{"o":1966.0693820069,"h":2183.703107529,"l":1957.1933830471,"c":2009.1916573459,"v":340532.3964871695,"t":1703113200}
+{"o":2009.1916573459,"h":2042.3856776788,"l":1980.5144707356,"c":2016.0848219403,"v":484575.3467386555,"t":1703116800}
+{"o":2016.0848219403,"h":2018.7692591784,"l":1975.2926196684,"c":2012.7026290191,"v":530388.9438861,"t":1703120400}
+{"o":2012.7026290191,"h":2052.7856375514,"l":1981.2226318031,"c":2012.178740875,"v":679177.2691083921,"t":1703124000}
+{"o":2012.178740875,"h":2028.1920863504,"l":1999.7854332548,"c":2019.6461656436,"v":523777.5890849531,"t":1703127600}
+{"o":2019.6461656436,"h":2053.4088645296,"l":1999.3850783235,"c":2041.3831231308,"v":434543.2023986446,"t":1703131200}
+{"o":2041.3831231308,"h":2046.3890000431,"l":1982.8486182666,"c":2010.6132992197,"v":489352.3483748609,"t":1703134800}
+{"o":2010.6132992197,"h":2102.7492904349,"l":2004.6734667925,"c":2070.3017220949,"v":406387.8325640412,"t":1703138400}
+{"o":2070.3017220949,"h":2083.7321579571,"l":2052.8480107433,"c":2076.0347550963,"v":377005.6298183121,"t":1703142000}
+{"o":2076.0347550963,"h":2089.4005737139,"l":2055.8516558834,"c":2059.1732709736,"v":355116.9579010363,"t":1703145600}
+{"o":2059.1732709736,"h":2069.5460750737,"l":2018.4042697771,"c":2050.3788993574,"v":401057.1983161178,"t":1703149200}
+{"o":2050.3788993574,"h":2210.4227350029,"l":2040.6487080473,"c":2094.2584376237,"v":430990.145822623,"t":1703152800}
+{"o":2094.2584376237,"h":2149.6079048098,"l":2078.3914632773,"c":2133.0922930843,"v":503223.9360979616,"t":1703156400}
+{"o":2133.0922930843,"h":2160.2552591603,"l":2080.2054144112,"c":2111.6741372911,"v":637438.0261773258,"t":1703160000}
+{"o":2111.6741372911,"h":2141.6475100695,"l":2103.4349194033,"c":2139.4048590949,"v":461270.3100395871,"t":1703163600}
+{"o":2139.4048590949,"h":2156.801900008,"l":2089.1377547442,"c":2100.7010898279,"v":688988.0296639358,"t":1703167200}
+{"o":2100.7010898279,"h":2218.8234217126,"l":2088.5478200819,"c":2158.4224875839,"v":551693.7641611909,"t":1703170800}
+{"o":2158.4224875839,"h":2211.7935100524,"l":2157.6243838627,"c":2204.072528315,"v":528183.2351339473,"t":1703174400}
+{"o":2204.072528315,"h":2312.3723316546,"l":2179.8603437624,"c":2274.4510160312,"v":898853.6894307892,"t":1703178000}
+{"o":2274.4510160312,"h":2325.9917855735,"l":2143.2091307091,"c":2181.4978458417,"v":833949.0228805746,"t":1703181600}
+{"o":2181.4978458417,"h":2223.442577345,"l":1980.003238284,"c":2072.8226182569,"v":641717.2296690573,"t":1703185200}
+{"o":2072.8226182569,"h":2093.6816867404,"l":2064.7491200563,"c":2082.1903823509,"v":481522.341092459,"t":1703188800}
+{"o":2082.1903823509,"h":2186.2626256208,"l":2036.4426206557,"c":2158.6663180173,"v":591985.5120610904,"t":1703192400}
+{"o":2158.6663180173,"h":2254.0561171168,"l":2143.7207989356,"c":2217.7275356176,"v":518474.7896443326,"t":1703196000}
+{"o":2217.7275356176,"h":2235.7467777245,"l":2154.957995576,"c":2160.0956407002,"v":521960.4226661787,"t":1703199600}
+{"o":2160.0956407002,"h":2195.344267793,"l":2131.8530497084,"c":2150.499645692,"v":499740.1046764763,"t":1703203200}
+{"o":2150.499645692,"h":2256.7430256387,"l":2058.5209739296,"c":2138.7991230576,"v":616134.5508224021,"t":1703206800}
+{"o":2138.7991230576,"h":2206.2255607031,"l":2125.8014811265,"c":2180.1286663499,"v":661271.9757855127,"t":1703210400}
+{"o":2180.1286663499,"h":2185.3681454986,"l":2117.6190214005,"c":2141.7037537441,"v":582612.8489940404,"t":1703214000}
+{"o":2141.7037537441,"h":2184.5664696918,"l":2127.740134728,"c":2175.8791276919,"v":477812.8200135278,"t":1703217600}
+{"o":2175.8791276919,"h":2186.7828328869,"l":1929.085499802,"c":2098.9354122532,"v":549688.9109655838,"t":1703221200}
+{"o":2098.9354122532,"h":2102.2238305868,"l":1937.9025524738,"c":1963.6879652736,"v":869903.7446353586,"t":1703224800}
+{"o":1963.6879652736,"h":2009.9649918216,"l":1921.1919552781,"c":1982.9356970214,"v":796967.9142272114,"t":1703228400}
+{"o":1982.9356970214,"h":2060.4145711965,"l":1967.5168781027,"c":2006.0504525937,"v":638399.3150168639,"t":1703232000}
+{"o":2006.0504525937,"h":2013.5013933751,"l":1958.5789842509,"c":1992.9442068502,"v":644635.8961230193,"t":1703235600}
+{"o":1992.9442068502,"h":2033.1828625029,"l":1945.8941890926,"c":2004.0839786713,"v":413814.5566419333,"t":1703239200}
+{"o":2004.0839786713,"h":2045.1353422574,"l":1959.5762036038,"c":1993.9829044732,"v":363072.663815677,"t":1703242800}
+{"o":1993.9829044732,"h":2039.3980421166,"l":1964.4537947191,"c":2030.2452092631,"v":450116.4204418974,"t":1703246400}
+{"o":2030.2452092631,"h":2087.3422536906,"l":2005.4329719497,"c":2077.308175115,"v":380433.3594419739,"t":1703250000}
+{"o":2077.308175115,"h":2111.1206100146,"l":2031.0381577945,"c":2099.8126373536,"v":434437.6445753021,"t":1703253600}
+{"o":2099.8126373536,"h":2156.5773832692,"l":2093.5105105505,"c":2149.7374806718,"v":483719.0816596469,"t":1703257200}
+{"o":2149.7374806718,"h":2199.3505047096,"l":2076.9728299992,"c":2133.374830257,"v":552237.6708420319,"t":1703260800}
+{"o":2133.374830257,"h":2206.6173179466,"l":2111.2993956061,"c":2200.5783990894,"v":524059.8258971589,"t":1703264400}
+{"o":2200.5783990894,"h":2250.8763558641,"l":2195.7119455186,"c":2247.0666224334,"v":408185.0351852162,"t":1703268000}
+{"o":2247.0666224334,"h":2257.4705146764,"l":2215.1684899876,"c":2240.600911352,"v":477189.2519525579,"t":1703271600}
+{"o":2240.600911352,"h":2260.6726404697,"l":2215.0111784029,"c":2238.460499,"v":381558.3615790418,"t":1703275200}
+{"o":2238.460499,"h":2315.5199043922,"l":2234.4698874637,"c":2287.8896929629,"v":394224.7491104717,"t":1703278800}
+{"o":2287.8896929629,"h":2342.2913164785,"l":2281.2089051276,"c":2339.6207342719,"v":387409.7253855517,"t":1703282400}
+{"o":2339.6207342719,"h":2396.733609808,"l":2321.4925580831,"c":2380.6494147411,"v":427167.4851735265,"t":1703286000}
+{"o":2380.6494147411,"h":2388.6896392644,"l":2322.151777047,"c":2324.9243154426,"v":511571.4503514492,"t":1703289600}
+{"o":2324.9243154426,"h":2345.503949521,"l":2264.723956309,"c":2296.3112892828,"v":599502.5792308761,"t":1703293200}
+{"o":2296.3112892828,"h":2321.4313484048,"l":2278.0680164036,"c":2289.6152579397,"v":622332.4672100712,"t":1703296800}
+{"o":2289.6152579397,"h":2312.288052837,"l":2270.8554365025,"c":2280.3158401242,"v":806584.1459132106,"t":1703300400}
+{"o":2280.3158401242,"h":2301.0857567185,"l":2198.9211998328,"c":2278.5458611347,"v":635733.0654904274,"t":1703304000}
+{"o":2278.5458611347,"h":2299.5111043855,"l":2273.0394590742,"c":2297.01697226,"v":421930.7124245777,"t":1703307600}
+{"o":2297.01697226,"h":2391.5244701757,"l":2288.0632525708,"c":2362.2490205496,"v":304640.7600453392,"t":1703311200}
+{"o":2362.2490205496,"h":2370.1632585234,"l":2338.8015603402,"c":2343.1299058464,"v":281322.6119302125,"t":1703314800}
+{"o":2343.1299058464,"h":2365.3430283906,"l":2341.7388279507,"c":2364.4562786048,"v":265040.2681529452,"t":1703318400}
+{"o":2364.4562786048,"h":2365.8256714004,"l":2345.431965183,"c":2354.003902352,"v":243922.6941122805,"t":1703322000}
+{"o":2354.003902352,"h":2360.4442970319,"l":2199.7020303768,"c":2205.0279761424,"v":201814.3095112954,"t":1703325600}
+{"o":2205.0279761424,"h":2214.5372354416,"l":1840.6069559456,"c":1989.6739379244,"v":237240.0004025762,"t":1703329200}
+{"o":1989.6739379244,"h":2099.5432387841,"l":1958.0428461865,"c":2095.1781221361,"v":301855.9122224388,"t":1703332800}
+{"o":2095.1781221361,"h":2136.4293498542,"l":2068.4766603124,"c":2115.4473686881,"v":288191.6268977247,"t":1703336400}
+{"o":2115.4473686881,"h":2143.2841959873,"l":2097.3579536598,"c":2135.8182819508,"v":483363.067451229,"t":1703340000}
+{"o":2135.8182819508,"h":2168.8481999576,"l":2125.1110437006,"c":2162.789619365,"v":504029.1004481341,"t":1703343600}
+{"o":2162.789619365,"h":2188.4734682612,"l":2150.7907937024,"c":2183.5078894729,"v":373894.3889137696,"t":1703347200}
+{"o":2183.5078894729,"h":2238.745937683,"l":2175.1761815937,"c":2234.9712993811,"v":449412.4779218972,"t":1703350800}
+{"o":2234.9712993811,"h":2333.3867667491,"l":2228.792501632,"c":2326.5570896473,"v":782329.8170044818,"t":1703354400}
+{"o":2326.5570896473,"h":2360.241948773,"l":2288.3296287704,"c":2331.3966712078,"v":522794.5805454594,"t":1703358000}
+{"o":2331.3966712078,"h":2352.3736825506,"l":2320.7601527149,"c":2328.2604911509,"v":366540.0672149118,"t":1703361600}
+{"o":2328.2604911509,"h":2333.4089647752,"l":2283.4159465091,"c":2307.0743894569,"v":415378.5291257228,"t":1703365200}
+{"o":2307.0743894569,"h":2458.7237607517,"l":2221.8469134859,"c":2389.7005575077,"v":519862.028181709,"t":1703368800}
+{"o":2389.7005575077,"h":2428.9332411155,"l":2343.5943476136,"c":2376.1189768784,"v":554947.8064249802,"t":1703372400}
+{"o":2376.1189768784,"h":2467.7826571008,"l":2365.5122583139,"c":2412.0737489442,"v":447669.4959225318,"t":1703376000}
+{"o":2412.0737489442,"h":2478.0495852841,"l":2301.1879345186,"c":2392.7781522977,"v":432823.9752334108,"t":1703379600}
+{"o":2392.7781522977,"h":2460.4884232792,"l":2374.4333154141,"c":2422.6510439128,"v":485393.0582379255,"t":1703383200}
+{"o":2422.6510439128,"h":2517.4201275444,"l":2402.9090532403,"c":2489.7091700111,"v":476227.8960355039,"t":1703386800}
+{"o":2489.7091700111,"h":2585.9944413699,"l":2431.7560371557,"c":2463.4172351204,"v":561796.6708804754,"t":1703390400}
+{"o":2463.4172351204,"h":2478.4563533352,"l":2254.8403063023,"c":2300.9976308209,"v":454143.588290763,"t":1703394000}
+{"o":2300.9976308209,"h":2389.341640142,"l":2245.9368541475,"c":2328.6411740933,"v":475955.8030304741,"t":1703397600}
+{"o":2328.6411740933,"h":2376.0087812114,"l":2320.7807243039,"c":2369.0068192581,"v":328920.3687118331,"t":1703401200}
+{"o":2369.0068192581,"h":2379.6250714855,"l":2338.82076575,"c":2368.0627029922,"v":320007.2269377897,"t":1703404800}
+{"o":2368.0627029922,"h":2534.574949869,"l":2340.3864462659,"c":2476.4551955907,"v":261530.8476176875,"t":1703408400}
+{"o":2476.4551955907,"h":2493.3276704668,"l":2361.467547634,"c":2432.0235136573,"v":495070.8667204153,"t":1703412000}
+{"o":2432.0235136573,"h":2468.8033229429,"l":2360.2089172237,"c":2455.5063708136,"v":364861.645290207,"t":1703415600}
+{"o":2455.5063708136,"h":2588.9183395849,"l":2433.0587845608,"c":2541.9374748315,"v":328599.5320477195,"t":1703419200}
+{"o":2541.9374748315,"h":2545.0225276064,"l":2435.2611804154,"c":2442.4400548516,"v":331413.7889091098,"t":1703422800}
+{"o":2442.4400548516,"h":2578.3249607615,"l":2426.5343776302,"c":2475.7240894515,"v":368538.8713808202,"t":1703426400}
+{"o":2475.7240894515,"h":2494.4171158582,"l":2456.9588569985,"c":2474.7937409474,"v":374628.7587251128,"t":1703430000}
+{"o":2474.7937409474,"h":2584.5549795349,"l":2301.1851448218,"c":2569.7813165788,"v":470577.9994932147,"t":1703433600}
+{"o":2569.7813165788,"h":2575.7120132109,"l":2504.9472777109,"c":2545.7534622216,"v":466345.8834741509,"t":1703437200}
+{"o":2545.7534622216,"h":2591.2778013223,"l":2535.6950066122,"c":2584.0525416162,"v":352585.1981965564,"t":1703440800}
+{"o":2584.0525416162,"h":2624.2127431672,"l":2544.1916595914,"c":2594.226911943,"v":362237.8830295912,"t":1703444400}
+{"o":2594.226911943,"h":2662.7125817057,"l":2502.5526901887,"c":2574.8024094969,"v":483436.9078996103,"t":1703448000}
+{"o":2574.8024094969,"h":2609.041935042,"l":2542.1976879212,"c":2579.2244872346,"v":363961.0767710716,"t":1703451600}
+{"o":2579.2244872346,"h":2600.5716470201,"l":2407.3085293032,"c":2555.1750047868,"v":573019.6706178739,"t":1703455200}
+{"o":2555.1750047868,"h":2580.4011040945,"l":2540.6338539338,"c":2568.0804906816,"v":354100.0424709485,"t":1703458800}
+{"o":2568.0804906816,"h":2654.6376298078,"l":2468.2191052784,"c":2519.4196662213,"v":540445.3286211008,"t":1703462400}
+{"o":2519.4196662213,"h":2587.9471849544,"l":2518.7185728863,"c":2529.1938511709,"v":402125.6624991502,"t":1703466000}
+{"o":2529.1938511709,"h":2553.6067778937,"l":2513.3054109594,"c":2547.3445042334,"v":421859.8427512757,"t":1703469600}
+{"o":2547.3445042334,"h":2629.7474287982,"l":2538.1707274029,"c":2622.1722307577,"v":369677.7881975226,"t":1703473200}
+{"o":2622.1722307577,"h":2638.4790244752,"l":2428.3771592203,"c":2548.0241283615,"v":370951.1232123376,"t":1703476800}
+{"o":2548.0241283615,"h":2603.2775155233,"l":2547.056847077,"c":2594.6144788932,"v":409781.1556057176,"t":1703480400}
+{"o":2594.6144788932,"h":2620.6824172752,"l":2588.4264321469,"c":2600.2325319843,"v":320666.1617401726,"t":1703484000}
+{"o":2600.2325319843,"h":2602.9795990872,"l":2545.3207421072,"c":2568.5370999916,"v":326296.8118456124,"t":1703487600}
+{"o":2568.5370999916,"h":2583.0536333949,"l":2336.1657256083,"c":2455.266007599,"v":321144.7955017275,"t":1703491200}
+{"o":2455.266007599,"h":2478.1782266183,"l":2406.4438173779,"c":2422.4438134445,"v":324541.5192124543,"t":1703494800}
+{"o":2422.4438134445,"h":2479.1115734584,"l":2419.8218632977,"c":2469.5869954852,"v":233675.3175232151,"t":1703498400}
+{"o":2469.5869954852,"h":2656.0393241873,"l":2447.1470546046,"c":2519.8575792426,"v":315137.50340534,"t":1703502000}
+{"o":2519.8575792426,"h":2573.0005228281,"l":2436.1458008058,"c":2513.0548819277,"v":358082.9743375338,"t":1703505600}
+{"o":2513.0548819277,"h":2547.9510528399,"l":2279.526195579,"c":2298.1177838349,"v":451572.6381289898,"t":1703509200}
+{"o":2298.1177838349,"h":2395.5742311843,"l":2279.8366733265,"c":2376.8844629046,"v":458322.9686602968,"t":1703512800}
+{"o":2376.8844629046,"h":2475.2578512473,"l":2141.0979781812,"c":2391.0073017009,"v":655165.8796613386,"t":1703516400}
+{"o":2391.0073017009,"h":2475.0632616498,"l":2323.4054977456,"c":2429.1195818018,"v":626628.1471808135,"t":1703520000}
+{"o":2429.1195818018,"h":2507.5679262869,"l":2273.620590033,"c":2495.0943811993,"v":487017.0679756668,"t":1703523600}
+{"o":2495.0943811993,"h":2560.2596233448,"l":2462.0387031589,"c":2492.2758444304,"v":464931.5321237506,"t":1703527200}
+{"o":2492.2758444304,"h":2522.4910712459,"l":2444.2965710489,"c":2468.773192801,"v":527730.6242946995,"t":1703530800}
+{"o":2468.773192801,"h":2472.137520063,"l":2275.8371967831,"c":2323.2984340773,"v":606748.548567244,"t":1703534400}
+{"o":2323.2984340773,"h":2332.1088248,"l":2266.5840699809,"c":2312.6462312594,"v":349529.0800380484,"t":1703538000}
+{"o":2312.6462312594,"h":2383.0062241417,"l":2296.9730745289,"c":2368.8724104253,"v":328529.4448995094,"t":1703541600}
+{"o":2368.8724104253,"h":2429.1914996517,"l":2352.512413651,"c":2415.6256130476,"v":345511.1866579646,"t":1703545200}
+{"o":2415.6256130476,"h":2433.3383954562,"l":2366.7692582625,"c":2386.5521947366,"v":402983.2338015803,"t":1703548800}
+{"o":2386.5521947366,"h":2425.285522506,"l":2345.8770314603,"c":2362.2931089125,"v":350265.7714597415,"t":1703552400}
+{"o":2362.2931089125,"h":2454.1396982209,"l":2317.2768549402,"c":2377.1677190557,"v":380733.7746883855,"t":1703556000}
+{"o":2377.1677190557,"h":2459.5093496126,"l":2365.8731479334,"c":2439.4506863006,"v":351440.8427432305,"t":1703559600}
+{"o":2439.4506863006,"h":2468.6402034086,"l":2434.5759748651,"c":2461.5098829632,"v":333840.251305768,"t":1703563200}
+{"o":2461.5098829632,"h":2526.9158483078,"l":2330.3443012655,"c":2412.1689493328,"v":594361.774275093,"t":1703566800}
+{"o":2412.1689493328,"h":2432.2539698031,"l":2342.579423587,"c":2352.8209038097,"v":598192.3964832622,"t":1703570400}
+{"o":2352.8209038097,"h":2405.2100081804,"l":2327.5802077502,"c":2380.0295151534,"v":400907.9906896392,"t":1703574000}
+{"o":2380.0295151534,"h":2392.6660263112,"l":2334.8329413739,"c":2387.3939014306,"v":342297.5054926249,"t":1703577600}
+{"o":2387.3939014306,"h":2404.1867912489,"l":2347.6942597863,"c":2374.0162491599,"v":375900.055511991,"t":1703581200}
+{"o":2374.0162491599,"h":2430.5706256041,"l":2339.9292543415,"c":2391.852240094,"v":337124.4019069214,"t":1703584800}
+{"o":2391.852240094,"h":2398.9811763898,"l":2332.9970274859,"c":2345.8685194337,"v":297232.2081566334,"t":1703588400}
+{"o":2345.8685194337,"h":2471.1820508209,"l":2327.7080004679,"c":2439.6803748234,"v":319585.0384097787,"t":1703592000}
+{"o":2439.6803748234,"h":2450.360771395,"l":2375.2985058332,"c":2390.8742879431,"v":303784.5005108014,"t":1703595600}
+{"o":2390.8742879431,"h":2432.7169701262,"l":2330.5356609921,"c":2335.761089508,"v":389756.3440098244,"t":1703599200}
+{"o":2335.761089508,"h":2340.0177570862,"l":2264.7440595688,"c":2269.6236720884,"v":618393.8696075608,"t":1703602800}
+{"o":2269.6236720884,"h":2308.4388201193,"l":2244.9053614803,"c":2285.1224710972,"v":615690.0329790807,"t":1703606400}
+{"o":2285.1224710972,"h":2301.1745045776,"l":2096.1832014558,"c":2185.6069288382,"v":1038055.1165148158,"t":1703610000}
+{"o":2185.6069288382,"h":2209.9672898259,"l":2138.7601223536,"c":2196.7972633831,"v":730789.684880115,"t":1703613600}
+{"o":2196.7972633831,"h":2220.8137453778,"l":2172.1297874176,"c":2194.433658435,"v":475736.518637877,"t":1703617200}
+{"o":2194.433658435,"h":2225.9319504103,"l":2187.9966544543,"c":2205.9465095953,"v":424994.3493933531,"t":1703620800}
+{"o":2205.9465095953,"h":2265.5323495015,"l":2198.9814110207,"c":2259.8837787534,"v":438742.1124043792,"t":1703624400}
+{"o":2259.8837787534,"h":2305.3388072623,"l":2214.9621259375,"c":2270.2913465059,"v":414914.7342343024,"t":1703628000}
+{"o":2270.2913465059,"h":2309.3175085264,"l":2247.5810125012,"c":2292.5455087241,"v":460487.3303002733,"t":1703631600}
+{"o":2292.5455087241,"h":2314.4036596282,"l":2241.9877295927,"c":2245.8865882529,"v":450488.6036333377,"t":1703635200}
+{"o":2245.8865882529,"h":2439.9848821533,"l":2243.2999241101,"c":2308.5839787202,"v":358783.6824056947,"t":1703638800}
+{"o":2308.5839787202,"h":2338.5581201333,"l":2256.7418620377,"c":2284.7534370039,"v":437432.2427945285,"t":1703642400}
+{"o":2284.7534370039,"h":2304.4563729952,"l":2233.0291702134,"c":2254.2318393094,"v":521770.865784083,"t":1703646000}
+{"o":2254.2318393094,"h":2300.3878201906,"l":2253.3176421395,"c":2290.4600204172,"v":348420.8723836204,"t":1703649600}
+{"o":2290.4600204172,"h":2315.6260248611,"l":2266.7418140284,"c":2297.9042215649,"v":344902.2888745818,"t":1703653200}
+{"o":2297.9042215649,"h":2324.8824502871,"l":2284.1936568781,"c":2305.4281809153,"v":339085.6767342579,"t":1703656800}
+{"o":2305.4281809153,"h":2317.3807632868,"l":2288.3683486562,"c":2299.9543534435,"v":246789.4472511103,"t":1703660400}
+{"o":2299.9543534435,"h":2353.9264194166,"l":2238.5038578493,"c":2277.1084696854,"v":316173.076831051,"t":1703664000}
+{"o":2277.1084696854,"h":2281.338516445,"l":2245.5012135504,"c":2246.4567964446,"v":265722.5501718708,"t":1703667600}
+{"o":2246.4567964446,"h":2319.7280522281,"l":2243.3448288803,"c":2319.7280522281,"v":285911.746302076,"t":1703671200}
+{"o":2319.7280522281,"h":2331.7489724994,"l":2269.8732052337,"c":2284.3702535275,"v":375299.8042296951,"t":1703674800}
+{"o":2284.3702535275,"h":2295.8045986477,"l":2258.5417299594,"c":2273.2580437425,"v":323202.6336467299,"t":1703678400}
+{"o":2273.2580437425,"h":2297.7697089512,"l":2259.351523385,"c":2264.5229228985,"v":409586.5983375897,"t":1703682000}
+{"o":2264.5229228985,"h":2275.8675674474,"l":2181.6404933042,"c":2199.0542701,"v":630565.2601235071,"t":1703685600}
+{"o":2199.0542701,"h":2236.9487658449,"l":2126.7205128567,"c":2214.6692766555,"v":602233.9406837499,"t":1703689200}
+{"o":2214.6692766555,"h":2306.7450037604,"l":2148.4169438681,"c":2231.3838119358,"v":672874.6148590612,"t":1703692800}
+{"o":2231.3838119358,"h":2395.3275906393,"l":2231.169735518,"c":2384.0495770349,"v":473501.7776187262,"t":1703696400}
+{"o":2384.0495770349,"h":2480.1591894408,"l":2368.0624803742,"c":2471.7991520414,"v":429686.7207965617,"t":1703700000}
+{"o":2471.7991520414,"h":2477.9722090113,"l":2398.2864164508,"c":2443.9431202168,"v":384039.5027885812,"t":1703703600}
+{"o":2443.9431202168,"h":2494.2666118003,"l":2432.1295813504,"c":2482.8687400656,"v":354777.4578801619,"t":1703707200}
+{"o":2482.8687400656,"h":2519.7018045505,"l":2448.3304261684,"c":2489.4747943606,"v":316099.0423471513,"t":1703710800}
+{"o":2489.4747943606,"h":2552.722299856,"l":2431.4300849614,"c":2497.6526433802,"v":380114.879382692,"t":1703714400}
+{"o":2497.6526433802,"h":2511.3548405408,"l":2480.9592505235,"c":2490.6326906582,"v":317612.0798321795,"t":1703718000}
+{"o":2490.6326906582,"h":2550.0753073374,"l":2482.4441116545,"c":2501.5031662331,"v":413566.7865066655,"t":1703721600}
+{"o":2501.5031662331,"h":2514.239831088,"l":2422.5002964698,"c":2443.6774813071,"v":490824.0486750994,"t":1703725200}
+{"o":2443.6774813071,"h":2471.6393877554,"l":2363.5920619696,"c":2410.8348073385,"v":480676.4213540005,"t":1703728800}
+{"o":2410.8348073385,"h":2478.3520466364,"l":2395.5180734461,"c":2462.2152004145,"v":440936.3368052664,"t":1703732400}
+{"o":2462.2152004145,"h":2524.7441120161,"l":2444.4611157105,"c":2473.4937869441,"v":266172.4428614249,"t":1703736000}
+{"o":2473.4937869441,"h":2503.5310324226,"l":2460.4908373082,"c":2483.2260278488,"v":321406.2245365308,"t":1703739600}
+{"o":2483.2260278488,"h":2520.5538405669,"l":2461.6956548259,"c":2468.9030212412,"v":319642.4478658313,"t":1703743200}
+{"o":2468.9030212412,"h":2501.7019313092,"l":2399.1950810172,"c":2476.2917179241,"v":431073.3755889622,"t":1703746800}
+{"o":2476.2917179241,"h":2481.3400020938,"l":2423.4721376276,"c":2427.8634194563,"v":278201.6986083743,"t":1703750400}
+{"o":2427.8634194563,"h":2440.7999361272,"l":2350.0016196561,"c":2377.9901212071,"v":267592.6769451705,"t":1703754000}
+{"o":2377.9901212071,"h":2418.794387788,"l":2354.2764190796,"c":2381.4166105162,"v":245968.4626077348,"t":1703757600}
+{"o":2381.4166105162,"h":2406.8476499661,"l":2330.7490348842,"c":2347.0903892139,"v":204425.3847941307,"t":1703761200}
+{"o":2347.0903892139,"h":2475.1584228999,"l":2233.5445789211,"c":2381.5779457428,"v":600335.6499579402,"t":1703764800}
+{"o":2381.5779457428,"h":2419.554094354,"l":2338.3197660394,"c":2390.513739959,"v":517167.1860221753,"t":1703768400}
+{"o":2390.513739959,"h":2395.1754335654,"l":2279.8578352664,"c":2335.8361682485,"v":786750.8497055791,"t":1703772000}
+{"o":2335.8361682485,"h":2395.6082720095,"l":2331.6948157397,"c":2372.9555377738,"v":437149.7684896382,"t":1703775600}
+{"o":2372.9555377738,"h":2447.5475706686,"l":2327.3257048352,"c":2412.778452368,"v":358786.4932741391,"t":1703779200}
+{"o":2412.778452368,"h":2457.8952457129,"l":2377.5343107611,"c":2407.0659264408,"v":342305.3810224248,"t":1703782800}
+{"o":2407.0659264408,"h":2416.1529961318,"l":2354.2825335145,"c":2366.3928142542,"v":310318.4800801082,"t":1703786400}
+{"o":2366.3928142542,"h":2423.5337825812,"l":2327.1586892157,"c":2377.5658115607,"v":262391.4714653238,"t":1703790000}
+{"o":2377.5658115607,"h":2404.0126152335,"l":2323.9743981907,"c":2367.0401526822,"v":334042.9136469699,"t":1703793600}
+{"o":2367.0401526822,"h":2404.6837034999,"l":2299.1667668028,"c":2321.9545154896,"v":388845.926448544,"t":1703797200}
+{"o":2321.9545154896,"h":2409.0553769395,"l":2298.2835794422,"c":2377.7758692269,"v":388800.1864933749,"t":1703800800}
+{"o":2377.7758692269,"h":2381.4932772596,"l":2337.2509843902,"c":2338.1905567466,"v":351075.7810525471,"t":1703804400}
+{"o":2338.1905567466,"h":2352.3534144806,"l":2275.2473237482,"c":2296.8028790853,"v":484814.4105959688,"t":1703808000}
+{"o":2296.8028790853,"h":2405.7968229074,"l":2284.3771582676,"c":2389.557035808,"v":533571.3472425217,"t":1703811600}
+{"o":2389.557035808,"h":2476.3897385044,"l":2384.3332267641,"c":2464.3077424791,"v":514817.2995474604,"t":1703815200}
+{"o":2464.3077424791,"h":2510.3109263809,"l":2455.6711678487,"c":2486.924489791,"v":325249.9753195507,"t":1703818800}
+{"o":2486.924489791,"h":2511.5708306072,"l":2459.0608411117,"c":2494.7661578396,"v":303076.0033497884,"t":1703822400}
+{"o":2494.7661578396,"h":2541.5996893226,"l":2464.8684962399,"c":2532.5580280337,"v":244419.4503680522,"t":1703826000}
+{"o":2532.5580280337,"h":2583.4395654603,"l":2525.2903163457,"c":2576.7613365518,"v":337804.3587387888,"t":1703829600}
+{"o":2576.7613365518,"h":2578.3194450238,"l":2498.3520349919,"c":2504.2349943402,"v":311524.890440942,"t":1703833200}
+{"o":2504.2349943402,"h":2693.4043775753,"l":2440.2303842919,"c":2683.4224085772,"v":271106.6816844771,"t":1703836800}
+{"o":2683.4224085772,"h":2715.0445538051,"l":2618.7292840697,"c":2658.6177675747,"v":369828.2058324215,"t":1703840400}
+{"o":2658.6177675747,"h":2667.0435723282,"l":2629.7216413324,"c":2632.4598421841,"v":296282.5994146848,"t":1703844000}
+{"o":2632.4598421841,"h":2655.0166373991,"l":2591.401123111,"c":2598.8775973114,"v":231228.6498512547,"t":1703847600}
+{"o":2598.8775973114,"h":2603.7201695669,"l":2571.6579300663,"c":2588.5155802616,"v":282929.621509638,"t":1703851200}
+{"o":2588.5155802616,"h":2615.0587784908,"l":2565.5232930017,"c":2607.5341519738,"v":242437.8046952532,"t":1703854800}
+{"o":2607.5341519738,"h":2656.7068988381,"l":2607.3848720274,"c":2639.1069026837,"v":338303.5481530696,"t":1703858400}
+{"o":2639.1069026837,"h":2642.2894832654,"l":2535.6710862995,"c":2558.0351569866,"v":462796.9410862113,"t":1703862000}
+{"o":2558.0351569866,"h":2618.5564183718,"l":2502.8494783503,"c":2526.2792268606,"v":533051.9552487142,"t":1703865600}
+{"o":2526.2792268606,"h":2567.7744396116,"l":2499.1796251414,"c":2535.9100492104,"v":471550.2416694351,"t":1703869200}
+{"o":2535.9100492104,"h":2613.7211888524,"l":2530.2140221758,"c":2597.3572906966,"v":325842.022216558,"t":1703872800}
+{"o":2597.3572906966,"h":2622.994739165,"l":2581.7662136436,"c":2604.9206290773,"v":213299.8565731298,"t":1703876400}
+{"o":2604.9206290773,"h":2615.64001919,"l":2568.9185792668,"c":2583.0714614463,"v":233865.9218194861,"t":1703880000}
+{"o":2583.0714614463,"h":2637.8731638042,"l":2555.120189621,"c":2601.6501641503,"v":263579.6593045181,"t":1703883600}
+{"o":2601.6501641503,"h":2644.5605949148,"l":2568.4628064824,"c":2607.3139435951,"v":286191.7486777144,"t":1703887200}
+{"o":2607.3139435951,"h":2688.6577863262,"l":2580.4263055975,"c":2687.3560241389,"v":206478.8789393763,"t":1703890800}
+{"o":2687.3560241389,"h":2712.0111863456,"l":2666.730550427,"c":2677.0722885799,"v":208032.7803926079,"t":1703894400}
+{"o":2677.0722885799,"h":2714.6816968009,"l":2659.7175673339,"c":2688.7507246087,"v":204822.3402202957,"t":1703898000}
+{"o":2688.7507246087,"h":2689.7193877069,"l":2624.802888574,"c":2629.1719516776,"v":178902.6770114257,"t":1703901600}
+{"o":2629.1719516776,"h":2639.1121551176,"l":2582.1920488158,"c":2594.7434707925,"v":227413.8434147367,"t":1703905200}
+{"o":2594.7434707925,"h":2616.8203167904,"l":2589.1420995856,"c":2610.286400817,"v":214342.6953388767,"t":1703908800}
+{"o":2610.286400817,"h":2628.5164620205,"l":2588.7980580408,"c":2614.0120488878,"v":291418.9408178436,"t":1703912400}
+{"o":2614.0120488878,"h":2651.3164167227,"l":2600.3337263992,"c":2642.4847576821,"v":204624.2256813104,"t":1703916000}
+{"o":2642.4847576821,"h":2657.700714816,"l":2604.7385344064,"c":2616.8765303064,"v":210555.3652457177,"t":1703919600}
+{"o":2616.8765303064,"h":2642.6043165469,"l":2561.8137552575,"c":2589.0878898349,"v":307357.2404727832,"t":1703923200}
+{"o":2589.0878898349,"h":2686.5697591645,"l":2575.0803534043,"c":2679.1832101228,"v":273933.1912057922,"t":1703926800}
+{"o":2679.1832101228,"h":2697.6823160964,"l":2663.7392443308,"c":2689.7327900817,"v":233046.2864867457,"t":1703930400}
+{"o":2689.7327900817,"h":2701.7941213595,"l":2683.4072255681,"c":2692.9998845095,"v":159045.8175410875,"t":1703934000}
+{"o":2692.9998845095,"h":2732.7587858194,"l":2690.9635879166,"c":2714.2335359906,"v":176558.6148751719,"t":1703937600}
+{"o":2714.2335359906,"h":2725.7207104594,"l":2703.0119463886,"c":2713.3699195996,"v":205503.0192854567,"t":1703941200}
+{"o":2713.3699195996,"h":2745.2417693796,"l":2712.9216955009,"c":2739.7638249414,"v":221038.687586974,"t":1703944800}
+{"o":2739.7638249414,"h":2745.866357194,"l":2704.56205408,"c":2745.866357194,"v":270751.5346384565,"t":1703948400}
+{"o":2745.866357194,"h":2796.9378352287,"l":2714.218615596,"c":2760.3004595772,"v":348111.9094406008,"t":1703952000}
+{"o":2760.3004595772,"h":2770.8911230655,"l":2715.1765656766,"c":2747.7267058475,"v":238502.5648825548,"t":1703955600}
+{"o":2747.7267058475,"h":2776.7195325158,"l":2725.1349235344,"c":2761.4394007873,"v":208227.8224353476,"t":1703959200}
+{"o":2761.4394007873,"h":2782.9086782378,"l":2712.4212681597,"c":2724.420481355,"v":212395.4349125436,"t":1703962800}
+{"o":2724.420481355,"h":2748.688556897,"l":2722.7938547955,"c":2725.111154382,"v":215791.3674173118,"t":1703966400}
+{"o":2725.111154382,"h":2735.3394949187,"l":2690.9199335896,"c":2703.512607207,"v":191893.7496818906,"t":1703970000}
+{"o":2703.512607207,"h":2706.0952320134,"l":2670.1833842319,"c":2677.4619883151,"v":181434.3184336043,"t":1703973600}
+{"o":2677.4619883151,"h":2692.0279271211,"l":2663.4445860607,"c":2679.9053074121,"v":197706.2099039312,"t":1703977200}
+{"o":2679.9053074121,"h":2704.9715802888,"l":2676.5618303287,"c":2698.6743968482,"v":204372.3158419458,"t":1703980800}
+{"o":2698.6743968482,"h":2722.7441240657,"l":2662.3855373086,"c":2682.2468454168,"v":197588.984107645,"t":1703984400}
+{"o":2682.2468454168,"h":2692.275754987,"l":2629.6112627074,"c":2662.916566734,"v":233804.6533275534,"t":1703988000}
+{"o":2662.916566734,"h":2666.4782958399,"l":2635.492287987,"c":2663.941546602,"v":218193.1507138139,"t":1703991600}
+{"o":2663.941546602,"h":2706.2406834418,"l":2656.8294545881,"c":2695.4192708103,"v":193638.8660171416,"t":1703995200}
+{"o":2695.4192708103,"h":2710.8380724931,"l":2634.7135559289,"c":2636.4041731716,"v":160216.8801792609,"t":1703998800}
+{"o":2636.4041731716,"h":2674.2070474937,"l":2625.0858817944,"c":2654.1838143698,"v":167630.2690279804,"t":1704002400}
+{"o":2654.1838143698,"h":2759.1163654009,"l":2650.509788442,"c":2738.9392867178,"v":209307.8714099941,"t":1704006000}
+{"o":2738.9392867178,"h":2752.3556128202,"l":2723.3374228283,"c":2741.351922536,"v":194469.3623901065,"t":1704009600}
+{"o":2741.351922536,"h":2767.9524464296,"l":2736.2098228988,"c":2751.3307084867,"v":171183.4812517106,"t":1704013200}
+{"o":2751.3307084867,"h":2757.9983319724,"l":2740.061325893,"c":2744.1871526012,"v":145750.0318731179,"t":1704016800}
+{"o":2744.1871526012,"h":2747.3482189683,"l":2733.3849615537,"c":2744.8888627354,"v":165982.1395911334,"t":1704020400}
+{"o":2744.8888627354,"h":2781.1568985645,"l":2687.1019207089,"c":2694.0060398586,"v":186810.5460064456,"t":1704024000}
+{"o":2694.0060398586,"h":2783.1717144461,"l":2676.739043388,"c":2768.4986094916,"v":193069.1259082459,"t":1704027600}
+{"o":2768.4986094916,"h":2781.4441486951,"l":2669.771963783,"c":2676.1585487979,"v":167518.2234265977,"t":1704031200}
+{"o":2676.1585487979,"h":2693.4372025292,"l":2613.912823752,"c":2621.0050011517,"v":202885.8605961052,"t":1704034800}
+{"o":2621.0050011517,"h":2655.8738450143,"l":2602.3660421029,"c":2640.0821161716,"v":158750.3360576968,"t":1704038400}
+{"o":2640.0821161716,"h":2687.7513132375,"l":2606.4427023712,"c":2633.7664039087,"v":180052.9550880969,"t":1704042000}
+{"o":2633.7664039087,"h":2635.6468924675,"l":2614.2583194745,"c":2623.4154900274,"v":165596.1808226302,"t":1704045600}
+{"o":2623.4154900274,"h":2761.6128906739,"l":2614.4023707156,"c":2743.1202430852,"v":146796.3785931956,"t":1704049200}
+{"o":2743.1202430852,"h":2786.6238783131,"l":2735.978047614,"c":2785.0746465585,"v":226963.5462868232,"t":1704052800}
+{"o":2785.0746465585,"h":2794.0984381842,"l":2759.5688961825,"c":2762.8564208313,"v":235412.5764192609,"t":1704056400}
+{"o":2762.8564208313,"h":2849.1619208732,"l":2672.7018640352,"c":2748.130948075,"v":262879.5838045746,"t":1704060000}
+{"o":2748.130948075,"h":2867.4208261641,"l":2685.724617561,"c":2734.7795123777,"v":318815.4897626079,"t":1704063600}
+{"o":2734.7795123777,"h":2811.1334284312,"l":2734.7795123777,"c":2761.9828803897,"v":335650.2052488847,"t":1704067200}
+{"o":2761.9828803897,"h":2854.8249535815,"l":2751.7320931175,"c":2818.2219001276,"v":270330.0508939269,"t":1704070800}
+{"o":2818.2219001276,"h":2841.7333729368,"l":2796.6016593528,"c":2824.8940540582,"v":172055.5520536867,"t":1704074400}
+{"o":2824.8940540582,"h":2832.8883870874,"l":2793.814949011,"c":2807.0453177039,"v":192648.9438162786,"t":1704078000}
+{"o":2807.0453177039,"h":2831.5754593329,"l":2758.5284279522,"c":2783.6899094442,"v":186894.4682494282,"t":1704081600}
+{"o":2783.6899094442,"h":2790.850284009,"l":2748.8991679521,"c":2752.1234235322,"v":134807.0769714678,"t":1704085200}
+{"o":2752.1234235322,"h":2775.501935169,"l":2749.1787822086,"c":2770.4492923189,"v":102906.9664072256,"t":1704088800}
+{"o":2770.4492923189,"h":2803.1211085368,"l":2758.8318034722,"c":2774.2704463099,"v":136517.8718676768,"t":1704092400}
+{"o":2774.2704463099,"h":2786.4817492043,"l":2760.8164403525,"c":2774.2014180415,"v":102099.1887061339,"t":1704096000}
+{"o":2774.2014180415,"h":2819.0216054114,"l":2757.5426640194,"c":2817.0510206868,"v":136975.5199064655,"t":1704099600}
+{"o":2817.0510206868,"h":2881.0998728381,"l":2812.8304606104,"c":2824.0338260273,"v":122347.6241235444,"t":1704103200}
+{"o":2824.0338260273,"h":2841.4892744252,"l":2812.6723768713,"c":2833.6178939109,"v":106236.3339156117,"t":1704106800}
+{"o":2833.6178939109,"h":2879.1623215536,"l":2822.4753377975,"c":2849.1792293844,"v":171439.4645769135,"t":1704110400}
+{"o":2849.1792293844,"h":2874.1607220322,"l":2836.8054669799,"c":2863.5815308479,"v":174893.1401722803,"t":1704114000}
+{"o":2863.5815308479,"h":2863.5815308479,"l":2814.9503174103,"c":2816.0705025144,"v":199410.4189394315,"t":1704117600}
+{"o":2816.0705025144,"h":2868.7255074963,"l":2813.9945638397,"c":2859.5410064301,"v":220172.1147494873,"t":1704121200}
+{"o":2859.5410064301,"h":2924.8324518501,"l":2847.4507615984,"c":2867.9548867207,"v":302822.0274106049,"t":1704124800}
+{"o":2867.9548867207,"h":2905.0826074143,"l":2856.6486343904,"c":2888.1118918633,"v":192647.6905880012,"t":1704128400}
+{"o":2888.1118918633,"h":2934.0298310108,"l":2880.6658334775,"c":2904.2326058563,"v":275954.1551695745,"t":1704132000}
+{"o":2904.2326058563,"h":2952.8448267314,"l":2853.7946636026,"c":2890.0010790855,"v":234390.2407141159,"t":1704135600}
+{"o":2890.0010790855,"h":2928.634364393,"l":2864.5961876847,"c":2887.3601493123,"v":283869.2504622847,"t":1704139200}
+{"o":2887.3601493123,"h":2910.1452359148,"l":2817.0116055483,"c":2902.6363169891,"v":235525.8617074099,"t":1704142800}
+{"o":2902.6363169891,"h":2912.1798466838,"l":2863.3406436845,"c":2889.8957509628,"v":181037.1057682664,"t":1704146400}
+{"o":2889.8957509628,"h":2935.080974266,"l":2865.7313728543,"c":2910.1819094155,"v":247705.8410343728,"t":1704150000}
+{"o":2910.1819094155,"h":2932.7685869274,"l":2880.7268344588,"c":2930.2494159361,"v":330952.3959326255,"t":1704153600}
+{"o":2930.2494159361,"h":2992.5797531085,"l":2929.2111234498,"c":2948.1463155028,"v":399865.448278251,"t":1704157200}
+{"o":2948.1463155028,"h":2974.9543886143,"l":2944.9247803387,"c":2974.041018213,"v":230969.5774545859,"t":1704160800}
+{"o":2974.041018213,"h":2975.1970817007,"l":2941.241038972,"c":2958.8984892764,"v":239352.3021586016,"t":1704164400}
+{"o":2958.8984892764,"h":2994.6084174577,"l":2947.0399645955,"c":2986.7948170115,"v":329031.7804858648,"t":1704168000}
+{"o":2986.7948170115,"h":3005.6416430407,"l":2973.126987226,"c":2985.486870317,"v":281092.1414938237,"t":1704171600}
+{"o":2985.486870317,"h":3002.0076502843,"l":2694.5552510201,"c":2736.0278343877,"v":273595.116309763,"t":1704175200}
+{"o":2736.0278343877,"h":2784.7183137483,"l":2707.3682897208,"c":2750.4485456732,"v":252784.0286390626,"t":1704178800}
+{"o":2750.4485456732,"h":2945.7373936149,"l":2732.7212353227,"c":2767.8627722545,"v":234980.5626645687,"t":1704182400}
+{"o":2767.8627722545,"h":2823.7739481209,"l":2737.9386303472,"c":2788.6018831316,"v":253104.3530085277,"t":1704186000}
+{"o":2788.6018831316,"h":2803.0770539589,"l":2750.392046594,"c":2774.6757391388,"v":255638.7618602828,"t":1704189600}
+{"o":2774.6757391388,"h":2842.8790761814,"l":2716.4075965941,"c":2786.1724960646,"v":240857.4174031592,"t":1704193200}
+{"o":2786.1724960646,"h":2821.7274060242,"l":2685.1942710068,"c":2790.2069024063,"v":166495.6447065913,"t":1704196800}
+{"o":2790.2069024063,"h":2815.8482885876,"l":2788.2970600181,"c":2799.2602103954,"v":176228.8507307594,"t":1704200400}
+{"o":2799.2602103954,"h":2907.3902423249,"l":2701.2591857328,"c":2787.1030402025,"v":319408.3516895068,"t":1704204000}
+{"o":2787.1030402025,"h":2826.3361385577,"l":2736.4815419616,"c":2789.4495368116,"v":347372.7326138972,"t":1704207600}
+{"o":2789.4495368116,"h":2808.098769969,"l":2754.1983028258,"c":2793.4444006448,"v":284162.348445658,"t":1704211200}
+{"o":2793.4444006448,"h":2842.4789290465,"l":2715.1340469913,"c":2742.6467696838,"v":269407.372288001,"t":1704214800}
+{"o":2742.6467696838,"h":2760.6849729713,"l":2737.7577918256,"c":2744.5657105733,"v":197179.3045294404,"t":1704218400}
+{"o":2744.5657105733,"h":2775.9695539838,"l":2725.2817043714,"c":2739.9010036149,"v":240498.6332870064,"t":1704222000}
+{"o":2739.9010036149,"h":2804.1341865382,"l":2724.3105183515,"c":2763.2788161803,"v":230444.4586840544,"t":1704225600}
+{"o":2763.2788161803,"h":2793.669111259,"l":2751.6807632197,"c":2792.6105086284,"v":226307.543025176,"t":1704229200}
+{"o":2792.6105086284,"h":2820.8251635537,"l":2784.4627558392,"c":2798.4085456025,"v":228133.8122998479,"t":1704232800}
+{"o":2798.4085456025,"h":2800.8292919239,"l":2750.5706373048,"c":2766.5788965351,"v":207299.4692981677,"t":1704236400}
+{"o":2766.5788965351,"h":2803.6011456155,"l":2754.6288199086,"c":2771.6907503636,"v":254924.3237150937,"t":1704240000}
+{"o":2771.6907503636,"h":2802.4910026852,"l":2757.8171950772,"c":2793.4712172183,"v":205735.934860672,"t":1704243600}
+{"o":2793.4712172183,"h":2827.3645921246,"l":2777.6007648886,"c":2802.6017693102,"v":160140.9178193554,"t":1704247200}
+{"o":2802.6017693102,"h":2812.231890166,"l":2788.7939616248,"c":2808.3293509875,"v":165785.8523671153,"t":1704250800}
+{"o":2808.3293509875,"h":2816.1277092396,"l":2787.2258214383,"c":2807.5906350135,"v":175156.5989583375,"t":1704254400}
+{"o":2807.5906350135,"h":2831.2114576386,"l":2793.0978288642,"c":2809.936456394,"v":209421.595071605,"t":1704258000}
+{"o":2809.936456394,"h":2887.2130821686,"l":2799.6300724989,"c":2876.019002221,"v":272260.5513814493,"t":1704261600}
+{"o":2876.019002221,"h":2959.8357052802,"l":2830.6478181504,"c":2903.5835441092,"v":197336.659812254,"t":1704265200}
+{"o":2903.5835441092,"h":2933.8409051675,"l":2898.6668744015,"c":2926.6550534015,"v":151355.7160867325,"t":1704268800}
+{"o":2926.6550534015,"h":2954.715646526,"l":2923.694367558,"c":2943.9801439114,"v":191912.9017204497,"t":1704272400}
+{"o":2943.9801439114,"h":2954.4188002761,"l":2867.4806713743,"c":2886.2215881014,"v":224930.3797448388,"t":1704276000}
+{"o":2886.2215881014,"h":2889.1650687099,"l":2759.0686459201,"c":2783.3569418457,"v":480492.6390123213,"t":1704279600}
+{"o":2783.3569418457,"h":2798.573194457,"l":2561.8255425942,"c":2713.249860792,"v":975489.2048881879,"t":1704283200}
+{"o":2713.249860792,"h":2788.5065966638,"l":2621.6813460695,"c":2724.9967030295,"v":564705.3597294046,"t":1704286800}
+{"o":2724.9967030295,"h":2826.8313302676,"l":2647.0136876992,"c":2774.0791664333,"v":479602.4353177007,"t":1704290400}
+{"o":2774.0791664333,"h":2907.285834414,"l":2766.6544107352,"c":2901.376158463,"v":478940.3945980619,"t":1704294000}
+{"o":2901.376158463,"h":2968.6102145489,"l":2813.0207090813,"c":2840.3808765837,"v":618730.6743404735,"t":1704297600}
+{"o":2840.3808765837,"h":2851.5722948113,"l":2757.1258218912,"c":2789.1192659496,"v":321134.467342995,"t":1704301200}
+{"o":2789.1192659496,"h":2824.5488451138,"l":2727.0409386857,"c":2765.3298577261,"v":297000.6850885449,"t":1704304800}
+{"o":2765.3298577261,"h":2915.6869972151,"l":2741.8926661371,"c":2876.2608023639,"v":257654.1615360813,"t":1704308400}
+{"o":2876.2608023639,"h":2984.4042976221,"l":2871.4408972989,"c":2978.9103775888,"v":228927.486854014,"t":1704312000}
+{"o":2978.9103775888,"h":3006.0772057939,"l":2955.1544822983,"c":3000.6021111835,"v":275678.5067322711,"t":1704315600}
+{"o":3000.6021111835,"h":3001.7525650736,"l":2941.5451622085,"c":2957.3970096245,"v":227921.5417574219,"t":1704319200}
+{"o":2957.3970096245,"h":2962.1466339721,"l":2926.3117650117,"c":2948.0564888823,"v":238619.9120538178,"t":1704322800}
+{"o":2948.0564888823,"h":3001.0279911115,"l":2861.8124262331,"c":2971.2109876718,"v":296984.4075958359,"t":1704326400}
+{"o":2971.2109876718,"h":2979.3468834953,"l":2903.7712069957,"c":2919.9666402844,"v":235547.758168173,"t":1704330000}
+{"o":2919.9666402844,"h":3015.4504868259,"l":2909.8824103224,"c":3012.030069763,"v":285239.853825887,"t":1704333600}
+{"o":3012.030069763,"h":3044.8610050317,"l":2994.9534873857,"c":3022.034179851,"v":350180.1162185509,"t":1704337200}
+{"o":3022.034179851,"h":3031.5630500739,"l":2998.3397441076,"c":3006.2981292854,"v":266053.1527320298,"t":1704340800}
+{"o":3006.2981292854,"h":3034.6737878336,"l":2981.3172133063,"c":3024.8553954754,"v":284309.0343585681,"t":1704344400}
+{"o":3024.8553954754,"h":3032.4255401098,"l":3001.8163232674,"c":3011.9993676811,"v":187073.4257204872,"t":1704348000}
+{"o":3011.9993676811,"h":3024.4890294727,"l":2954.1287961618,"c":2955.9489881844,"v":212228.7650032978,"t":1704351600}
+{"o":2955.9489881844,"h":2966.773193723,"l":2919.5031433233,"c":2931.5642018339,"v":213106.647209889,"t":1704355200}
+{"o":2931.5642018339,"h":2962.2513075781,"l":2930.7600148036,"c":2943.7583321609,"v":132694.7881492312,"t":1704358800}
+{"o":2943.7583321609,"h":2959.4924664327,"l":2895.7103292743,"c":2937.9761475966,"v":194881.2845442274,"t":1704362400}
+{"o":2937.9761475966,"h":3192.5643983037,"l":2915.6982083509,"c":3024.5577007306,"v":157561.9084956305,"t":1704366000}
+{"o":3024.5577007306,"h":3191.1464934077,"l":3008.0360256516,"c":3112.8448672575,"v":213915.7467060109,"t":1704369600}
+{"o":3112.8448672575,"h":3206.1693522859,"l":3078.9059337678,"c":3147.2344994804,"v":219578.6561888835,"t":1704373200}
+{"o":3147.2344994804,"h":3217.9328260947,"l":3131.1081837088,"c":3217.0627248836,"v":261936.4981342299,"t":1704376800}
+{"o":3217.0627248836,"h":3283.0161370622,"l":3137.9168653019,"c":3203.4592129568,"v":366692.2034479844,"t":1704380400}
+{"o":3203.4592129568,"h":3210.0311142158,"l":3115.625207193,"c":3125.8945246668,"v":317566.6134547209,"t":1704384000}
+{"o":3125.8945246668,"h":3228.8777856082,"l":3091.3842738443,"c":3134.7642617797,"v":265428.246795034,"t":1704387600}
+{"o":3134.7642617797,"h":3159.4837859026,"l":3123.9202365626,"c":3152.3568186259,"v":214158.2863468143,"t":1704391200}
+{"o":3152.3568186259,"h":3243.5212375256,"l":3149.2085830859,"c":3198.748705256,"v":366300.3722021937,"t":1704394800}
+{"o":3198.748705256,"h":3288.2562590852,"l":3161.3046601714,"c":3201.6345243771,"v":356732.6451369976,"t":1704398400}
+{"o":3201.6345243771,"h":3218.8273985397,"l":3165.6273166524,"c":3174.5915223801,"v":261739.474442673,"t":1704402000}
+{"o":3174.5915223801,"h":3211.4767185999,"l":3145.0301779996,"c":3150.0507449584,"v":260814.0690420742,"t":1704405600}
+{"o":3150.0507449584,"h":3166.2845431819,"l":3138.2144258566,"c":3152.142358539,"v":211761.8932725048,"t":1704409200}
+{"o":3152.142358539,"h":3167.5684799572,"l":3095.0081189425,"c":3128.3051266852,"v":265634.4258194939,"t":1704412800}
+{"o":3128.3051266852,"h":3143.7954564768,"l":3009.0811652487,"c":3038.1296278167,"v":374526.4019634803,"t":1704416400}
+{"o":3038.1296278167,"h":3075.3281179627,"l":3020.2882862708,"c":3036.312957004,"v":305506.4487550766,"t":1704420000}
+{"o":3036.312957004,"h":3061.188090794,"l":3020.5892824206,"c":3033.5675843732,"v":197248.6490353604,"t":1704423600}
+{"o":3033.5675843732,"h":3045.9726375092,"l":2966.3249774794,"c":2987.9395428946,"v":234022.3617898345,"t":1704427200}
+{"o":2987.9395428946,"h":3025.2297219324,"l":2956.1003003677,"c":2978.5681283134,"v":188941.6918573595,"t":1704430800}
+{"o":2978.5681283134,"h":2988.725196881,"l":2954.8277740893,"c":2982.9710890087,"v":148282.1103618559,"t":1704434400}
+{"o":2982.9710890087,"h":2996.5006269233,"l":2969.3216564733,"c":2970.438927133,"v":140711.0397790233,"t":1704438000}
+{"o":2970.438927133,"h":3002.8898437981,"l":2969.905393398,"c":2979.6619259782,"v":140263.3799598025,"t":1704441600}
+{"o":2979.6619259782,"h":3024.1818711345,"l":2955.041574692,"c":3005.1554129146,"v":233934.9175900735,"t":1704445200}
+{"o":3005.1554129146,"h":3009.5606752563,"l":2916.6444565742,"c":2925.8689713487,"v":199714.7369017566,"t":1704448800}
+{"o":2925.8689713487,"h":2990.7550149906,"l":2865.083940553,"c":2917.340192302,"v":207669.1468113727,"t":1704452400}
+{"o":2917.340192302,"h":3008.721644818,"l":2894.5303875752,"c":2998.4278371237,"v":223972.1945619883,"t":1704456000}
+{"o":2998.4278371237,"h":3101.8894830211,"l":2978.7340837834,"c":3084.9705062718,"v":228874.6521656161,"t":1704459600}
+{"o":3084.9705062718,"h":3095.9716934934,"l":2925.5838803815,"c":2931.1420502348,"v":476912.6538992805,"t":1704463200}
+{"o":2931.1420502348,"h":2994.836201856,"l":2919.8965978006,"c":2970.5756688415,"v":333319.280706624,"t":1704466800}
+{"o":2970.5756688415,"h":2984.1181846089,"l":2914.2967516221,"c":2914.2967516221,"v":280965.4456306846,"t":1704470400}
+{"o":2914.2967516221,"h":3018.0049831783,"l":2893.7231516821,"c":3013.0373515673,"v":359428.7340040526,"t":1704474000}
+{"o":3013.0373515673,"h":3028.2827663533,"l":2990.4698399001,"c":3018.4249496515,"v":182339.9279495981,"t":1704477600}
+{"o":3018.4249496515,"h":3152.2294437036,"l":3010.6041979295,"c":3088.4627095799,"v":190946.7921555078,"t":1704481200}
+{"o":3088.4627095799,"h":3149.9905989028,"l":3088.3259023609,"c":3140.173435551,"v":199085.8081384244,"t":1704484800}
+{"o":3140.173435551,"h":3140.173435551,"l":3101.1088121827,"c":3123.8335332739,"v":192073.1102598723,"t":1704488400}
+{"o":3123.8335332739,"h":3149.2636429127,"l":3092.202773418,"c":3126.3141887769,"v":162348.2505871744,"t":1704492000}
+{"o":3126.3141887769,"h":3164.4164467494,"l":3126.3141887769,"c":3149.8528225451,"v":195856.5627559235,"t":1704495600}
+{"o":3149.8528225451,"h":3160.4914652325,"l":3106.2594432271,"c":3123.4066313666,"v":220663.7634612146,"t":1704499200}
+{"o":3123.4066313666,"h":3147.064827267,"l":3084.1698412572,"c":3124.1924177798,"v":150880.2690336104,"t":1704502800}
+{"o":3124.1924177798,"h":3147.916460816,"l":3114.3002962543,"c":3137.4638007918,"v":164969.9422252782,"t":1704506400}
+{"o":3137.4638007918,"h":3156.4218310932,"l":3119.8155330651,"c":3133.3755100313,"v":133191.3603317935,"t":1704510000}
+{"o":3133.3755100313,"h":3140.8540800979,"l":3059.0825706838,"c":3088.0020411837,"v":246389.0372283916,"t":1704513600}
+{"o":3088.0020411837,"h":3094.2138066135,"l":2951.653813366,"c":3001.7747348482,"v":377390.0313904199,"t":1704517200}
+{"o":3001.7747348482,"h":3031.6182851645,"l":2909.5749141927,"c":2953.5715516066,"v":411004.4495768404,"t":1704520800}
+{"o":2953.5715516066,"h":3037.9538752813,"l":2951.395092111,"c":3030.1249319781,"v":284353.8212420286,"t":1704524400}
+{"o":3030.1249319781,"h":3054.5358081128,"l":3006.7732668383,"c":3054.5358081128,"v":179517.6703816023,"t":1704528000}
+{"o":3054.5358081128,"h":3068.095098041,"l":3036.7745053967,"c":3046.0774793699,"v":139255.4355081603,"t":1704531600}
+{"o":3046.0774793699,"h":3232.2391205012,"l":3028.4955941184,"c":3106.477279497,"v":157282.2073078979,"t":1704535200}
+{"o":3106.477279497,"h":3114.4565965938,"l":2943.1189079759,"c":3038.271758857,"v":147183.5695638482,"t":1704538800}
+{"o":3038.271758857,"h":3060.384440036,"l":3001.5718052076,"c":3012.3695434723,"v":168938.4523720075,"t":1704542400}
+{"o":3012.3695434723,"h":3067.8788386091,"l":2988.5272210397,"c":3057.6603000832,"v":243498.0603617018,"t":1704546000}
+{"o":3057.6603000832,"h":3142.3185298571,"l":2977.4117914407,"c":3028.9880978311,"v":227012.9941633013,"t":1704549600}
+{"o":3028.9880978311,"h":3036.4731509618,"l":2993.2583935979,"c":3004.990208851,"v":210258.2300540483,"t":1704553200}
+{"o":3004.990208851,"h":3034.1071340356,"l":2934.0303654052,"c":2957.0204213241,"v":193709.8183010981,"t":1704556800}
+{"o":2957.0204213241,"h":3015.0305049408,"l":2943.9956992715,"c":2992.5872170809,"v":250731.7234385096,"t":1704560400}
+{"o":2992.5872170809,"h":3005.4462339741,"l":2971.5813480902,"c":2976.4887337552,"v":206179.6757098363,"t":1704564000}
+{"o":2976.4887337552,"h":2991.3247360142,"l":2919.8790518791,"c":2953.582958376,"v":186991.0878469225,"t":1704567600}
+{"o":2953.582958376,"h":2970.4006443612,"l":2921.5713146681,"c":2931.88720843,"v":176528.6144088551,"t":1704571200}
+{"o":2931.88720843,"h":2938.7908182357,"l":2896.6755826902,"c":2935.3325780841,"v":234323.2717221032,"t":1704574800}
+{"o":2935.3325780841,"h":2937.6476996789,"l":2887.6545204564,"c":2898.0937932675,"v":180199.1830062351,"t":1704578400}
+{"o":2898.0937932675,"h":2915.783086561,"l":2865.1139636891,"c":2910.9975118077,"v":200245.0781063316,"t":1704582000}
+{"o":2910.9975118077,"h":2988.5734509006,"l":2904.168456187,"c":2967.3402045222,"v":187447.1411854788,"t":1704585600}
+{"o":2967.3402045222,"h":2971.7154444547,"l":2922.2328601006,"c":2924.4696088642,"v":154483.9739528766,"t":1704589200}
+{"o":2924.4696088642,"h":2950.5559500233,"l":2841.5040215793,"c":2859.9775532575,"v":238493.1953153729,"t":1704592800}
+{"o":2859.9775532575,"h":2893.9348889472,"l":2856.0165673421,"c":2875.7588588853,"v":143489.7213993738,"t":1704596400}
+{"o":2875.7588588853,"h":2931.2383790667,"l":2874.4773811521,"c":2921.1345679841,"v":143642.2310630037,"t":1704600000}
+{"o":2921.1345679841,"h":2954.4198711748,"l":2900.0054813223,"c":2909.49222885,"v":144696.6101989288,"t":1704603600}
+{"o":2909.49222885,"h":2946.6942441933,"l":2901.5589842958,"c":2932.2620537101,"v":127288.2357474282,"t":1704607200}
+{"o":2932.2620537101,"h":2952.1398907907,"l":2918.5017824678,"c":2949.9016428273,"v":123383.7432409597,"t":1704610800}
+{"o":2949.9016428273,"h":2961.1977437652,"l":2902.6866551818,"c":2910.0574855726,"v":153897.2876334034,"t":1704614400}
+{"o":2910.0574855726,"h":2921.1957487576,"l":2879.7399339043,"c":2886.6207971696,"v":151486.5922690061,"t":1704618000}
+{"o":2886.6207971696,"h":2937.8524716413,"l":2880.7878516913,"c":2906.8985532516,"v":142445.7282386937,"t":1704621600}
+{"o":2906.8985532516,"h":2939.8161065452,"l":2898.8175190569,"c":2924.6210073114,"v":140637.8426562028,"t":1704625200}
+{"o":2924.6210073114,"h":2939.9038707218,"l":2897.8936358081,"c":2935.1869935099,"v":143403.7996642864,"t":1704628800}
+{"o":2935.1869935099,"h":2982.4863023872,"l":2933.1983122904,"c":2976.4560498615,"v":186752.9783615729,"t":1704632400}
+{"o":2976.4560498615,"h":2992.0957299848,"l":2950.7855719643,"c":2970.034845924,"v":184434.5666530548,"t":1704636000}
+{"o":2970.034845924,"h":2972.8519917091,"l":2894.1196443671,"c":2909.1924586232,"v":198276.3078554176,"t":1704639600}
+{"o":2909.1924586232,"h":2932.8868475566,"l":2881.4234062258,"c":2890.4154091329,"v":195023.6610350735,"t":1704643200}
+{"o":2890.4154091329,"h":2927.1427937823,"l":2880.0661590836,"c":2917.0517613126,"v":183482.6921099896,"t":1704646800}
+{"o":2917.0517613126,"h":2937.8613097036,"l":2912.057874536,"c":2923.0860590857,"v":123054.9114271633,"t":1704650400}
+{"o":2923.0860590857,"h":2935.3909974587,"l":2905.4132721527,"c":2929.5294537891,"v":108539.8498332395,"t":1704654000}
+{"o":2929.5294537891,"h":2945.42887038,"l":2903.5466227615,"c":2903.717448415,"v":136479.6559992368,"t":1704657600}
+{"o":2903.717448415,"h":2918.8336516412,"l":2851.0470087386,"c":2871.5512018266,"v":178750.1683766787,"t":1704661200}
+{"o":2871.5512018266,"h":2916.5055217519,"l":2724.0030807775,"c":2801.4815236763,"v":429048.6323131553,"t":1704664800}
+{"o":2801.4815236763,"h":2910.9943804703,"l":2722.01011069,"c":2878.9905525208,"v":405477.7994130467,"t":1704668400}
+{"o":2878.9905525208,"h":2893.9366077074,"l":2833.2716561824,"c":2846.7436373111,"v":326206.9470934157,"t":1704672000}
+{"o":2846.7436373111,"h":2954.0249897502,"l":2841.879987113,"c":2942.1703775548,"v":284101.4880703029,"t":1704675600}
+{"o":2942.1703775548,"h":2948.991531779,"l":2851.2286264889,"c":2866.7865572615,"v":340631.4262456308,"t":1704679200}
+{"o":2866.7865572615,"h":2918.0842415395,"l":2776.1344645966,"c":2879.937573258,"v":465722.1663397996,"t":1704682800}
+{"o":2879.937573258,"h":2950.0845271463,"l":2867.4937815774,"c":2943.5578376844,"v":218520.5714056729,"t":1704686400}
+{"o":2943.5578376844,"h":2969.8799235459,"l":2799.4206698869,"c":2883.076429915,"v":204220.4272154213,"t":1704690000}
+{"o":2883.076429915,"h":2923.4257595469,"l":2865.5143162411,"c":2881.8457210524,"v":177496.1137390724,"t":1704693600}
+{"o":2881.8457210524,"h":2927.9516525893,"l":2869.0774360679,"c":2895.9430379154,"v":152244.8362631041,"t":1704697200}
+{"o":2895.9430379154,"h":2939.7175922689,"l":2892.6573350247,"c":2909.2592640569,"v":263129.5912945183,"t":1704700800}
+{"o":2909.2592640569,"h":2924.9492651072,"l":2860.1592825699,"c":2884.0952935265,"v":141032.5759995816,"t":1704704400}
+{"o":2884.0952935265,"h":2939.4686728319,"l":2874.2522265031,"c":2930.0955189464,"v":148475.3972714533,"t":1704708000}
+{"o":2930.0955189464,"h":2976.6187427963,"l":2913.7174670015,"c":2976.6187427963,"v":158187.4253755412,"t":1704711600}
+{"o":2976.6187427963,"h":3050.68883042,"l":2944.6817914322,"c":3041.4667944174,"v":346550.0363450734,"t":1704715200}
+{"o":3041.4667944174,"h":3072.1875343504,"l":3018.7188976973,"c":3033.1054439594,"v":273478.5151828385,"t":1704718800}
+{"o":3033.1054439594,"h":3190.1340774315,"l":3020.9059273679,"c":3044.2178649275,"v":284611.7160373572,"t":1704722400}
+{"o":3044.2178649275,"h":3073.130261391,"l":3027.0348373123,"c":3060.0986398476,"v":353547.4634805363,"t":1704726000}
+{"o":3060.0986398476,"h":3093.6621416959,"l":3029.6313381152,"c":3070.4571755846,"v":230605.2282705832,"t":1704729600}
+{"o":3070.4571755846,"h":3139.1477103621,"l":3025.9230536925,"c":3067.0571435824,"v":384395.6716308403,"t":1704733200}
+{"o":3067.0571435824,"h":3185.9146001997,"l":2939.2497005246,"c":3090.5247102008,"v":448177.2160962047,"t":1704736800}
+{"o":3090.5247102008,"h":3141.7698269526,"l":3019.1888282767,"c":3069.6922283761,"v":456084.2694594312,"t":1704740400}
+{"o":3069.6922283761,"h":3076.0333293921,"l":2990.7449830884,"c":2994.5611942877,"v":339654.5941715811,"t":1704744000}
+{"o":2994.5611942877,"h":3045.013628159,"l":2980.5950687794,"c":3002.4675744535,"v":207813.2641226238,"t":1704747600}
+{"o":3002.4675744535,"h":3042.0721786989,"l":2994.2726563233,"c":3041.0425837164,"v":190427.3200711153,"t":1704751200}
+{"o":3041.0425837164,"h":3057.5841293441,"l":3017.3249703503,"c":3037.1665505798,"v":245766.7967981856,"t":1704754800}
+{"o":3037.1665505798,"h":3060.8302866678,"l":2932.7787133827,"c":3011.0204565805,"v":337072.4862101643,"t":1704758400}
+{"o":3011.0204565805,"h":3028.10497603,"l":2981.6973670594,"c":2999.5880543148,"v":206985.389765796,"t":1704762000}
+{"o":2999.5880543148,"h":3068.9944267678,"l":2985.9065133194,"c":3047.7579198642,"v":198815.2635919527,"t":1704765600}
+{"o":3047.7579198642,"h":3083.9133936703,"l":3023.7130441679,"c":3082.0956966815,"v":196971.5381714365,"t":1704769200}
+{"o":3082.0956966815,"h":3204.8229415036,"l":3025.0311199976,"c":3194.4364406276,"v":415580.8087714592,"t":1704772800}
+{"o":3194.4364406276,"h":3204.2853805438,"l":3134.6387053211,"c":3154.4062510318,"v":306495.7245592454,"t":1704776400}
+{"o":3154.4062510318,"h":3173.4702865281,"l":3117.4311985561,"c":3132.3478316689,"v":207085.499043688,"t":1704780000}
+{"o":3132.3478316689,"h":3149.1086562496,"l":3105.1672261551,"c":3139.9226082424,"v":198080.9077782318,"t":1704783600}
+{"o":3139.9226082424,"h":3165.2323155672,"l":3101.5790979677,"c":3108.8136655009,"v":242268.8900542862,"t":1704787200}
+{"o":3108.8136655009,"h":3188.6422121869,"l":3068.5661046973,"c":3104.2795841173,"v":291410.6885482527,"t":1704790800}
+{"o":3104.2795841173,"h":3187.4183350882,"l":3054.4310707888,"c":3159.0622065637,"v":164505.6514555939,"t":1704794400}
+{"o":3159.0622065637,"h":3213.1539024245,"l":3121.9911490056,"c":3167.3780597669,"v":182267.7088757806,"t":1704798000}
+{"o":3167.3780597669,"h":3217.7788190883,"l":3071.0298221012,"c":3093.9079390072,"v":330520.0425142031,"t":1704801600}
+{"o":3093.9079390072,"h":3234.8692854701,"l":3070.2753291486,"c":3174.5114624267,"v":371746.4469608698,"t":1704805200}
+{"o":3174.5114624267,"h":3394.5701527172,"l":3113.1478817555,"c":3250.7291887978,"v":344022.5452532322,"t":1704808800}
+{"o":3250.7291887978,"h":3287.8268091949,"l":3227.9040286043,"c":3265.830472041,"v":309117.4514211041,"t":1704812400}
+{"o":3265.830472041,"h":3322.7309845155,"l":3116.0375849043,"c":3159.8596606344,"v":243225.0724375398,"t":1704816000}
+{"o":3159.8596606344,"h":3233.4698207281,"l":3117.0655443407,"c":3190.6806168179,"v":262099.0372951231,"t":1704819600}
+{"o":3190.6806168179,"h":3214.0297425104,"l":3173.121301566,"c":3196.5313588925,"v":307131.5047184427,"t":1704823200}
+{"o":3196.5313588925,"h":3204.3328338341,"l":3147.7687749734,"c":3173.7248964083,"v":215072.7749353289,"t":1704826800}
+{"o":3173.7248964083,"h":3179.3750477957,"l":3090.7087219467,"c":3100.4594560634,"v":246260.237314805,"t":1704830400}
+{"o":3100.4594560634,"h":3255.6578445555,"l":3065.0030115607,"c":3082.2340638699,"v":773342.2685030972,"t":1704834000}
+{"o":3082.2340638699,"h":3194.8777130914,"l":3069.7098009166,"c":3181.9479496652,"v":434687.7665642254,"t":1704837600}
+{"o":3181.9479496652,"h":3185.5671567352,"l":3119.6775062413,"c":3177.7007852613,"v":250353.2808630058,"t":1704841200}
+{"o":3177.7007852613,"h":3203.9034332494,"l":3118.9114190339,"c":3123.1621222876,"v":315424.8056458071,"t":1704844800}
+{"o":3123.1621222876,"h":3154.3407080817,"l":3104.6073803131,"c":3153.1017325214,"v":215605.9599418592,"t":1704848400}
+{"o":3153.1017325214,"h":3177.9770297473,"l":3136.3911750808,"c":3146.0084634533,"v":181919.2333941503,"t":1704852000}
+{"o":3146.0084634533,"h":3178.282012266,"l":3141.6043882721,"c":3171.1281208084,"v":167684.2911417894,"t":1704855600}
+{"o":3171.1281208084,"h":3192.7172891355,"l":3138.7160401829,"c":3144.4500392722,"v":206442.5824556748,"t":1704859200}
+{"o":3144.4500392722,"h":3165.8662535288,"l":3137.2383996264,"c":3156.3976416883,"v":143298.2559213714,"t":1704862800}
+{"o":3156.3976416883,"h":3158.184512997,"l":3117.2762032182,"c":3140.3468240119,"v":121773.5146760606,"t":1704866400}
+{"o":3140.3468240119,"h":3144.5722904109,"l":3116.942144679,"c":3119.1760553006,"v":105065.5194944705,"t":1704870000}
+{"o":3119.1760553006,"h":3122.4423495918,"l":3062.9206419493,"c":3076.1466061451,"v":174336.0941596672,"t":1704873600}
+{"o":3076.1466061451,"h":3102.5526971927,"l":3056.780713451,"c":3084.5872763343,"v":161361.8833917323,"t":1704877200}
+{"o":3084.5872763343,"h":3121.5954561808,"l":3079.7859414763,"c":3097.9195769507,"v":139059.4345879854,"t":1704880800}
+{"o":3097.9195769507,"h":3109.2543055728,"l":3070.7717961322,"c":3090.1291106333,"v":168258.7720519966,"t":1704884400}
+{"o":3090.1291106333,"h":3101.2461301945,"l":2937.6522041157,"c":2972.1095391401,"v":375339.3001669014,"t":1704888000}
+{"o":2972.1095391401,"h":3019.4784194611,"l":2947.3340339994,"c":2977.6035526308,"v":283556.0304931697,"t":1704891600}
+{"o":2977.6035526308,"h":2994.3699519968,"l":2932.7878661857,"c":2939.5437475421,"v":262582.3676289432,"t":1704895200}
+{"o":2939.5437475421,"h":3015.3587168142,"l":2925.6499538385,"c":3007.9543894786,"v":331838.3603441585,"t":1704898800}
+{"o":3007.9543894786,"h":3018.026294712,"l":2986.4671379353,"c":3001.5650927797,"v":230236.7520136945,"t":1704902400}
+{"o":3001.5650927797,"h":3074.0532200308,"l":2986.7069007212,"c":3073.7676501961,"v":207097.0074640014,"t":1704906000}
+{"o":3073.7676501961,"h":3118.6097028583,"l":3068.3198699935,"c":3108.6923926636,"v":281298.8065309688,"t":1704909600}
+{"o":3108.6923926636,"h":3117.5757951008,"l":3021.7535057582,"c":3058.1535317842,"v":306479.1237963595,"t":1704913200}
+{"o":3058.1535317842,"h":3105.7039117787,"l":2978.2834442547,"c":3097.5381785159,"v":482997.5282125564,"t":1704916800}
+{"o":3097.5381785159,"h":3267.1370510125,"l":3066.0201845545,"c":3258.0402105137,"v":621183.8671475408,"t":1704920400}
+{"o":3258.0402105137,"h":3337.7931297715,"l":3217.9097105777,"c":3311.8863856068,"v":1055182.605660626,"t":1704924000}
+{"o":3311.8863856068,"h":3377.5824070838,"l":3266.6508551582,"c":3273.6171753354,"v":694687.0758107714,"t":1704927600}
+{"o":3273.6171753354,"h":3342.6500657608,"l":3196.6526964423,"c":3289.5537344182,"v":493325.2379359941,"t":1704931200}
+{"o":3289.5537344182,"h":3309.1199756101,"l":3239.8238498417,"c":3242.329523338,"v":306930.9597452058,"t":1704934800}
+{"o":3242.329523338,"h":3281.2336927009,"l":3181.7809420742,"c":3210.6397008854,"v":226301.6131538069,"t":1704938400}
+{"o":3210.6397008854,"h":3219.3305149207,"l":3183.8432667981,"c":3208.7465067766,"v":246467.4369100099,"t":1704942000}
+{"o":3208.7465067766,"h":3253.2038619404,"l":3199.2797893153,"c":3240.0330285418,"v":227378.4767697062,"t":1704945600}
+{"o":3240.0330285418,"h":3240.5635957676,"l":3154.8940295564,"c":3175.3742747257,"v":277082.1318662068,"t":1704949200}
+{"o":3175.3742747257,"h":3178.9625212657,"l":3121.0444366367,"c":3152.4602193205,"v":191345.0772441435,"t":1704952800}
+{"o":3152.4602193205,"h":3197.5203342521,"l":3152.4602193205,"c":3173.8842918072,"v":158379.905288703,"t":1704956400}
+{"o":3173.8842918072,"h":3203.2281395693,"l":3144.9944285988,"c":3175.6305520415,"v":223160.9877127569,"t":1704960000}
+{"o":3175.6305520415,"h":3191.047804186,"l":3140.281766881,"c":3157.53969554,"v":161374.0319445754,"t":1704963600}
+{"o":3157.53969554,"h":3271.7206796189,"l":3154.5976392265,"c":3254.5931234407,"v":238592.883686482,"t":1704967200}
+{"o":3254.5931234407,"h":3280.1957809348,"l":3160.6747842603,"c":3202.6931910098,"v":253660.944846673,"t":1704970800}
+{"o":3202.6931910098,"h":3296.8746365416,"l":3154.4205465329,"c":3242.8706501572,"v":335849.6547475508,"t":1704974400}
+{"o":3242.8706501572,"h":3251.1680055172,"l":3118.0480797412,"c":3171.4896709336,"v":564314.2383882781,"t":1704978000}
+{"o":3171.4896709336,"h":3215.5728989371,"l":3125.2624815473,"c":3166.5501711003,"v":557364.0901524407,"t":1704981600}
+{"o":3166.5501711003,"h":3172.8065565764,"l":2899.6307359291,"c":2921.956425681,"v":659584.5902885196,"t":1704985200}
+{"o":2921.956425681,"h":3113.0411423979,"l":2829.787644315,"c":3045.4811899009,"v":579088.3275317077,"t":1704988800}
+{"o":3045.4811899009,"h":3149.3962178874,"l":3020.6263809878,"c":3144.1403747668,"v":301662.3788571171,"t":1704992400}
+{"o":3144.1403747668,"h":3174.767263449,"l":3117.7748992062,"c":3163.8722312735,"v":225207.3090633063,"t":1704996000}
+{"o":3163.8722312735,"h":3188.5323527973,"l":3138.5248450483,"c":3185.0034752658,"v":260866.9370357933,"t":1704999600}
+{"o":3185.0034752658,"h":3214.6839534338,"l":3129.9393683555,"c":3138.5825314504,"v":274965.0963542477,"t":1705003200}
+{"o":3138.5825314504,"h":3161.2692046047,"l":3123.9646465669,"c":3129.914923182,"v":196062.7272920124,"t":1705006800}
+{"o":3129.914923182,"h":3147.0766147029,"l":3106.7116075101,"c":3146.7723624955,"v":186202.1582180762,"t":1705010400}
+{"o":3146.7723624955,"h":3160.7212514037,"l":3125.628108084,"c":3133.3847560136,"v":169069.0474345015,"t":1705014000}
+{"o":3133.3847560136,"h":3177.6360082148,"l":3108.0881170094,"c":3159.1655136424,"v":246596.3957005229,"t":1705017600}
+{"o":3159.1655136424,"h":3165.1172704194,"l":3090.2171381284,"c":3127.9370774081,"v":240372.9674641587,"t":1705021200}
+{"o":3127.9370774081,"h":3151.3622137109,"l":3113.2999998274,"c":3143.5578475055,"v":186293.4759935418,"t":1705024800}
+{"o":3143.5578475055,"h":3143.8116324489,"l":3098.6609272784,"c":3099.6092924983,"v":174163.4241158349,"t":1705028400}
+{"o":3099.6092924983,"h":3125.9662690242,"l":3094.8150111684,"c":3099.0819869043,"v":207637.2432914059,"t":1705032000}
+{"o":3099.0819869043,"h":3155.2541543411,"l":3096.3960199975,"c":3151.8724294764,"v":163756.3915654511,"t":1705035600}
+{"o":3151.8724294764,"h":3180.4479734274,"l":3138.2974291003,"c":3138.2974291003,"v":146238.5405222375,"t":1705039200}
+{"o":3138.2974291003,"h":3175.7851617208,"l":3112.9579138312,"c":3161.4459584468,"v":129210.7340192786,"t":1705042800}
+{"o":3161.4459584468,"h":3221.2010163918,"l":3127.373734005,"c":3206.2982067281,"v":157049.6324140699,"t":1705046400}
+{"o":3206.2982067281,"h":3219.0573610425,"l":3180.8856381325,"c":3201.8419591598,"v":140791.9011794323,"t":1705050000}
+{"o":3201.8419591598,"h":3214.8854546155,"l":3187.2125417381,"c":3199.0821711306,"v":130847.7305824677,"t":1705053600}
+{"o":3199.0821711306,"h":3292.0393090321,"l":3186.9217367786,"c":3262.2060439321,"v":147650.3533597103,"t":1705057200}
+{"o":3262.2060439321,"h":3295.0693733636,"l":3137.0068170682,"c":3200.8063253315,"v":223223.9901412409,"t":1705060800}
+{"o":3200.8063253315,"h":3235.8160550694,"l":3162.8665045063,"c":3193.5232267424,"v":207129.3491575439,"t":1705064400}
+{"o":3193.5232267424,"h":3237.4173530533,"l":3177.8862302794,"c":3220.5717724296,"v":246177.5182028663,"t":1705068000}
+{"o":3220.5717724296,"h":3225.9952589357,"l":3100.6965230027,"c":3108.6413034127,"v":412282.52613902,"t":1705071600}
+{"o":3108.6413034127,"h":3301.8699719758,"l":2989.2807455788,"c":3195.0990886998,"v":406194.1095482374,"t":1705075200}
+{"o":3195.0990886998,"h":3238.7103020247,"l":3113.2563553169,"c":3224.0210140236,"v":434729.1092167257,"t":1705078800}
+{"o":3224.0210140236,"h":3260.1726950123,"l":3104.9101409128,"c":3134.4875899844,"v":297893.2472809727,"t":1705082400}
+{"o":3134.4875899844,"h":3152.8624031105,"l":3115.2226671265,"c":3133.6660829849,"v":205743.7148170071,"t":1705086000}
+{"o":3133.6660829849,"h":3157.9376752214,"l":3127.853924116,"c":3138.3339051831,"v":273841.0037806372,"t":1705089600}
+{"o":3138.3339051831,"h":3148.0679823834,"l":3014.5559028398,"c":3058.7889259944,"v":356265.5421886388,"t":1705093200}
+{"o":3058.7889259944,"h":3080.5166813427,"l":2878.2809782207,"c":2985.23570069,"v":710191.8707423494,"t":1705096800}
+{"o":2985.23570069,"h":3264.5535070692,"l":2962.2653474549,"c":3025.8428290305,"v":365418.907750226,"t":1705100400}
+{"o":3025.8428290305,"h":3080.9403420123,"l":2978.9529874248,"c":3022.5034019912,"v":251021.2314857946,"t":1705104000}
+{"o":3022.5034019912,"h":3048.839703282,"l":2960.6441280985,"c":3028.9471320213,"v":353578.6288385252,"t":1705107600}
+{"o":3028.9471320213,"h":3060.8654456371,"l":3015.7091641777,"c":3030.5909983148,"v":268683.6044774349,"t":1705111200}
+{"o":3030.5909983148,"h":3038.9520657465,"l":3005.1324395097,"c":3024.7144346655,"v":223933.5138435836,"t":1705114800}
+{"o":3024.7144346655,"h":3054.7979357176,"l":3016.2144374432,"c":3048.3353479112,"v":165604.177828534,"t":1705118400}
+{"o":3048.3353479112,"h":3082.438554252,"l":3039.1999416091,"c":3079.4517388181,"v":133077.0203036484,"t":1705122000}
+{"o":3079.4517388181,"h":3100.7352591525,"l":3026.8085046148,"c":3044.427660651,"v":124240.1684107321,"t":1705125600}
+{"o":3044.427660651,"h":3059.1527762477,"l":3033.4185976726,"c":3037.070087299,"v":135083.5040569037,"t":1705129200}
+{"o":3037.070087299,"h":3058.390156001,"l":3019.9093327062,"c":3032.8498824581,"v":126307.1842080527,"t":1705132800}
+{"o":3032.8498824581,"h":3048.8983398315,"l":3006.1836177358,"c":3030.9557129781,"v":128812.2937367184,"t":1705136400}
+{"o":3030.9557129781,"h":3176.0714288004,"l":2998.1117355678,"c":3142.9735006575,"v":153034.1742444193,"t":1705140000}
+{"o":3142.9735006575,"h":3165.8792981432,"l":3136.3609724912,"c":3162.448605626,"v":128178.4037483702,"t":1705143600}
+{"o":3162.448605626,"h":3208.9088506077,"l":3144.3294512856,"c":3200.9785098297,"v":125757.4129453734,"t":1705147200}
+{"o":3200.9785098297,"h":3230.7505985487,"l":3185.9446341147,"c":3212.5686317583,"v":179938.3559737469,"t":1705150800}
+{"o":3212.5686317583,"h":3215.4706061815,"l":3175.3681762032,"c":3197.8230215654,"v":197937.6405397887,"t":1705154400}
+{"o":3197.8230215654,"h":3250.7622178147,"l":3178.5402527385,"c":3219.5153925373,"v":256189.2758529134,"t":1705158000}
+{"o":3219.5153925373,"h":3223.463062987,"l":3181.0185788413,"c":3186.7429366691,"v":258528.2385934159,"t":1705161600}
+{"o":3186.7429366691,"h":3217.3725124176,"l":3167.5005793774,"c":3209.5990879939,"v":290587.4495057967,"t":1705165200}
+{"o":3209.5990879939,"h":3227.847783566,"l":3190.1150863286,"c":3222.8523455727,"v":258829.3287955426,"t":1705168800}
+{"o":3222.8523455727,"h":3304.5271805878,"l":3209.8907850002,"c":3266.6234081675,"v":329845.3008639088,"t":1705172400}
+{"o":3266.6234081675,"h":3334.9384369784,"l":3260.8865646038,"c":3330.4362587742,"v":338997.1559040924,"t":1705176000}
+{"o":3330.4362587742,"h":3339.9162830633,"l":3296.1615169521,"c":3322.6407858559,"v":280205.2732410754,"t":1705179600}
+{"o":3322.6407858559,"h":3570.3687870055,"l":3274.4624990002,"c":3311.4326573223,"v":255081.0832074388,"t":1705183200}
+{"o":3311.4326573223,"h":3320.3387329579,"l":3283.1132617601,"c":3299.1376313616,"v":262439.3716054021,"t":1705186800}
+{"o":3299.1376313616,"h":3307.9422407537,"l":3242.2535115018,"c":3251.1695537396,"v":265904.715175876,"t":1705190400}
+{"o":3251.1695537396,"h":3307.2691463886,"l":3250.1880351329,"c":3303.0563966525,"v":229869.0090577342,"t":1705194000}
+{"o":3303.0563966525,"h":3321.0744312931,"l":3258.3119316022,"c":3293.1270581485,"v":203022.9013286576,"t":1705197600}
+{"o":3293.1270581485,"h":3334.9018845749,"l":3249.1335531613,"c":3307.8262551762,"v":188660.0016854664,"t":1705201200}
+{"o":3307.8262551762,"h":3311.0191016842,"l":3279.5261262214,"c":3287.5901190392,"v":256014.0201115119,"t":1705204800}
+{"o":3287.5901190392,"h":3357.6355985962,"l":3284.8123425103,"c":3331.0216488658,"v":229149.7132205906,"t":1705208400}
+{"o":3331.0216488658,"h":3373.0845067664,"l":3325.5699897055,"c":3343.8271547284,"v":215478.5184085516,"t":1705212000}
+{"o":3343.8271547284,"h":3356.4754158297,"l":3325.8727323344,"c":3355.1595832984,"v":192985.722209316,"t":1705215600}
+{"o":3355.1595832984,"h":3366.1324396392,"l":3308.8788922304,"c":3318.4916415312,"v":164813.2006799378,"t":1705219200}
+{"o":3318.4916415312,"h":3336.9942170474,"l":3297.9503038187,"c":3328.2498684832,"v":130744.2347413943,"t":1705222800}
+{"o":3328.2498684832,"h":3338.3276550735,"l":3299.9927338155,"c":3314.736716793,"v":164763.5668740669,"t":1705226400}
+{"o":3314.736716793,"h":3493.3705675159,"l":3258.7960168623,"c":3305.8841814462,"v":190866.4581017841,"t":1705230000}
+{"o":3305.8841814462,"h":3322.920662619,"l":3264.6333677447,"c":3266.2240607216,"v":165041.9124184922,"t":1705233600}
+{"o":3266.2240607216,"h":3315.1018686652,"l":3259.0745145153,"c":3312.0359099716,"v":196170.4596705541,"t":1705237200}
+{"o":3312.0359099716,"h":3351.9649534994,"l":3281.0862182247,"c":3305.9991918312,"v":286782.6593840407,"t":1705240800}
+{"o":3305.9991918312,"h":3408.4757659765,"l":3302.1852203747,"c":3357.5239754293,"v":295477.3369499489,"t":1705244400}
+{"o":3357.5239754293,"h":3457.2960082522,"l":3347.5338409427,"c":3424.1558682871,"v":477280.2796889291,"t":1705248000}
+{"o":3424.1558682871,"h":3426.3554411585,"l":3279.9446552677,"c":3322.9455944872,"v":312405.1377466467,"t":1705251600}
+{"o":3322.9455944872,"h":3512.7388368544,"l":3243.2558861389,"c":3345.4632428756,"v":290092.3100465992,"t":1705255200}
+{"o":3345.4632428756,"h":3356.1013788186,"l":3240.8851641307,"c":3245.7124447192,"v":321474.2435439668,"t":1705258800}
+{"o":3245.7124447192,"h":3282.9512497263,"l":3219.2993783483,"c":3253.9187011854,"v":338004.9646534981,"t":1705262400}
+{"o":3253.9187011854,"h":3317.6418701539,"l":3220.4293650348,"c":3303.0641776805,"v":351867.0731927559,"t":1705266000}
+{"o":3303.0641776805,"h":3317.5108269814,"l":3266.4896760384,"c":3282.8547479905,"v":286643.5421554682,"t":1705269600}
+{"o":3282.8547479905,"h":3287.844333087,"l":3183.9324544346,"c":3185.7769148279,"v":449183.8763569979,"t":1705273200}
+{"o":3185.7769148279,"h":3261.5244575225,"l":3183.526411205,"c":3248.9744284682,"v":256259.2728144702,"t":1705276800}
+{"o":3248.9744284682,"h":3266.9478455981,"l":3235.8505891485,"c":3249.0278252173,"v":230263.6055589474,"t":1705280400}
+{"o":3249.0278252173,"h":3283.3146058805,"l":3243.0146821803,"c":3283.3146058805,"v":216818.2350029251,"t":1705284000}
+{"o":3283.3146058805,"h":3290.1146538834,"l":3247.8166733794,"c":3256.0160986146,"v":221584.7699016375,"t":1705287600}
+{"o":3256.0160986146,"h":3269.8758283822,"l":3237.6298305383,"c":3265.2679031039,"v":199785.1470282491,"t":1705291200}
+{"o":3265.2679031039,"h":3285.7967031474,"l":3243.2690016136,"c":3261.9771814519,"v":255865.365033021,"t":1705294800}
+{"o":3261.9771814519,"h":3271.1077709917,"l":3238.4132742914,"c":3248.8549249342,"v":211517.6642020034,"t":1705298400}
+{"o":3248.8549249342,"h":3259.1044322636,"l":3223.9714160383,"c":3242.3638875887,"v":239164.9023988044,"t":1705302000}
+{"o":3242.3638875887,"h":3245.4585219442,"l":3204.3084249337,"c":3217.5331985376,"v":273791.6502180102,"t":1705305600}
+{"o":3217.5331985376,"h":3252.3675389434,"l":3204.3120067597,"c":3247.0047128469,"v":190578.3098547064,"t":1705309200}
+{"o":3247.0047128469,"h":3263.5808215948,"l":3228.0894274355,"c":3249.7066686118,"v":189354.3297594401,"t":1705312800}
+{"o":3249.7066686118,"h":3269.6271983555,"l":3228.9734414551,"c":3268.7977442976,"v":167997.3985142658,"t":1705316400}
+{"o":3268.7977442976,"h":3273.1786746853,"l":3238.3320092657,"c":3251.0377813132,"v":194198.743707687,"t":1705320000}
+{"o":3251.0377813132,"h":3278.4322789047,"l":3238.7933191278,"c":3269.7417821323,"v":214006.5373773361,"t":1705323600}
+{"o":3269.7417821323,"h":3270.7063086768,"l":3186.0733126799,"c":3205.6778865258,"v":333861.7826060586,"t":1705327200}
+{"o":3205.6778865258,"h":3230.8384553084,"l":3186.8729122061,"c":3200.1078369103,"v":286846.7299200902,"t":1705330800}
+{"o":3200.1078369103,"h":3243.5839612949,"l":3193.6803615438,"c":3229.9930632352,"v":257849.2942300654,"t":1705334400}
+{"o":3229.9930632352,"h":3266.1829505234,"l":3229.9930632352,"c":3257.6909439334,"v":199263.4428431595,"t":1705338000}
+{"o":3257.6909439334,"h":3306.5815194273,"l":3257.3257688313,"c":3269.8795211444,"v":235532.7617437764,"t":1705341600}
+{"o":3269.8795211444,"h":3299.4132410947,"l":3264.9053495285,"c":3281.9666958924,"v":256870.9544879425,"t":1705345200}
+{"o":3281.9666958924,"h":3300.3403318781,"l":3228.4462128666,"c":3258.2150273651,"v":352037.9881338337,"t":1705348800}
+{"o":3258.2150273651,"h":3280.4627339017,"l":3231.3530283628,"c":3253.3878739061,"v":263831.9039293667,"t":1705352400}
+{"o":3253.3878739061,"h":3262.7415878471,"l":3210.4347560949,"c":3242.050981478,"v":337516.4271152789,"t":1705356000}
+{"o":3242.050981478,"h":3271.4396099915,"l":3232.6620462554,"c":3262.3529656487,"v":234969.9698978088,"t":1705359600}
+{"o":3262.3529656487,"h":3286.3692844686,"l":3262.3529656487,"c":3282.5252291932,"v":228712.8863954792,"t":1705363200}
+{"o":3282.5252291932,"h":3325.8436506893,"l":3265.2817893354,"c":3312.364339869,"v":242041.8806752651,"t":1705366800}
+{"o":3312.364339869,"h":3336.445895377,"l":3301.806089291,"c":3312.6027131647,"v":192404.2622044625,"t":1705370400}
+{"o":3312.6027131647,"h":3336.3427230372,"l":3310.0302464979,"c":3333.2369226545,"v":188529.4501345124,"t":1705374000}
+{"o":3333.2369226545,"h":3413.3229726922,"l":3319.4905066209,"c":3374.0386121302,"v":183430.0159459473,"t":1705377600}
+{"o":3374.0386121302,"h":3399.2039315481,"l":3363.2516495024,"c":3366.5142981391,"v":167679.8268396711,"t":1705381200}
+{"o":3366.5142981391,"h":3378.6668558273,"l":3360.9274071857,"c":3377.6234732343,"v":145467.9832604895,"t":1705384800}
+{"o":3377.6234732343,"h":3460.7895662299,"l":3362.5688918171,"c":3432.0170194571,"v":225901.9867951054,"t":1705388400}
+{"o":3432.0170194571,"h":3450.9025648415,"l":3403.8343136446,"c":3433.0969162039,"v":221358.4857560411,"t":1705392000}
+{"o":3433.0969162039,"h":3447.0915398024,"l":3414.2045382349,"c":3421.636323473,"v":153098.5044930453,"t":1705395600}
+{"o":3421.636323473,"h":3425.7935827978,"l":3389.4039384597,"c":3401.9882984277,"v":141127.98494298,"t":1705399200}
+{"o":3401.9882984277,"h":3420.0933561236,"l":3383.9912355302,"c":3398.9584711307,"v":153379.7495418347,"t":1705402800}
+{"o":3398.9584711307,"h":3419.0736486429,"l":3394.522831219,"c":3412.1605092625,"v":152232.0822774781,"t":1705406400}
+{"o":3412.1605092625,"h":3414.5144541481,"l":3360.614786056,"c":3371.1982766659,"v":211043.5618423093,"t":1705410000}
+{"o":3371.1982766659,"h":3415.1784861823,"l":3308.7723747071,"c":3380.5359407988,"v":336073.5928409265,"t":1705413600}
+{"o":3380.5359407988,"h":3437.0904045488,"l":3361.7410089778,"c":3423.3959257988,"v":333450.4883991705,"t":1705417200}
+{"o":3423.3959257988,"h":3458.0615931283,"l":3386.0562852278,"c":3414.6381359416,"v":265283.0401869827,"t":1705420800}
+{"o":3414.6381359416,"h":3418.1476954982,"l":3374.6798089436,"c":3394.8638490179,"v":229903.1117401934,"t":1705424400}
+{"o":3394.8638490179,"h":3399.3326110706,"l":3363.9508405543,"c":3383.7283721241,"v":220243.2005749346,"t":1705428000}
+{"o":3383.7283721241,"h":3396.7899639517,"l":3372.5366091356,"c":3388.8595973533,"v":226397.8171103355,"t":1705431600}
+{"o":3388.8595973533,"h":3405.8941288657,"l":3366.27880067,"c":3381.4482280301,"v":225165.9470469485,"t":1705435200}
+{"o":3381.4482280301,"h":3433.0146674552,"l":3381.4482280301,"c":3425.5392554512,"v":306174.1235088934,"t":1705438800}
+{"o":3425.5392554512,"h":3435.9604064307,"l":3409.6551014841,"c":3418.5505560468,"v":258197.315825197,"t":1705442400}
+{"o":3418.5505560468,"h":3424.226946488,"l":3392.3467869999,"c":3396.8804651447,"v":234501.3292527857,"t":1705446000}
+{"o":3396.8804651447,"h":3445.6887550233,"l":3384.7547772925,"c":3432.2532467768,"v":244236.8656766626,"t":1705449600}
+{"o":3432.2532467768,"h":3503.3100465471,"l":3421.2460637952,"c":3461.0272778584,"v":306914.3270162151,"t":1705453200}
+{"o":3461.0272778584,"h":3511.0184364268,"l":3441.4377331259,"c":3503.226415694,"v":266582.3181970254,"t":1705456800}
+{"o":3503.226415694,"h":3503.7378291336,"l":3466.3653988808,"c":3483.2827075457,"v":220622.5471843011,"t":1705460400}
+{"o":3483.2827075457,"h":3492.2736100194,"l":3450.1551583059,"c":3460.8423782099,"v":184829.4325344001,"t":1705464000}
+{"o":3460.8423782099,"h":3470.8738204741,"l":3397.8100636912,"c":3400.1994220108,"v":197245.7390737874,"t":1705467600}
+{"o":3400.1994220108,"h":3428.4152087118,"l":3393.4343402678,"c":3415.9974792323,"v":152744.1386318362,"t":1705471200}
+{"o":3415.9974792323,"h":3426.4662136185,"l":3369.2816154359,"c":3376.5926988947,"v":158986.4874000206,"t":1705474800}
+{"o":3376.5926988947,"h":3394.8930185523,"l":3353.5966731144,"c":3391.4839422415,"v":187399.4198323188,"t":1705478400}
+{"o":3391.4839422415,"h":3447.9096535262,"l":3391.3567896849,"c":3437.2196971909,"v":191914.7295186746,"t":1705482000}
+{"o":3437.2196971909,"h":3538.0545471523,"l":3429.9781831313,"c":3528.3545830734,"v":301218.8964363746,"t":1705485600}
+{"o":3528.3545830734,"h":3563.7215113539,"l":3499.9038862858,"c":3534.3186584017,"v":299188.923200116,"t":1705489200}
+{"o":3534.3186584017,"h":3547.4019073059,"l":3488.8719589051,"c":3546.8897585636,"v":282960.3862063835,"t":1705492800}
+{"o":3546.8897585636,"h":3558.3326117111,"l":3472.1947020033,"c":3482.8043319982,"v":257246.291441845,"t":1705496400}
+{"o":3482.8043319982,"h":3523.8330264333,"l":3191.9935162212,"c":3238.2808304514,"v":430638.2930517267,"t":1705500000}
+{"o":3238.2808304514,"h":3267.9832361752,"l":3086.8450472792,"c":3110.2063607471,"v":458459.0212698111,"t":1705503600}
+{"o":3110.2063607471,"h":3164.7334248659,"l":3067.2092026496,"c":3139.7266619416,"v":458858.6446029397,"t":1705507200}
+{"o":3139.7266619416,"h":3156.9901260313,"l":3097.4321426479,"c":3150.0191286552,"v":337913.1615604929,"t":1705510800}
+{"o":3150.0191286552,"h":3192.0405292347,"l":3103.9718027624,"c":3171.7896903592,"v":330118.4626049746,"t":1705514400}
+{"o":3171.7896903592,"h":3192.2638794593,"l":3093.1084498135,"c":3126.2705873499,"v":451711.1148034146,"t":1705518000}
+{"o":3126.2705873499,"h":3160.3573087516,"l":3075.6363804671,"c":3105.5832100888,"v":373567.7484738327,"t":1705521600}
+{"o":3105.5832100888,"h":3132.2533942584,"l":3076.7365625133,"c":3111.0144230385,"v":324575.6377273223,"t":1705525200}
+{"o":3111.0144230385,"h":3120.2911381378,"l":3056.111396275,"c":3090.83119313,"v":370075.3958481178,"t":1705528800}
+{"o":3090.83119313,"h":3128.476041822,"l":3035.0441859133,"c":3088.0388887176,"v":438535.2602155787,"t":1705532400}
+{"o":3088.0388887176,"h":3123.869775602,"l":3015.9006774645,"c":3036.7427833992,"v":432599.8309725829,"t":1705536000}
+{"o":3036.7427833992,"h":3044.9113246756,"l":2971.7756795439,"c":2991.3437285295,"v":304596.310243657,"t":1705539600}
+{"o":2991.3437285295,"h":3018.2640905132,"l":2636.2362006373,"c":2709.3466931102,"v":275523.6958552842,"t":1705543200}
+{"o":2709.3466931102,"h":2918.081805292,"l":2590.7858825449,"c":2800.1506485658,"v":270865.6434970211,"t":1705546800}
+{"o":2800.1506485658,"h":2813.9269146586,"l":2511.6667285548,"c":2585.8288319693,"v":198580.7463388382,"t":1705550400}
+{"o":2585.8288319693,"h":2607.9241960327,"l":2567.102350358,"c":2589.7958757659,"v":191812.6604706699,"t":1705554000}
+{"o":2589.7958757659,"h":2608.924879827,"l":2559.953897648,"c":2581.0435495889,"v":238551.223126385,"t":1705557600}
+{"o":2581.0435495889,"h":2589.2694806745,"l":2071.5724189321,"c":2340.8683109971,"v":386072.4588450277,"t":1705561200}
+{"o":2340.8683109971,"h":2393.6908896693,"l":2320.4446880779,"c":2379.9687357709,"v":277034.3154001324,"t":1705564800}
+{"o":2379.9687357709,"h":2525.6617721702,"l":2360.7930869198,"c":2499.0052086464,"v":235027.1510396404,"t":1705568400}
+{"o":2499.0052086464,"h":2560.673377153,"l":2461.256436077,"c":2509.7907781118,"v":240710.9016036114,"t":1705572000}
+{"o":2509.7907781118,"h":2665.6903818681,"l":2508.2417850972,"c":2610.2577288615,"v":230140.4345944284,"t":1705575600}
+{"o":2610.2577288615,"h":3267.4300792264,"l":2463.910652535,"c":2667.2340405534,"v":234143.3693717884,"t":1705579200}
+{"o":2667.2340405534,"h":2682.8350990569,"l":2592.0501002572,"c":2638.7260169863,"v":285575.0874206129,"t":1705582800}
+{"o":2638.7260169863,"h":2692.768660152,"l":2626.8902743715,"c":2658.1712720053,"v":264160.8733147121,"t":1705586400}
+{"o":2658.1712720053,"h":2724.978766035,"l":2630.7451654131,"c":2696.7442652029,"v":288456.3601235502,"t":1705590000}
+{"o":2696.7442652029,"h":2738.8896196475,"l":2554.9819404951,"c":2665.1447073609,"v":542242.7488601439,"t":1705593600}
+{"o":2665.1447073609,"h":2743.221758297,"l":2626.9178504256,"c":2727.2357071218,"v":551025.81998264,"t":1705597200}
+{"o":2727.2357071218,"h":2732.1639857301,"l":2676.1113910319,"c":2708.6746178972,"v":408157.3051158649,"t":1705600800}
+{"o":2708.6746178972,"h":2718.1211845401,"l":2608.4180151769,"c":2630.8003649086,"v":478713.000585918,"t":1705604400}
+{"o":2630.8003649086,"h":2700.1706022162,"l":2630.7991283037,"c":2674.5910083081,"v":460871.425604921,"t":1705608000}
+{"o":2674.5910083081,"h":3143.4618211747,"l":2660.9790499298,"c":2804.2853255027,"v":334422.1016162322,"t":1705611600}
+{"o":2804.2853255027,"h":2828.7435059275,"l":2797.237822453,"c":2821.2325314142,"v":285716.1852153206,"t":1705615200}
+{"o":2821.2325314142,"h":2827.6882769677,"l":2741.4975785157,"c":2757.1926349548,"v":310586.3493123675,"t":1705618800}
+{"o":2757.1926349548,"h":2786.761420425,"l":2735.1340732902,"c":2767.8643879542,"v":266859.2263837238,"t":1705622400}
+{"o":2767.8643879542,"h":2769.5501172464,"l":2732.0598865821,"c":2748.5777402774,"v":245051.7276157309,"t":1705626000}
+{"o":2748.5777402774,"h":2755.6868357944,"l":2716.8194182856,"c":2720.1669671648,"v":257430.086156893,"t":1705629600}
+{"o":2720.1669671648,"h":2782.431165651,"l":2690.899837159,"c":2776.386813771,"v":298587.4472413568,"t":1705633200}
+{"o":2776.386813771,"h":2804.3749291337,"l":2770.7708824509,"c":2799.7734314923,"v":180312.6247846338,"t":1705636800}
+{"o":2799.7734314923,"h":2816.7793897664,"l":2787.8909388527,"c":2804.5214263718,"v":148620.8064725222,"t":1705640400}
+{"o":2804.5214263718,"h":2840.930651032,"l":2802.955327864,"c":2838.0584891092,"v":166701.5452946739,"t":1705644000}
+{"o":2838.0584891092,"h":2862.3043901366,"l":2806.6488552118,"c":2835.3516342674,"v":148042.4376853477,"t":1705647600}
+{"o":2835.3516342674,"h":2876.638744015,"l":2665.1879451529,"c":2871.0758921809,"v":130919.8851382885,"t":1705651200}
+{"o":2871.0758921809,"h":2886.2495913345,"l":2856.5216766843,"c":2872.254851535,"v":132704.0148646558,"t":1705654800}
+{"o":2872.254851535,"h":2897.1574861454,"l":2866.0038151927,"c":2885.6586617237,"v":144981.9042749557,"t":1705658400}
+{"o":2885.6586617237,"h":2905.3800102472,"l":2866.0298203418,"c":2891.3648863757,"v":156022.3251759838,"t":1705662000}
+{"o":2891.3648863757,"h":2891.4655810785,"l":2866.5041284561,"c":2874.9887080101,"v":153325.1079982018,"t":1705665600}
+{"o":2874.9887080101,"h":2891.3310464004,"l":2811.6490725433,"c":2846.009544536,"v":197941.2621978087,"t":1705669200}
+{"o":2846.009544536,"h":2849.10111949,"l":2753.910110168,"c":2767.916084918,"v":372561.5851384535,"t":1705672800}
+{"o":2767.916084918,"h":2771.9426115784,"l":2711.6065524111,"c":2724.4875221499,"v":539371.2803112462,"t":1705676400}
+{"o":2724.4875221499,"h":2755.8406726765,"l":2585.2975527965,"c":2666.8711651465,"v":800672.4781538161,"t":1705680000}
+{"o":2666.8711651465,"h":2844.4147345493,"l":2659.6050600008,"c":2782.4338770896,"v":517981.533450108,"t":1705683600}
+{"o":2782.4338770896,"h":2853.4815240628,"l":2762.2916409896,"c":2835.4840335852,"v":493600.2628598366,"t":1705687200}
+{"o":2835.4840335852,"h":2880.9746398691,"l":2819.724399972,"c":2865.800973574,"v":359888.9264623327,"t":1705690800}
+{"o":2865.800973574,"h":2888.9061958626,"l":2811.3777808393,"c":2818.756738379,"v":342157.9172644524,"t":1705694400}
+{"o":2818.756738379,"h":2842.7723978371,"l":2811.2294333628,"c":2836.5895835015,"v":292375.768211419,"t":1705698000}
+{"o":2836.5895835015,"h":2843.049305829,"l":2800.7192267283,"c":2817.3400773091,"v":269369.4609692342,"t":1705701600}
+{"o":2817.3400773091,"h":2830.849995617,"l":2806.0431431105,"c":2822.6922833306,"v":276398.7246517441,"t":1705705200}
+{"o":2822.6922833306,"h":2830.9390342285,"l":2774.6775369979,"c":2787.6051538789,"v":282714.3695832418,"t":1705708800}
+{"o":2787.6051538789,"h":2849.4040994823,"l":2783.561203737,"c":2837.6135391874,"v":262811.1461079983,"t":1705712400}
+{"o":2837.6135391874,"h":2840.2295699424,"l":2816.5830599614,"c":2828.6286863523,"v":246906.3616782295,"t":1705716000}
+{"o":2828.6286863523,"h":2843.6629468945,"l":2816.1928351598,"c":2839.3470676289,"v":261073.0393101471,"t":1705719600}
+{"o":2839.3470676289,"h":2842.420567179,"l":2822.2952623888,"c":2823.5842894127,"v":225153.8277577501,"t":1705723200}
+{"o":2823.5842894127,"h":2827.3513469417,"l":2805.0310598338,"c":2811.6111711056,"v":213273.447925055,"t":1705726800}
+{"o":2811.6111711056,"h":2823.0243171317,"l":2798.1864954425,"c":2806.3141549867,"v":209178.0554116735,"t":1705730400}
+{"o":2806.3141549867,"h":2853.272595182,"l":2786.1319486193,"c":2829.7639437844,"v":182819.7484243874,"t":1705734000}
+{"o":2829.7639437844,"h":2864.4843279418,"l":2816.443616793,"c":2850.1045836372,"v":218782.9644658353,"t":1705737600}
+{"o":2850.1045836372,"h":2932.7944272127,"l":2828.5397415954,"c":2899.3711063172,"v":208627.3589845124,"t":1705741200}
+{"o":2899.3711063172,"h":2932.1844882815,"l":2884.9802884379,"c":2905.5348486239,"v":206499.9373299698,"t":1705744800}
+{"o":2905.5348486239,"h":2916.1602380657,"l":2890.8691335532,"c":2906.2257395322,"v":215054.5725105488,"t":1705748400}
+{"o":2906.2257395322,"h":2913.4499716793,"l":2892.6691394494,"c":2902.6046929787,"v":192875.4886699879,"t":1705752000}
+{"o":2902.6046929787,"h":2913.5250761259,"l":2899.2544407465,"c":2908.9048640053,"v":216377.4234908221,"t":1705755600}
+{"o":2908.9048640053,"h":2910.0336098112,"l":2876.0113503486,"c":2877.5754233071,"v":267018.9958526386,"t":1705759200}
+{"o":2877.5754233071,"h":2892.5439161794,"l":2851.1935464813,"c":2871.000781439,"v":295709.7376811836,"t":1705762800}
+{"o":2871.000781439,"h":2888.317552095,"l":2867.3774821056,"c":2876.3468576831,"v":258385.910775969,"t":1705766400}
+{"o":2876.3468576831,"h":2921.0243670146,"l":2873.4373264273,"c":2909.7825442245,"v":289560.499200432,"t":1705770000}
+{"o":2909.7825442245,"h":2923.02700537,"l":2902.6875400529,"c":2911.6523672543,"v":296343.7573700289,"t":1705773600}
+{"o":2911.6523672543,"h":2922.3219181173,"l":2899.8311505125,"c":2908.8749386849,"v":235924.3181873297,"t":1705777200}
+{"o":2908.8749386849,"h":2940.7852103043,"l":2898.8338109153,"c":2931.3396246861,"v":235772.2654000748,"t":1705780800}
+{"o":2931.3396246861,"h":2951.2861279252,"l":2925.9640426434,"c":2926.2722725663,"v":240673.9030869959,"t":1705784400}
+{"o":2926.2722725663,"h":2947.3964832486,"l":2926.2722725663,"c":2943.1616419337,"v":240158.124716759,"t":1705788000}
+{"o":2943.1616419337,"h":2943.1616419337,"l":2907.812799478,"c":2922.5362347811,"v":233395.1800626671,"t":1705791600}
+{"o":2922.5362347811,"h":2926.5076986532,"l":2891.5297672165,"c":2898.0233907681,"v":307533.8149792759,"t":1705795200}
+{"o":2898.0233907681,"h":2911.8214288303,"l":2894.1928899415,"c":2899.7286104125,"v":238625.2997780345,"t":1705798800}
+{"o":2899.7286104125,"h":2922.0830893267,"l":2899.7286104125,"c":2918.4367344007,"v":208407.3201634477,"t":1705802400}
+{"o":2918.4367344007,"h":2935.3134961234,"l":2913.4316178247,"c":2921.9434268416,"v":211433.5781866615,"t":1705806000}
+{"o":2921.9434268416,"h":2928.1020037578,"l":2863.0114114185,"c":2885.1837910307,"v":189790.5068294067,"t":1705809600}
+{"o":2885.1837910307,"h":2888.7147899109,"l":2873.9989288694,"c":2877.1481830931,"v":185440.390921279,"t":1705813200}
+{"o":2877.1481830931,"h":2878.57227626,"l":2864.8392536567,"c":2867.952806608,"v":184859.5549046485,"t":1705816800}
+{"o":2867.952806608,"h":2938.3170446098,"l":2864.8438512856,"c":2934.4177702289,"v":177106.8190823173,"t":1705820400}
+{"o":2934.4177702289,"h":2964.7411428357,"l":2927.2792286884,"c":2952.5613751235,"v":225156.0200987856,"t":1705824000}
+{"o":2952.5613751235,"h":2978.9506197209,"l":2952.5613751235,"c":2978.9506197209,"v":188111.8650196293,"t":1705827600}
+{"o":2978.9506197209,"h":3072.4239631257,"l":2967.5380170251,"c":3061.0067115947,"v":200854.9519941355,"t":1705831200}
+{"o":3061.0067115947,"h":3067.4691031728,"l":3013.7760583011,"c":3024.6759371082,"v":168818.2501440408,"t":1705834800}
+{"o":3024.6759371082,"h":3039.1182063328,"l":3021.7137794696,"c":3023.2647622947,"v":175750.985017256,"t":1705838400}
+{"o":3023.2647622947,"h":3035.7410900459,"l":3016.5567461531,"c":3034.5996079912,"v":262637.9927901282,"t":1705842000}
+{"o":3034.5996079912,"h":3041.4881224537,"l":3023.4221464278,"c":3031.9522509597,"v":198234.8655934791,"t":1705845600}
+{"o":3031.9522509597,"h":3037.1542468908,"l":2987.9246598068,"c":3003.4261485637,"v":331839.9507594432,"t":1705849200}
+{"o":3003.4261485637,"h":3006.061457042,"l":2977.8629167431,"c":2998.6972038846,"v":257451.4784899899,"t":1705852800}
+{"o":2998.6972038846,"h":3007.4833664384,"l":2991.0561515403,"c":3000.5224550078,"v":202281.4045710399,"t":1705856400}
+{"o":3000.5224550078,"h":3015.9300757347,"l":2994.8718406031,"c":3010.3229686721,"v":209333.0892822966,"t":1705860000}
+{"o":3010.3229686721,"h":3030.1632511553,"l":2994.3737708485,"c":3019.9770304305,"v":224018.0946285589,"t":1705863600}
+{"o":3019.9770304305,"h":3021.1231376475,"l":2995.3927418189,"c":2999.8315918812,"v":254750.6463934039,"t":1705867200}
+{"o":2999.8315918812,"h":3040.5561535427,"l":2997.5586865862,"c":3036.2124887189,"v":311857.7013357276,"t":1705870800}
+{"o":3036.2124887189,"h":3040.1301499653,"l":2923.1886181684,"c":2930.2746242904,"v":252289.6717108463,"t":1705874400}
+{"o":2930.2746242904,"h":2936.6274216511,"l":2906.1498324337,"c":2916.2209446719,"v":241595.2767148274,"t":1705878000}
+{"o":2916.2209446719,"h":2941.5967703532,"l":2900.5459862543,"c":2926.0357225852,"v":241996.2375600052,"t":1705881600}
+{"o":2926.0357225852,"h":2940.5304031649,"l":2879.7664527784,"c":2886.239988229,"v":308799.8277191842,"t":1705885200}
+{"o":2886.239988229,"h":2923.7022897884,"l":2851.4307311321,"c":2883.2585184397,"v":277726.114605101,"t":1705888800}
+{"o":2883.2585184397,"h":2892.9861006084,"l":2849.4910444417,"c":2881.6207056807,"v":297783.4980060665,"t":1705892400}
+{"o":2881.6207056807,"h":2886.4543960148,"l":2840.4296038084,"c":2858.6507622326,"v":228557.2315201907,"t":1705896000}
+{"o":2858.6507622326,"h":2907.5782012135,"l":2846.2339867579,"c":2901.8962829825,"v":207967.3050892014,"t":1705899600}
+{"o":2901.8962829825,"h":2908.411228633,"l":2887.1843431601,"c":2897.1976908255,"v":152702.9590792782,"t":1705903200}
+{"o":2897.1976908255,"h":2914.3806635711,"l":2868.8205539163,"c":2891.8211109875,"v":164644.7423824537,"t":1705906800}
+{"o":2891.8211109875,"h":2892.8821074363,"l":2837.5422034838,"c":2855.3101489589,"v":255014.1382768644,"t":1705910400}
+{"o":2855.3101489589,"h":2880.1084546831,"l":2824.7110016759,"c":2835.2414115718,"v":254119.1848497469,"t":1705914000}
+{"o":2835.2414115718,"h":2858.3896478022,"l":2784.5645794953,"c":2827.1741826633,"v":350972.4405614432,"t":1705917600}
+{"o":2827.1741826633,"h":2864.9335307749,"l":2822.5788610011,"c":2848.9076110281,"v":223357.5886435605,"t":1705921200}
+{"o":2848.9076110281,"h":2862.604170807,"l":2823.0990868646,"c":2860.8093358657,"v":217907.0302994636,"t":1705924800}
+{"o":2860.8093358657,"h":2969.4591905336,"l":2852.7119238178,"c":2909.2903629314,"v":279038.7905332151,"t":1705928400}
+{"o":2909.2903629314,"h":2911.2250073674,"l":2838.5138465083,"c":2866.6947450926,"v":337080.7408718414,"t":1705932000}
+{"o":2866.6947450926,"h":2909.6929402208,"l":2803.2435548661,"c":2896.4276384928,"v":461359.032850143,"t":1705935600}
+{"o":2896.4276384928,"h":2916.1964442291,"l":2840.1743705112,"c":2855.8832445469,"v":368363.686660344,"t":1705939200}
+{"o":2855.8832445469,"h":2901.0502788691,"l":2847.5947126292,"c":2881.8988060048,"v":341028.9048776141,"t":1705942800}
+{"o":2881.8988060048,"h":2903.510112872,"l":2812.8722044215,"c":2862.3989513406,"v":414220.9612478925,"t":1705946400}
+{"o":2862.3989513406,"h":2890.5239121848,"l":2733.7815402268,"c":2786.030148916,"v":807953.4661790305,"t":1705950000}
+{"o":2786.030148916,"h":2898.4829464295,"l":2780.0134166438,"c":2853.6061027953,"v":466378.4075203339,"t":1705953600}
+{"o":2853.6061027953,"h":2854.0720123339,"l":2800.7230811047,"c":2815.6733485965,"v":316461.4221930639,"t":1705957200}
+{"o":2815.6733485965,"h":2836.039513568,"l":2781.8973941411,"c":2794.9672988366,"v":318727.798532963,"t":1705960800}
+{"o":2794.9672988366,"h":2853.9004826629,"l":2739.7609143792,"c":2831.8099823676,"v":326648.1865281239,"t":1705964400}
+{"o":2831.8099823676,"h":2873.7362953673,"l":2819.3799623509,"c":2862.0282007859,"v":336944.2653663297,"t":1705968000}
+{"o":2862.0282007859,"h":2869.2567215075,"l":2827.217531585,"c":2847.4024544033,"v":232970.1472077874,"t":1705971600}
+{"o":2847.4024544033,"h":2889.7068113682,"l":2843.4712451806,"c":2889.7068113682,"v":217078.3188461552,"t":1705975200}
+{"o":2889.7068113682,"h":2905.4343047888,"l":2869.0326588341,"c":2878.536368285,"v":219838.8015526459,"t":1705978800}
+{"o":2878.536368285,"h":2946.6381382987,"l":2878.536368285,"c":2926.0992709025,"v":213159.1981478234,"t":1705982400}
+{"o":2926.0992709025,"h":2937.0556813967,"l":2917.8346554226,"c":2928.6549281193,"v":238880.4487802,"t":1705986000}
+{"o":2928.6549281193,"h":2928.6549281193,"l":2899.3970974366,"c":2902.0790431295,"v":206169.271969889,"t":1705989600}
+{"o":2902.0790431295,"h":2906.9739229755,"l":2818.2104549278,"c":2836.7397915318,"v":247543.5933952741,"t":1705993200}
+{"o":2836.7397915318,"h":2858.802379177,"l":2765.0127637269,"c":2774.1223490121,"v":440861.9965481496,"t":1705996800}
+{"o":2774.1223490121,"h":2854.2098115777,"l":2560.6175101654,"c":2769.3047334384,"v":529510.534860884,"t":1706000400}
+{"o":2769.3047334384,"h":2817.3559169059,"l":2733.1279291213,"c":2740.1402793708,"v":304212.2221315412,"t":1706004000}
+{"o":2740.1402793708,"h":2773.4587951424,"l":2708.8989100058,"c":2748.5471134303,"v":396239.4981164921,"t":1706007600}
+{"o":2748.5471134303,"h":2791.7146240429,"l":2699.144733555,"c":2759.1193860232,"v":390611.3120016439,"t":1706011200}
+{"o":2759.1193860232,"h":2779.5799064305,"l":2702.3659197519,"c":2737.0109429381,"v":284035.3716987598,"t":1706014800}
+{"o":2737.0109429381,"h":2802.232883484,"l":2700.7709524025,"c":2797.8773358645,"v":518130.8632453553,"t":1706018400}
+{"o":2797.8773358645,"h":2873.9304985991,"l":2740.5276497909,"c":2854.8257349442,"v":591443.9809987654,"t":1706022000}
+{"o":2854.8257349442,"h":2879.7965516121,"l":2815.583235843,"c":2871.820916672,"v":381829.7077299063,"t":1706025600}
+{"o":2871.820916672,"h":2960.8198675196,"l":2840.4976236584,"c":2915.7935646479,"v":417837.2510742793,"t":1706029200}
+{"o":2915.7935646479,"h":2953.1265460728,"l":2812.7836862966,"c":2858.0295996632,"v":355956.284013403,"t":1706032800}
+{"o":2858.0295996632,"h":2875.4510200585,"l":2841.9897913998,"c":2843.1430401357,"v":279506.6841683209,"t":1706036400}
+{"o":2843.1430401357,"h":2887.4884953384,"l":2839.8123220749,"c":2857.8779787656,"v":256928.848422213,"t":1706040000}
+{"o":2857.8779787656,"h":2871.6564347328,"l":2826.0499761138,"c":2846.6112547685,"v":268691.7072033031,"t":1706043600}
+{"o":2846.6112547685,"h":2915.3219714478,"l":2843.8950839941,"c":2906.6527864271,"v":255322.7026593556,"t":1706047200}
+{"o":2906.6527864271,"h":2978.6040764104,"l":2901.5617570616,"c":2964.5935982845,"v":333673.3103836084,"t":1706050800}
+{"o":2964.5935982845,"h":3015.3689121746,"l":2938.6541370972,"c":3004.7429803885,"v":420160.9387815428,"t":1706054400}
+{"o":3004.7429803885,"h":3015.0612459426,"l":2947.6353656591,"c":2949.6145526715,"v":282904.9369099195,"t":1706058000}
+{"o":2949.6145526715,"h":2988.5959536784,"l":2944.4016935362,"c":2967.435058544,"v":263874.6984074236,"t":1706061600}
+{"o":2967.435058544,"h":2972.3890695105,"l":2931.7040632909,"c":2936.2261528268,"v":387830.7898023695,"t":1706065200}
+{"o":2936.2261528268,"h":2960.0660128982,"l":2928.9951299612,"c":2939.5507413127,"v":262759.4951553083,"t":1706068800}
+{"o":2939.5507413127,"h":2985.0372082439,"l":2938.1420116594,"c":2980.5125498168,"v":236965.5857516947,"t":1706072400}
+{"o":2980.5125498168,"h":2998.4905661015,"l":2949.4614427378,"c":2995.369344937,"v":211750.8235362298,"t":1706076000}
+{"o":2995.369344937,"h":3051.6465918861,"l":2984.2842045977,"c":3027.57885179,"v":245781.5030677108,"t":1706079600}
+{"o":3027.57885179,"h":3071.6155473151,"l":3019.4442686055,"c":3043.6765363345,"v":245047.5782654047,"t":1706083200}
+{"o":3043.6765363345,"h":3064.7608541728,"l":3028.507680081,"c":3048.0213735658,"v":227355.8417612196,"t":1706086800}
+{"o":3048.0213735658,"h":3111.8351633018,"l":3041.2331284192,"c":3086.5316847302,"v":263884.4661462305,"t":1706090400}
+{"o":3086.5316847302,"h":3092.2757172522,"l":2969.3267283994,"c":2988.3563143449,"v":204428.175827826,"t":1706094000}
+{"o":2988.3563143449,"h":3013.6812115739,"l":2967.3633285552,"c":2967.8113422633,"v":263184.7925965864,"t":1706097600}
+{"o":2967.8113422633,"h":2977.4660945177,"l":2931.0869776105,"c":2946.6164348536,"v":270839.4556080387,"t":1706101200}
+{"o":2946.6164348536,"h":2985.9139484123,"l":2916.9562821508,"c":2943.9446664359,"v":360208.5390298822,"t":1706104800}
+{"o":2943.9446664359,"h":2993.2397200803,"l":2925.6703353997,"c":2980.1619881834,"v":295960.4495923689,"t":1706108400}
+{"o":2980.1619881834,"h":3009.1923100513,"l":2956.3961866183,"c":3006.4608040086,"v":337484.4487795295,"t":1706112000}
+{"o":3006.4608040086,"h":3007.141601589,"l":2979.4101642081,"c":2986.8895280085,"v":277511.4685282062,"t":1706115600}
+{"o":2986.8895280085,"h":2986.8895280085,"l":2932.4602963163,"c":2953.890922729,"v":287963.4430226443,"t":1706119200}
+{"o":2953.890922729,"h":3007.7711079679,"l":2940.5475384716,"c":2981.4922572192,"v":233857.2255425061,"t":1706122800}
+{"o":2981.4922572192,"h":3014.9670985673,"l":2964.3610494277,"c":2969.4690889691,"v":320899.2980681771,"t":1706126400}
+{"o":2969.4690889691,"h":2997.2076818204,"l":2965.2541943635,"c":2985.2658717349,"v":275524.3858058434,"t":1706130000}
+{"o":2985.2658717349,"h":3032.0723496827,"l":2978.3251242753,"c":3019.4401863628,"v":262366.2147366134,"t":1706133600}
+{"o":3019.4401863628,"h":3095.2559899674,"l":3016.1158412376,"c":3074.0351976167,"v":330304.803970733,"t":1706137200}
+{"o":3074.0351976167,"h":3102.4119122464,"l":3063.049544731,"c":3098.9547586135,"v":331687.8954484567,"t":1706140800}
+{"o":3098.9547586135,"h":3098.9999549413,"l":3037.5802257315,"c":3043.4592151794,"v":239692.227639586,"t":1706144400}
+{"o":3043.4592151794,"h":3071.228193207,"l":3038.1742185765,"c":3046.3963308218,"v":224385.9143288191,"t":1706148000}
+{"o":3046.3963308218,"h":3070.3220424021,"l":3038.6698524596,"c":3058.578935626,"v":199461.253998353,"t":1706151600}
+{"o":3058.578935626,"h":3068.3954680363,"l":3010.703617557,"c":3025.2583730996,"v":237218.567150234,"t":1706155200}
+{"o":3025.2583730996,"h":3025.2583730996,"l":2992.4096047632,"c":3005.1891676102,"v":228625.45140655,"t":1706158800}
+{"o":3005.1891676102,"h":3056.2572690518,"l":3000.5533070774,"c":3049.3166404629,"v":210833.3120833796,"t":1706162400}
+{"o":3049.3166404629,"h":3051.2384324128,"l":3028.6762361533,"c":3041.6531812508,"v":194585.2590898973,"t":1706166000}
+{"o":3041.6531812508,"h":3049.9134507689,"l":3022.1045832287,"c":3024.6982581162,"v":199831.3126490663,"t":1706169600}
+{"o":3024.6982581162,"h":3039.1856977511,"l":2822.4202173326,"c":2946.0263649365,"v":156022.1515487718,"t":1706173200}
+{"o":2946.0263649365,"h":2992.3132529126,"l":2925.5194714371,"c":2991.6197143366,"v":177441.326938128,"t":1706176800}
+{"o":2991.6197143366,"h":3036.969976646,"l":2978.1614572352,"c":3024.9423096449,"v":231481.6568994921,"t":1706180400}
+{"o":3024.9423096449,"h":3037.8792133686,"l":2931.2085904951,"c":2947.9637262776,"v":251014.3136552079,"t":1706184000}
+{"o":2947.9637262776,"h":2957.6182539533,"l":2926.3635182788,"c":2948.4139721984,"v":227272.5553850816,"t":1706187600}
+{"o":2948.4139721984,"h":3028.9150800331,"l":2862.1737886512,"c":3017.8348339887,"v":264707.1927832011,"t":1706191200}
+{"o":3017.8348339887,"h":3017.9952361268,"l":2940.3829753948,"c":2957.4496783174,"v":362943.5171495305,"t":1706194800}
+{"o":2957.4496783174,"h":2980.557969736,"l":2932.5346416146,"c":2943.6380087435,"v":298159.7315625844,"t":1706198400}
+{"o":2943.6380087435,"h":2963.845272603,"l":2920.6187115673,"c":2953.7263899776,"v":310355.9968481839,"t":1706202000}
+{"o":2953.7263899776,"h":3008.9541417466,"l":2805.0142620031,"c":2823.8420016906,"v":344222.0638135574,"t":1706205600}
+{"o":2823.8420016906,"h":2876.3279390953,"l":2789.4458092167,"c":2840.6858670091,"v":299028.2381952726,"t":1706209200}
+{"o":2840.6858670091,"h":2857.8070877563,"l":2799.722203814,"c":2830.7518647716,"v":280271.6233206333,"t":1706212800}
+{"o":2830.7518647716,"h":2864.202070173,"l":2818.9344848983,"c":2851.4782461442,"v":297998.4145733067,"t":1706216400}
+{"o":2851.4782461442,"h":2888.0879905779,"l":2830.3342340298,"c":2880.2692124622,"v":219314.4612004179,"t":1706220000}
+{"o":2880.2692124622,"h":2890.706593762,"l":2858.8642893195,"c":2865.9778643118,"v":224851.5753566938,"t":1706223600}
+{"o":2865.9778643118,"h":2927.7021704104,"l":2846.1586893883,"c":2902.0853537492,"v":229053.0409519527,"t":1706227200}
+{"o":2902.0853537492,"h":2902.0853537492,"l":2853.6311431759,"c":2866.4272175546,"v":243865.1723902077,"t":1706230800}
+{"o":2866.4272175546,"h":2925.0739914576,"l":2670.4004435306,"c":2844.8548682158,"v":232788.3867054565,"t":1706234400}
+{"o":2844.8548682158,"h":2851.8058590747,"l":2829.8322916951,"c":2842.3742327718,"v":185071.1289614498,"t":1706238000}
+{"o":2842.3742327718,"h":2898.5985849199,"l":2837.2047637851,"c":2881.0503619488,"v":186956.5081766846,"t":1706241600}
+{"o":2881.0503619488,"h":2883.880038813,"l":2866.0066100829,"c":2873.045312423,"v":198907.2304875743,"t":1706245200}
+{"o":2873.045312423,"h":2886.2786701347,"l":2856.04622332,"c":2861.029475792,"v":203478.9174491156,"t":1706248800}
+{"o":2861.029475792,"h":2866.9889426394,"l":2809.9062459381,"c":2818.9382333998,"v":245800.2428965379,"t":1706252400}
+{"o":2818.9382333998,"h":2852.8138474061,"l":2818.9382333998,"c":2840.9254217709,"v":214901.2731571564,"t":1706256000}
+{"o":2840.9254217709,"h":2872.2056590488,"l":2831.5633546229,"c":2834.3632155877,"v":178854.2983952275,"t":1706259600}
+{"o":2834.3632155877,"h":2938.0080737119,"l":2828.8307979073,"c":2929.2164763403,"v":258530.0575342709,"t":1706263200}
+{"o":2929.2164763403,"h":2990.0989725773,"l":2905.7942735235,"c":2952.192142495,"v":341291.8071097328,"t":1706266800}
+{"o":2952.192142495,"h":2961.2622994731,"l":2906.1674791667,"c":2913.1242466887,"v":271319.6936317842,"t":1706270400}
+{"o":2913.1242466887,"h":2934.5409436104,"l":2895.7001713862,"c":2903.0307234401,"v":219780.9365314799,"t":1706274000}
+{"o":2903.0307234401,"h":2954.5943097984,"l":2901.1970879451,"c":2952.024429889,"v":306024.8129754285,"t":1706277600}
+{"o":2952.024429889,"h":3060.1237392102,"l":2922.5296612927,"c":3035.6357859433,"v":463402.3542244172,"t":1706281200}
+{"o":3035.6357859433,"h":3089.2061203102,"l":3015.4452399421,"c":3046.8675272033,"v":520444.8469809402,"t":1706284800}
+{"o":3046.8675272033,"h":3057.5058882631,"l":3010.3556637775,"c":3034.4423569492,"v":330575.6065240388,"t":1706288400}
+{"o":3034.4423569492,"h":3068.4099838436,"l":3014.0433807142,"c":3051.6335999658,"v":289713.2601399751,"t":1706292000}
+{"o":3051.6335999658,"h":3053.2872256792,"l":2995.3927349934,"c":3007.5204499505,"v":285520.5888439463,"t":1706295600}
+{"o":3007.5204499505,"h":3033.4816333406,"l":2935.3536393086,"c":2941.0790020592,"v":320940.7682839211,"t":1706299200}
+{"o":2941.0790020592,"h":2961.8668848755,"l":2923.1809520128,"c":2952.7303730155,"v":289305.8689534924,"t":1706302800}
+{"o":2952.7303730155,"h":2962.7773377041,"l":2933.0329055338,"c":2955.6170765546,"v":317477.0466399426,"t":1706306400}
+{"o":2955.6170765546,"h":2960.8899653367,"l":2939.5036725407,"c":2951.1374904713,"v":296743.8785941057,"t":1706310000}
+{"o":2951.1374904713,"h":2988.437757115,"l":2945.1818581219,"c":2984.1065519252,"v":254906.411708086,"t":1706313600}
+{"o":2984.1065519252,"h":3012.4675443838,"l":2967.1120648664,"c":2980.6880168675,"v":262113.9282315377,"t":1706317200}
+{"o":2980.6880168675,"h":3013.4463202288,"l":2941.2291235767,"c":2957.4583235452,"v":214566.1941857884,"t":1706320800}
+{"o":2957.4583235452,"h":2986.4616606006,"l":2941.419215337,"c":2954.8603143814,"v":252010.333861597,"t":1706324400}
+{"o":2954.8603143814,"h":2967.6645450342,"l":2941.8733216709,"c":2962.8212805737,"v":230041.6253728893,"t":1706328000}
+{"o":2962.8212805737,"h":2963.1125198391,"l":2792.9445049389,"c":2797.2410424046,"v":234818.2619525699,"t":1706331600}
+{"o":2797.2410424046,"h":2844.9392243954,"l":2784.5875077708,"c":2830.3349703698,"v":227970.267457711,"t":1706335200}
+{"o":2830.3349703698,"h":2837.0015799102,"l":2810.9077928082,"c":2824.9456590124,"v":238680.7697036903,"t":1706338800}
+{"o":2824.9456590124,"h":2852.9087706163,"l":2673.2089655814,"c":2713.8168301307,"v":165532.7080994356,"t":1706342400}
+{"o":2713.8168301307,"h":2753.0797554932,"l":2674.1153286808,"c":2736.3331066231,"v":190195.2596637416,"t":1706346000}
+{"o":2736.3331066231,"h":2749.7210482896,"l":2719.126767229,"c":2725.2876439911,"v":156267.5804872897,"t":1706349600}
+{"o":2725.2876439911,"h":2730.0227718943,"l":2719.7434425952,"c":2728.5100868594,"v":206901.5677458353,"t":1706353200}
+{"o":2728.5100868594,"h":2757.4221808076,"l":2717.4632521641,"c":2753.8885599843,"v":149130.3652870141,"t":1706356800}
+{"o":2753.8885599843,"h":2766.798231688,"l":2746.0064886621,"c":2755.0549096432,"v":181940.7564645502,"t":1706360400}
+{"o":2755.0549096432,"h":2805.4070313413,"l":2750.9973128334,"c":2788.6550181552,"v":257293.7774717646,"t":1706364000}
+{"o":2788.6550181552,"h":2806.7354590457,"l":2783.4635041592,"c":2799.0217157639,"v":219745.0211975507,"t":1706367600}
+{"o":2799.0217157639,"h":2839.7538076541,"l":2782.7008712267,"c":2807.30982684,"v":226538.381844326,"t":1706371200}
+{"o":2807.30982684,"h":2821.4088982176,"l":2804.5683602857,"c":2814.8586933942,"v":185154.1463673618,"t":1706374800}
+{"o":2814.8586933942,"h":2835.5268635281,"l":2812.0735603241,"c":2823.1688657231,"v":186816.5274525805,"t":1706378400}
+{"o":2823.1688657231,"h":2839.1982849436,"l":2821.0387177362,"c":2829.3770544121,"v":179514.2419817037,"t":1706382000}
+{"o":2829.3770544121,"h":2849.9185909285,"l":2821.1704154947,"c":2847.4700248323,"v":191861.8347494392,"t":1706385600}
+{"o":2847.4700248323,"h":2862.4446829126,"l":2839.048210965,"c":2856.0437945147,"v":215504.5567493171,"t":1706389200}
+{"o":2856.0437945147,"h":2862.0979603342,"l":2759.703674621,"c":2798.6097051955,"v":206053.0514461066,"t":1706392800}
+{"o":2798.6097051955,"h":2849.4833457086,"l":2792.96059896,"c":2843.7319307507,"v":216208.6305030809,"t":1706396400}
+{"o":2843.7319307507,"h":2848.1296327025,"l":2170.2401324385,"c":2739.7696825154,"v":210173.6780605355,"t":1706400000}
+{"o":2739.7696825154,"h":2774.6174712002,"l":2737.8005298353,"c":2746.9484130112,"v":254048.8194670134,"t":1706403600}
+{"o":2746.9484130112,"h":2761.6595789132,"l":2702.3833327812,"c":2715.5607374511,"v":242062.8824456449,"t":1706407200}
+{"o":2715.5607374511,"h":2785.0226845297,"l":2712.7514494361,"c":2782.3864530979,"v":298408.7524776714,"t":1706410800}
+{"o":2782.3864530979,"h":2801.1637480595,"l":2776.4891018497,"c":2792.9927847541,"v":343572.0078365335,"t":1706414400}
+{"o":2792.9927847541,"h":2831.7169626849,"l":2743.4242835215,"c":2804.7349837462,"v":272705.3133111864,"t":1706418000}
+{"o":2804.7349837462,"h":2824.9322502062,"l":2778.181999986,"c":2805.1259225219,"v":221171.1193116657,"t":1706421600}
+{"o":2805.1259225219,"h":2852.6061059886,"l":2746.1275504242,"c":2768.5784689119,"v":187603.6530837957,"t":1706425200}
+{"o":2768.5784689119,"h":2806.6024041363,"l":2762.7681317691,"c":2788.7194855847,"v":201122.699443558,"t":1706428800}
+{"o":2788.7194855847,"h":2854.5946321139,"l":2622.0570003131,"c":2642.2905127224,"v":232914.7238504553,"t":1706432400}
+{"o":2642.2905127224,"h":2864.5826491705,"l":2575.6759016902,"c":2643.4317395048,"v":295820.4260756591,"t":1706436000}
+{"o":2643.4317395048,"h":2686.4950730551,"l":2571.340187603,"c":2664.0817243949,"v":259068.3063265992,"t":1706439600}
+{"o":2664.0817243949,"h":2664.6245945274,"l":2622.3694255056,"c":2649.7854842231,"v":350154.1559870499,"t":1706443200}
+{"o":2649.7854842231,"h":2668.444919064,"l":2613.8960454695,"c":2620.224566904,"v":333807.9002928157,"t":1706446800}
+{"o":2620.224566904,"h":2639.6866458605,"l":2594.5876469102,"c":2596.5568125904,"v":309010.3583798098,"t":1706450400}
+{"o":2596.5568125904,"h":2626.8965737385,"l":2592.0594465345,"c":2602.8601769489,"v":353937.9225304053,"t":1706454000}
+{"o":2602.8601769489,"h":2622.7197813001,"l":2599.4129574328,"c":2613.2823542179,"v":265639.342789026,"t":1706457600}
+{"o":2613.2823542179,"h":2658.1882569148,"l":2566.1591795476,"c":2604.7038902309,"v":309089.9160432533,"t":1706461200}
+{"o":2604.7038902309,"h":2606.8705844622,"l":2563.1382604515,"c":2568.6152790286,"v":321149.6322977619,"t":1706464800}
+{"o":2568.6152790286,"h":2597.4944252341,"l":2489.6265398103,"c":2537.7071322858,"v":392681.6819933996,"t":1706468400}
+{"o":2537.7071322858,"h":2566.5249106469,"l":2491.649864267,"c":2540.1894805695,"v":393720.9787321934,"t":1706472000}
+{"o":2540.1894805695,"h":2576.930775633,"l":2520.9259268714,"c":2547.6510591809,"v":310473.6968104217,"t":1706475600}
+{"o":2547.6510591809,"h":2609.7709937911,"l":2515.2612116441,"c":2565.3362799029,"v":329109.6358879216,"t":1706479200}
+{"o":2565.3362799029,"h":2606.8869156612,"l":2557.1946261693,"c":2602.1806212193,"v":364816.815998546,"t":1706482800}
+{"o":2602.1806212193,"h":2624.9923921778,"l":2602.1806212193,"c":2621.5461873408,"v":312110.0354468178,"t":1706486400}
+{"o":2621.5461873408,"h":2651.0560447086,"l":2605.447219502,"c":2641.9801710635,"v":320311.8220123854,"t":1706490000}
+{"o":2641.9801710635,"h":2662.0996601704,"l":2629.2839862071,"c":2646.8844397649,"v":320068.9487180941,"t":1706493600}
+{"o":2646.8844397649,"h":2698.4917667864,"l":2637.8689027165,"c":2663.6532306668,"v":325715.3293851639,"t":1706497200}
+{"o":2663.6532306668,"h":2886.8907284481,"l":2582.6269569157,"c":2603.5035473608,"v":292746.0453453579,"t":1706500800}
+{"o":2603.5035473608,"h":2627.2547991506,"l":2578.7783949072,"c":2595.7924190163,"v":241192.3371965928,"t":1706504400}
+{"o":2595.7924190163,"h":2630.4799572192,"l":2594.9467789674,"c":2624.2156636172,"v":225358.3721102527,"t":1706508000}
+{"o":2624.2156636172,"h":2638.2071746257,"l":2606.0355258642,"c":2609.3885404985,"v":212205.1517328958,"t":1706511600}
+{"o":2609.3885404985,"h":2625.8818003557,"l":2597.285749867,"c":2618.3827406655,"v":244669.5976125084,"t":1706515200}
+{"o":2618.3827406655,"h":2632.7686150976,"l":2599.6952255056,"c":2624.312793583,"v":223302.7700466166,"t":1706518800}
+{"o":2624.312793583,"h":2642.2089730361,"l":2612.8619540801,"c":2636.6146012589,"v":172424.3807781641,"t":1706522400}
+{"o":2636.6146012589,"h":2643.308115324,"l":2618.7978278008,"c":2629.0017459626,"v":236847.7769867895,"t":1706526000}
+{"o":2629.0017459626,"h":2656.8890819727,"l":2604.4700773322,"c":2617.2239486001,"v":272740.1782446905,"t":1706529600}
+{"o":2617.2239486001,"h":2617.2239486001,"l":2584.4101719876,"c":2594.591098177,"v":404283.7336199602,"t":1706533200}
+{"o":2594.591098177,"h":2623.1839958785,"l":2576.9552943113,"c":2596.8926048138,"v":372686.5619870257,"t":1706536800}
+{"o":2596.8926048138,"h":2633.70448636,"l":2590.5841403691,"c":2632.4452231188,"v":241912.6273042098,"t":1706540400}
+{"o":2632.4452231188,"h":2801.3692117958,"l":2632.4452231188,"c":2780.5042996617,"v":442186.3100214779,"t":1706544000}
+{"o":2780.5042996617,"h":2797.1332161733,"l":2759.0555838367,"c":2767.1279093631,"v":341736.8506288078,"t":1706547600}
+{"o":2767.1279093631,"h":2868.1850136944,"l":2743.4675513887,"c":2841.711062887,"v":294611.2314463921,"t":1706551200}
+{"o":2841.711062887,"h":2867.6391948411,"l":2815.3142007563,"c":2837.2516042249,"v":222930.6947991944,"t":1706554800}
+{"o":2837.2516042249,"h":2863.8427409636,"l":2820.5989865105,"c":2841.6568684821,"v":202200.947100598,"t":1706558400}
+{"o":2841.6568684821,"h":2864.8705587004,"l":2836.9401045904,"c":2852.5396325892,"v":200285.6746712177,"t":1706562000}
+{"o":2852.5396325892,"h":2864.5411379472,"l":2841.0820165161,"c":2848.957430591,"v":211062.4364709613,"t":1706565600}
+{"o":2848.957430591,"h":2875.920093943,"l":2840.332411347,"c":2868.9641162981,"v":256377.0252416792,"t":1706569200}
+{"o":2868.9641162981,"h":2877.9892083991,"l":2849.4165916336,"c":2851.6845940538,"v":228024.3000261401,"t":1706572800}
+{"o":2851.6845940538,"h":2919.3961875382,"l":2848.6732665226,"c":2914.475016639,"v":295206.2181982913,"t":1706576400}
+{"o":2914.475016639,"h":2989.5434402482,"l":2901.091643633,"c":2950.0571803276,"v":259843.3161165785,"t":1706580000}
+{"o":2950.0571803276,"h":2967.1933941434,"l":2917.2755170227,"c":2921.2754546193,"v":266079.9075624443,"t":1706583600}
+{"o":2921.2754546193,"h":2928.9031238718,"l":2901.3403184583,"c":2922.8774295677,"v":183439.2006073513,"t":1706587200}
+{"o":2922.8774295677,"h":2947.0321926181,"l":2911.874231687,"c":2937.6429849153,"v":204928.9994471705,"t":1706590800}
+{"o":2937.6429849153,"h":2954.1680520127,"l":2923.4650268001,"c":2953.5166241789,"v":217953.0151665129,"t":1706594400}
+{"o":2953.5166241789,"h":2956.9202666376,"l":2939.7196519159,"c":2941.7832022624,"v":178572.9104460778,"t":1706598000}
+{"o":2941.7832022624,"h":2973.8304782869,"l":2890.7446897939,"c":2918.5470716073,"v":213211.8819641605,"t":1706601600}
+{"o":2918.5470716073,"h":2935.207967778,"l":2907.0507065113,"c":2918.7898613848,"v":177326.0090938208,"t":1706605200}
+{"o":2918.7898613848,"h":3022.0540545917,"l":2906.6824080019,"c":3013.4385250867,"v":173736.0399641348,"t":1706608800}
+{"o":3013.4385250867,"h":3076.1883095822,"l":3013.4385250867,"c":3067.3782775848,"v":265946.3301317532,"t":1706612400}
+{"o":3067.3782775848,"h":3075.8351103402,"l":3012.049730786,"c":3028.0014990888,"v":327550.3453648089,"t":1706616000}
+{"o":3028.0014990888,"h":3047.8533980593,"l":2996.4361987871,"c":3020.6127399977,"v":308784.3387471742,"t":1706619600}
+{"o":3020.6127399977,"h":3060.9324606882,"l":2998.9763685335,"c":3049.5390222361,"v":295723.3752845299,"t":1706623200}
+{"o":3049.5390222361,"h":3079.6161497874,"l":2994.8717649898,"c":3000.5929054951,"v":398237.9420813041,"t":1706626800}
+{"o":3000.5929054951,"h":3003.8715768786,"l":2957.3977511823,"c":2989.7462536799,"v":337850.6272740231,"t":1706630400}
+{"o":2989.7462536799,"h":3016.5863075671,"l":2985.0069458588,"c":3000.4247851098,"v":280545.0579689402,"t":1706634000}
+{"o":3000.4247851098,"h":3015.1770958418,"l":2974.1681471473,"c":3007.3574048794,"v":273113.4454620202,"t":1706637600}
+{"o":3007.3574048794,"h":3073.1512039853,"l":3000.7684151605,"c":3063.3213781485,"v":181956.2243542099,"t":1706641200}