diff --git "a/So11111111111111111111111111111111111111112_8bQqWzmmWBR1d86F2W5yfuwoD1Yhj73qnLwZWC5KFxxd.json" "b/So11111111111111111111111111111111111111112_8bQqWzmmWBR1d86F2W5yfuwoD1Yhj73qnLwZWC5KFxxd.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_8bQqWzmmWBR1d86F2W5yfuwoD1Yhj73qnLwZWC5KFxxd.json"
@@ -0,0 +1,9000 @@
+{"o":6841.7034975037,"h":6874.2414488001,"l":6746.8020555717,"c":6838.007383145,"v":1455843.1871632854,"t":1731844800}
+{"o":6838.007383145,"h":6841.2327081927,"l":6691.0906124897,"c":6744.9974674482,"v":1532679.6522670372,"t":1731848400}
+{"o":6744.9974674482,"h":6815.0363011899,"l":6730.3313619116,"c":6800.7363136028,"v":1469951.1536370395,"t":1731852000}
+{"o":6800.7363136028,"h":6851.620177731,"l":6767.6042443091,"c":6817.4681806453,"v":1526437.4572096178,"t":1731855600}
+{"o":6817.4681806453,"h":6837.9698396817,"l":6766.7385910795,"c":6802.2442718678,"v":1566405.883958803,"t":1731859200}
+{"o":6802.2442718678,"h":6838.225334749,"l":6746.8195772081,"c":6810.8670994933,"v":1362180.6200855395,"t":1731862800}
+{"o":6810.8670994933,"h":6824.8167854895,"l":6735.8658659903,"c":6786.9634821009,"v":1286103.1671145726,"t":1731866400}
+{"o":6786.9634821009,"h":6862.0083124147,"l":6748.6108306742,"c":6859.235784448,"v":1378996.7946017315,"t":1731870000}
+{"o":6859.235784448,"h":6908.8444099366,"l":6811.2714443576,"c":6870.1302712663,"v":1440843.6669740584,"t":1731873600}
+{"o":6870.1302712663,"h":6894.3130209221,"l":6780.8247060972,"c":6784.8508775893,"v":1369483.7756792514,"t":1731877200}
+{"o":6784.8508775893,"h":6868.5050692405,"l":6747.2653036331,"c":6843.8050269604,"v":1382584.3602635411,"t":1731880800}
+{"o":6843.8050269604,"h":6948.7589528797,"l":6797.6145552779,"c":6920.3266769984,"v":1396491.567695688,"t":1731884400}
+{"o":6920.3266769984,"h":6948.1455886867,"l":6818.1558164156,"c":6852.626643006,"v":1461051.9759076887,"t":1731888000}
+{"o":6852.626643006,"h":6984.8615140074,"l":6829.3269474361,"c":6923.4966338791,"v":1369302.9137487141,"t":1731891600}
+{"o":6923.4966338791,"h":6993.1921766835,"l":6911.1220445614,"c":6978.8530731369,"v":1353942.9754368691,"t":1731895200}
+{"o":6978.8530731369,"h":7114.766949831,"l":6910.9085168496,"c":7106.8927072546,"v":1300800.2428759229,"t":1731898800}
+{"o":7106.8927072546,"h":7142.1212100829,"l":7010.1840601915,"c":7065.6871409257,"v":1293500.480405096,"t":1731902400}
+{"o":7065.6871409257,"h":7119.9236227446,"l":7034.4331147434,"c":7078.1335261366,"v":1188028.7344866274,"t":1731906000}
+{"o":7078.1335261366,"h":7100.3316662423,"l":7030.1951502324,"c":7049.1917310641,"v":1296264.5070050256,"t":1731909600}
+{"o":7049.1917310641,"h":7064.2545142234,"l":6980.1103208275,"c":7051.7993188599,"v":1109547.1895865863,"t":1731913200}
+{"o":7051.7993188599,"h":7081.2453687961,"l":6983.7327447958,"c":7067.8678675046,"v":1158325.2509113913,"t":1731916800}
+{"o":7067.8678675046,"h":7151.7879016372,"l":7025.8581290528,"c":7130.4321411051,"v":1512909.4982307288,"t":1731920400}
+{"o":7130.4321411051,"h":7235.3483047681,"l":7097.0840551936,"c":7207.321318686,"v":1380122.4280323037,"t":1731924000}
+{"o":7207.321318686,"h":7207.321318686,"l":7039.5735281158,"c":7062.0570490668,"v":1478826.2953371303,"t":1731927600}
+{"o":7062.0570490668,"h":7115.6530806302,"l":7030.9635641582,"c":7076.8731272931,"v":1225192.8439391821,"t":1731931200}
+{"o":7076.8731272931,"h":7102.4671175438,"l":6945.6954435642,"c":6954.3458794838,"v":1561953.8645350658,"t":1731934800}
+{"o":6954.3458794838,"h":7134.6575166412,"l":6936.5843979089,"c":7043.4369961934,"v":1513003.6542303192,"t":1731938400}
+{"o":7043.4369961934,"h":7139.5282783768,"l":7003.1102684949,"c":7088.2588459983,"v":1629732.2952380446,"t":1731942000}
+{"o":7088.2588459983,"h":7107.4440444483,"l":6949.43236126,"c":6992.8285569499,"v":1693458.3076259929,"t":1731945600}
+{"o":6992.8285569499,"h":7062.249250198,"l":6922.8137147979,"c":6988.0295930221,"v":1776598.427047031,"t":1731949200}
+{"o":6988.0295930221,"h":7045.9357572334,"l":6911.9664345156,"c":6948.1201264707,"v":1679162.2380962013,"t":1731952800}
+{"o":6948.1201264707,"h":6959.3986621475,"l":6828.3532093708,"c":6888.9425636239,"v":1769628.3155521732,"t":1731956400}
+{"o":6888.9425636239,"h":7008.9794054565,"l":6871.1612100767,"c":6962.0910563176,"v":1715393.4277866154,"t":1731960000}
+{"o":6962.0910563176,"h":7023.9532978252,"l":6943.4354608803,"c":6947.4977025562,"v":1572868.3285388479,"t":1731963600}
+{"o":6947.4977025562,"h":7013.1877617746,"l":6947.4977025562,"c":6981.0232010541,"v":1433996.0831180466,"t":1731967200}
+{"o":6981.0232010541,"h":7003.105592394,"l":6930.6307071058,"c":6991.4017697766,"v":1408324.1583871031,"t":1731970800}
+{"o":6991.4017697766,"h":7032.2611631623,"l":6923.8460619979,"c":6982.7123283087,"v":1493149.2861349189,"t":1731974400}
+{"o":6982.7123283087,"h":7014.2095348471,"l":6950.0055767538,"c":6958.200645417,"v":1366284.266366313,"t":1731978000}
+{"o":6958.200645417,"h":7034.3461115837,"l":6946.5637867588,"c":7034.3461115837,"v":1324211.5915587607,"t":1731981600}
+{"o":7034.3461115837,"h":7092.5901155162,"l":7008.6118772496,"c":7014.1822615228,"v":1518428.0109485702,"t":1731985200}
+{"o":7014.1822615228,"h":7027.7484199603,"l":6958.8935883402,"c":6990.6624304867,"v":1554858.0719080679,"t":1731988800}
+{"o":6990.6624304867,"h":7059.515052758,"l":6975.2945058115,"c":7022.6243146238,"v":1638024.10107207,"t":1731992400}
+{"o":7022.6243146238,"h":7090.3572137434,"l":7014.6407123174,"c":7090.3572137434,"v":2730370.1553580048,"t":1731996000}
+{"o":7090.3572137434,"h":7123.7551190306,"l":7068.9380769373,"c":7095.6439907761,"v":2367142.5782359787,"t":1731999600}
+{"o":7095.6439907761,"h":7149.6708790815,"l":7080.6679437975,"c":7122.2414002466,"v":1807811.807776415,"t":1732003200}
+{"o":7122.2414002466,"h":7171.8907020277,"l":7050.4530164548,"c":7134.7120632952,"v":1575364.6516965376,"t":1732006800}
+{"o":7134.7120632952,"h":7169.9871457138,"l":7121.8884429948,"c":7169.4224830298,"v":1270166.8328373465,"t":1732010400}
+{"o":7169.4224830298,"h":7198.200292701,"l":7153.8181741681,"c":7174.8458378984,"v":1440811.2934955233,"t":1732014000}
+{"o":7174.8458378984,"h":7212.9188944599,"l":7132.9732261548,"c":7149.6535106935,"v":1613411.9394796111,"t":1732017600}
+{"o":7149.6535106935,"h":7154.6845368519,"l":6991.9857104702,"c":6991.9857104702,"v":1740920.8865294957,"t":1732021200}
+{"o":6991.9857104702,"h":7016.4733930134,"l":6947.1703018727,"c":6981.4505789768,"v":1891591.6260962663,"t":1732024800}
+{"o":6981.4505789768,"h":7032.7802496867,"l":6951.137710706,"c":7018.0998566699,"v":1694163.7277057373,"t":1732028400}
+{"o":7018.0998566699,"h":7067.1970241448,"l":7000.3179544066,"c":7055.3276253979,"v":1734414.4531016022,"t":1732032000}
+{"o":7055.3276253979,"h":7092.3205735832,"l":7018.7006495262,"c":7079.1831842412,"v":1762119.6147202151,"t":1732035600}
+{"o":7079.1831842412,"h":7131.7701019134,"l":7057.8409686648,"c":7104.7154737655,"v":1674815.908575895,"t":1732039200}
+{"o":7104.7154737655,"h":7130.8476990599,"l":7063.5916792682,"c":7102.2437852922,"v":1532049.8655380346,"t":1732042800}
+{"o":7102.2437852922,"h":7120.7036589269,"l":6957.1765239593,"c":6990.5610039459,"v":1675860.6185230373,"t":1732046400}
+{"o":6990.5610039459,"h":7011.2084238503,"l":6837.3703637841,"c":6895.7914839067,"v":1895634.4236674258,"t":1732050000}
+{"o":6895.7914839067,"h":6918.3645861376,"l":6810.0618455102,"c":6868.0925446286,"v":1463219.6623210637,"t":1732053600}
+{"o":6868.0925446286,"h":6939.4360016583,"l":6848.3753456256,"c":6927.4290363485,"v":1175553.7105444812,"t":1732057200}
+{"o":6927.4290363485,"h":6934.3359073508,"l":6869.8480318371,"c":6911.080143605,"v":1101727.7422475591,"t":1732060800}
+{"o":6911.080143605,"h":6939.2048903053,"l":6832.840260341,"c":6851.2163041014,"v":1596449.9880069261,"t":1732064400}
+{"o":6851.2163041014,"h":6858.4867584704,"l":6779.8303531331,"c":6793.8293627331,"v":1761357.413533522,"t":1732068000}
+{"o":6793.8293627331,"h":6819.5715160768,"l":6719.2643512317,"c":6818.4836172369,"v":1695706.3002929622,"t":1732071600}
+{"o":6818.4836172369,"h":6822.1678227196,"l":6750.7710249678,"c":6810.793985892,"v":1710147.9289042102,"t":1732075200}
+{"o":6810.793985892,"h":6855.2152936009,"l":6783.3502365972,"c":6852.4819141357,"v":1530395.564533964,"t":1732078800}
+{"o":6852.4819141357,"h":6870.7497523716,"l":6831.6505082108,"c":6844.2600067915,"v":1317847.7742614357,"t":1732082400}
+{"o":6844.2600067915,"h":6892.260280654,"l":6826.7236689078,"c":6878.6177380136,"v":1466678.772948748,"t":1732086000}
+{"o":6878.6177380136,"h":6963.04370875,"l":6867.6654392065,"c":6929.6825134078,"v":1533048.5396086224,"t":1732089600}
+{"o":6929.6825134078,"h":6950.8306642396,"l":6898.7781062676,"c":6928.7154729134,"v":1353864.7790761711,"t":1732093200}
+{"o":6928.7154729134,"h":6950.0180231498,"l":6894.9756075467,"c":6903.0614391707,"v":1182798.765862596,"t":1732096800}
+{"o":6903.0614391707,"h":6946.254654299,"l":6848.3495714661,"c":6929.8487201777,"v":1370502.2213425951,"t":1732100400}
+{"o":6929.8487201777,"h":6956.6228878513,"l":6867.7296659178,"c":6896.9465789934,"v":1420506.6117505035,"t":1732104000}
+{"o":6896.9465789934,"h":6962.2060323027,"l":6866.0155471242,"c":6953.064157123,"v":1625432.9685604428,"t":1732107600}
+{"o":6953.064157123,"h":7068.8059899388,"l":6940.918703145,"c":6994.4850230612,"v":1987208.0522655251,"t":1732111200}
+{"o":6994.4850230612,"h":7014.0299228561,"l":6882.4276967043,"c":6948.2598430107,"v":2139617.8232187736,"t":1732114800}
+{"o":6948.2598430107,"h":6971.8843730163,"l":6782.0469439852,"c":6844.4142399808,"v":2351652.1484694453,"t":1732118400}
+{"o":6844.4142399808,"h":6870.2779998074,"l":6759.4968243007,"c":6759.4968243007,"v":1763716.0952442107,"t":1732122000}
+{"o":6759.4968243007,"h":6827.5242546312,"l":6740.7664506188,"c":6797.3231646367,"v":2044624.5090289335,"t":1732125600}
+{"o":6797.3231646367,"h":6805.4465765265,"l":6733.0971216126,"c":6794.9245399972,"v":1714320.7794754175,"t":1732129200}
+{"o":6794.9245399972,"h":6864.3944970855,"l":6757.0938016811,"c":6852.3014719005,"v":1482239.5680282121,"t":1732132800}
+{"o":6852.3014719005,"h":6939.546142892,"l":6837.5922918198,"c":6895.420764127,"v":1545591.5828152106,"t":1732136400}
+{"o":6895.420764127,"h":6937.3443479139,"l":6856.784123123,"c":6888.054746239,"v":1367880.4668975461,"t":1732140000}
+{"o":6888.054746239,"h":6918.5352841872,"l":6847.0984518301,"c":6867.5224402217,"v":890754.298385461,"t":1732143600}
+{"o":6867.5224402217,"h":6947.8471741139,"l":6847.6373848491,"c":6934.281029728,"v":911393.8458368253,"t":1732147200}
+{"o":6934.281029728,"h":6958.5977790168,"l":6890.3261049632,"c":6890.7729225773,"v":1068724.852729721,"t":1732150800}
+{"o":6890.7729225773,"h":6896.212962356,"l":6697.6427696889,"c":6768.7936366323,"v":1417536.2789761594,"t":1732154400}
+{"o":6768.7936366323,"h":6905.190221197,"l":6755.4731470472,"c":6878.1123373023,"v":1332611.7376874003,"t":1732158000}
+{"o":6878.1123373023,"h":7047.3414769346,"l":6870.0787225625,"c":7008.0896581851,"v":1474829.8674094568,"t":1732161600}
+{"o":7008.0896581851,"h":7053.6151875157,"l":6944.3666949143,"c":6973.6357562996,"v":1375255.0361871736,"t":1732165200}
+{"o":6973.6357562996,"h":6975.0590096809,"l":6903.6773435771,"c":6940.5754734587,"v":1977539.3869779492,"t":1732168800}
+{"o":6940.5754734587,"h":7076.1149437962,"l":6940.5754734587,"c":7039.2505982467,"v":1571443.8299001704,"t":1732172400}
+{"o":7039.2505982467,"h":7071.6183718878,"l":7017.59456436,"c":7053.3574592393,"v":1448947.9904609548,"t":1732176000}
+{"o":7053.3574592393,"h":7093.9610128178,"l":7037.1684394561,"c":7048.6706186214,"v":1693993.629860349,"t":1732179600}
+{"o":7048.6706186214,"h":7073.8072510563,"l":7002.7399187126,"c":7046.2201732755,"v":1519467.4741554756,"t":1732183200}
+{"o":7046.2201732755,"h":7065.4147305057,"l":6990.9825051339,"c":6992.9876711422,"v":1565258.7041486306,"t":1732186800}
+{"o":6992.9876711422,"h":7168.7920503198,"l":6991.0629182647,"c":7064.2234536676,"v":2033445.9786753326,"t":1732190400}
+{"o":7064.2234536676,"h":7258.3695045844,"l":7051.4207480899,"c":7148.3299545957,"v":3204311.1156573058,"t":1732194000}
+{"o":7148.3299545957,"h":7349.3975651246,"l":7071.9187548549,"c":7324.4294569121,"v":3107757.5721613937,"t":1732197600}
+{"o":7324.4294569121,"h":7356.6866084765,"l":7094.761596957,"c":7254.4827816123,"v":2164343.5649343901,"t":1732201200}
+{"o":7254.4827816123,"h":7437.3085475665,"l":7235.8846955925,"c":7417.6684647514,"v":1660770.5771441525,"t":1732204800}
+{"o":7417.6684647514,"h":7546.5266368368,"l":7382.7447311933,"c":7498.6965526433,"v":1704736.2496876181,"t":1732208400}
+{"o":7498.6965526433,"h":7551.7924319639,"l":7463.3592176266,"c":7524.165492037,"v":1679033.9683933249,"t":1732212000}
+{"o":7524.165492037,"h":7564.5143912359,"l":7385.8153848546,"c":7405.3863345692,"v":1759261.7926909036,"t":1732215600}
+{"o":7405.3863345692,"h":7491.3741046252,"l":7374.5606314716,"c":7412.5399621666,"v":1545393.7661573754,"t":1732219200}
+{"o":7412.5399621666,"h":7450.2806022797,"l":7373.9888292192,"c":7379.8295755603,"v":1685085.0681282931,"t":1732222800}
+{"o":7379.8295755603,"h":7443.7090220093,"l":7379.2656661729,"c":7433.7355761088,"v":1267687.4944150001,"t":1732226400}
+{"o":7433.7355761088,"h":7506.9709242468,"l":7430.0144203453,"c":7476.0391226729,"v":1334320.2714314596,"t":1732230000}
+{"o":7476.0391226729,"h":7542.5048272545,"l":7405.9716263004,"c":7416.5851349752,"v":1540661.6131305459,"t":1732233600}
+{"o":7416.5851349752,"h":7502.1200033713,"l":7362.5439071859,"c":7435.294882387,"v":1444454.9153965486,"t":1732237200}
+{"o":7435.294882387,"h":7570.2794472858,"l":7435.2777879331,"c":7519.7354006216,"v":1568934.3798837217,"t":1732240800}
+{"o":7519.7354006216,"h":7709.4252490373,"l":7495.5873367214,"c":7654.1970401478,"v":1786697.2577230164,"t":1732244400}
+{"o":7654.1970401478,"h":7663.252085377,"l":7583.6684368353,"c":7609.2039640285,"v":1510876.5368696081,"t":1732248000}
+{"o":7609.2039640285,"h":7656.8108654717,"l":7574.6883109916,"c":7594.9419827196,"v":1388882.9629624151,"t":1732251600}
+{"o":7594.9419827196,"h":7615.4555131591,"l":7518.8588336182,"c":7558.3832954731,"v":1329043.2509182293,"t":1732255200}
+{"o":7558.3832954731,"h":7600.9692114118,"l":7537.6084147731,"c":7561.6257458843,"v":1200002.0155439379,"t":1732258800}
+{"o":7561.6257458843,"h":7607.2657997608,"l":7540.038865532,"c":7573.9835105475,"v":1046702.606330306,"t":1732262400}
+{"o":7573.9835105475,"h":7579.8344724184,"l":7482.3827202988,"c":7532.8530341204,"v":1015407.3059430858,"t":1732266000}
+{"o":7532.8530341204,"h":7552.0098040492,"l":7481.1183421974,"c":7497.0612156681,"v":1088054.928265468,"t":1732269600}
+{"o":7497.0612156681,"h":7564.4485119782,"l":7468.4758479111,"c":7560.1210142152,"v":1059260.6423362424,"t":1732273200}
+{"o":7560.1210142152,"h":7590.742593837,"l":7536.3902033852,"c":7578.0401035665,"v":1059664.1084447047,"t":1732276800}
+{"o":7578.0401035665,"h":7579.1617029948,"l":7366.433239736,"c":7434.6673808745,"v":1582558.2126414247,"t":1732280400}
+{"o":7434.6673808745,"h":7491.7622644431,"l":7358.6761173396,"c":7384.1272693398,"v":1506265.5776838225,"t":1732284000}
+{"o":7384.1272693398,"h":7501.2902587233,"l":7371.6258386097,"c":7474.3686152179,"v":1261331.0479738843,"t":1732287600}
+{"o":7474.3686152179,"h":7475.5811516187,"l":7374.9463362595,"c":7440.5190988844,"v":1154719.3942916181,"t":1732291200}
+{"o":7440.5190988844,"h":7466.8614183466,"l":7352.0901936425,"c":7420.1762075988,"v":1190571.6033177129,"t":1732294800}
+{"o":7420.1762075988,"h":7436.7532073658,"l":7295.3092275269,"c":7374.0268792385,"v":1257063.7903239054,"t":1732298400}
+{"o":7374.0268792385,"h":7440.4850228452,"l":7330.652327696,"c":7406.0390042253,"v":1439235.3609831608,"t":1732302000}
+{"o":7406.0390042253,"h":7448.9247087134,"l":7383.7876338195,"c":7439.0456478237,"v":1170685.3411192852,"t":1732305600}
+{"o":7439.0456478237,"h":7519.4257938466,"l":7393.3787059022,"c":7498.2914338136,"v":1281318.7819237392,"t":1732309200}
+{"o":7498.2914338136,"h":7510.1493557962,"l":7415.2644109092,"c":7429.8772277169,"v":1177843.0014494816,"t":1732312800}
+{"o":7429.8772277169,"h":7493.2248149258,"l":7393.7540682261,"c":7492.2447797524,"v":1171869.1773916243,"t":1732316400}
+{"o":7492.2447797524,"h":7516.2798293614,"l":7445.3640842999,"c":7449.729024709,"v":1168567.1433557644,"t":1732320000}
+{"o":7449.729024709,"h":7513.7823291357,"l":7424.0313780749,"c":7483.2233072681,"v":1110403.2328485432,"t":1732323600}
+{"o":7483.2233072681,"h":7485.4331976071,"l":7388.8688847253,"c":7413.3010174702,"v":1142388.9400770916,"t":1732327200}
+{"o":7413.3010174702,"h":7503.2202632194,"l":7391.5278927131,"c":7499.9758490042,"v":1133258.0689412642,"t":1732330800}
+{"o":7499.9758490042,"h":7697.2008077349,"l":7488.8336215941,"c":7647.1342817829,"v":1360344.4875973978,"t":1732334400}
+{"o":7647.1342817829,"h":7680.6664082702,"l":7529.0636221892,"c":7579.6172202523,"v":1081667.4719633602,"t":1732338000}
+{"o":7579.6172202523,"h":7591.1669465769,"l":7541.688860492,"c":7557.3868834513,"v":1200677.7885916007,"t":1732341600}
+{"o":7557.3868834513,"h":7596.233107464,"l":7508.7509059833,"c":7530.992326232,"v":981802.5111584485,"t":1732345200}
+{"o":7530.992326232,"h":7565.2381675056,"l":7464.1842043705,"c":7522.129112616,"v":991634.3793159889,"t":1732348800}
+{"o":7522.129112616,"h":7553.1272287489,"l":7504.4161087974,"c":7529.0936810759,"v":844444.1440960519,"t":1732352400}
+{"o":7529.0936810759,"h":7556.4881224065,"l":7479.3495595282,"c":7486.8250417236,"v":860780.4994288806,"t":1732356000}
+{"o":7486.8250417236,"h":7504.2295810012,"l":7428.1592011139,"c":7466.603606674,"v":845416.1612716498,"t":1732359600}
+{"o":7466.603606674,"h":7531.7512242388,"l":7462.1692065462,"c":7512.3612376239,"v":850744.3182611703,"t":1732363200}
+{"o":7512.3612376239,"h":7587.5945547008,"l":7497.5873257884,"c":7574.6152932814,"v":868104.5368915499,"t":1732366800}
+{"o":7574.6152932814,"h":7681.2232291343,"l":7544.8202906591,"c":7667.9939893023,"v":1164335.4669394328,"t":1732370400}
+{"o":7667.9939893023,"h":7689.6779407389,"l":7574.5187328043,"c":7578.8849322277,"v":1044038.6262320469,"t":1732374000}
+{"o":7578.8849322277,"h":7594.9896434497,"l":7434.7021921271,"c":7488.8146761788,"v":1458790.6198822395,"t":1732377600}
+{"o":7488.8146761788,"h":7534.1217820483,"l":7434.0690263203,"c":7508.1214462121,"v":1103654.7603309241,"t":1732381200}
+{"o":7508.1214462121,"h":7508.1214462121,"l":7449.1284434177,"c":7471.8310641193,"v":934905.2476971117,"t":1732384800}
+{"o":7471.8310641193,"h":7486.6775526061,"l":7409.5587656841,"c":7418.5162207278,"v":1037918.8441072376,"t":1732388400}
+{"o":7418.5162207278,"h":7453.5611454132,"l":7362.6814022263,"c":7449.2323691264,"v":1360772.1512730252,"t":1732392000}
+{"o":7449.2323691264,"h":7458.0404457528,"l":7402.8535602817,"c":7446.7968399649,"v":1141177.194176231,"t":1732395600}
+{"o":7446.7968399649,"h":7468.0129155797,"l":7422.3866031096,"c":7435.481008415,"v":991379.5901084872,"t":1732399200}
+{"o":7435.481008415,"h":7444.366994395,"l":7375.3581523261,"c":7431.3356710568,"v":1061328.4502341519,"t":1732402800}
+{"o":7431.3356710568,"h":7532.4243079605,"l":7419.7241375856,"c":7525.5772171803,"v":1282009.0222387919,"t":1732406400}
+{"o":7525.5772171803,"h":7574.5902748712,"l":7519.0831649446,"c":7542.6179962287,"v":1104872.6715571065,"t":1732410000}
+{"o":7542.6179962287,"h":7568.6821421938,"l":7513.4451241062,"c":7537.6915391279,"v":1161949.3264981068,"t":1732413600}
+{"o":7537.6915391279,"h":7555.3567046918,"l":7504.1430434234,"c":7540.8718368502,"v":975641.3585561588,"t":1732417200}
+{"o":7540.8718368502,"h":7559.1446420873,"l":7452.6177681616,"c":7490.7831813463,"v":1169103.2361155325,"t":1732420800}
+{"o":7490.7831813463,"h":7502.1191471083,"l":7338.0922666211,"c":7441.2911789419,"v":928827.2212790551,"t":1732424400}
+{"o":7441.2911789419,"h":7479.2433976033,"l":7401.4584258656,"c":7466.8533193738,"v":940563.1934628988,"t":1732428000}
+{"o":7466.8533193738,"h":7484.0670227646,"l":7449.1598282513,"c":7481.6663319032,"v":850025.1687097959,"t":1732431600}
+{"o":7481.6663319032,"h":7486.1758620724,"l":7403.7212344223,"c":7407.3181414872,"v":904525.4721823086,"t":1732435200}
+{"o":7407.3181414872,"h":7441.7704974581,"l":7378.1519876229,"c":7419.2557946653,"v":915070.3125389176,"t":1732438800}
+{"o":7419.2557946653,"h":7433.064236077,"l":7299.7968169712,"c":7348.8277376978,"v":997433.0621707236,"t":1732442400}
+{"o":7348.8277376978,"h":7358.2131920853,"l":7204.5386279897,"c":7244.7106902051,"v":1197549.3682687106,"t":1732446000}
+{"o":7244.7106902051,"h":7297.9136772079,"l":7026.6464774334,"c":7137.8863647612,"v":1724631.8854926475,"t":1732449600}
+{"o":7137.8863647612,"h":7261.0473373478,"l":7097.7779867506,"c":7221.0383600349,"v":1139589.429970169,"t":1732453200}
+{"o":7221.0383600349,"h":7229.6264688264,"l":7080.7853118594,"c":7207.8834397526,"v":1222922.5941335356,"t":1732456800}
+{"o":7207.8834397526,"h":7220.8303141164,"l":7100.3587629716,"c":7116.5106854762,"v":1224544.233060539,"t":1732460400}
+{"o":7116.5106854762,"h":7246.7300261361,"l":7101.098638031,"c":7195.0400557478,"v":1355978.8926283626,"t":1732464000}
+{"o":7195.0400557478,"h":7229.4472623438,"l":7122.3488947746,"c":7213.6682144795,"v":1191544.2672003896,"t":1732467600}
+{"o":7213.6682144795,"h":7300.44074851,"l":7182.0644704344,"c":7279.2357471752,"v":1066403.6642964578,"t":1732471200}
+{"o":7279.2357471752,"h":7287.3845170009,"l":7215.9224200233,"c":7242.7851844644,"v":1069282.9002727019,"t":1732474800}
+{"o":7242.7851844644,"h":7312.1367524127,"l":7231.9648757735,"c":7307.9824632724,"v":925153.60561129,"t":1732478400}
+{"o":7307.9824632724,"h":7326.4304488804,"l":7269.7625377185,"c":7315.8180500411,"v":825293.1632417495,"t":1732482000}
+{"o":7315.8180500411,"h":7411.9339874852,"l":7307.4786187381,"c":7387.8051117743,"v":953334.1737493406,"t":1732485600}
+{"o":7387.8051117743,"h":7427.1551399853,"l":7329.4433432168,"c":7368.866108987,"v":1304495.6334257154,"t":1732489200}
+{"o":7368.866108987,"h":7383.634742877,"l":7296.3123808433,"c":7321.0580151034,"v":1344625.9117707224,"t":1732492800}
+{"o":7321.0580151034,"h":7330.2464991954,"l":7164.9805821548,"c":7246.7195999086,"v":1403531.4804705693,"t":1732496400}
+{"o":7246.7195999086,"h":7334.7505906071,"l":7242.30102389,"c":7288.8844783109,"v":1106337.447442488,"t":1732500000}
+{"o":7288.8844783109,"h":7370.0778643313,"l":7281.8842215926,"c":7360.8784856682,"v":1053402.7236358048,"t":1732503600}
+{"o":7360.8784856682,"h":7404.6813044443,"l":7318.1797287369,"c":7359.4775649125,"v":1013674.4924210478,"t":1732507200}
+{"o":7359.4775649125,"h":7408.4172156807,"l":7349.5976064642,"c":7383.4448391481,"v":879171.9816695763,"t":1732510800}
+{"o":7383.4448391481,"h":7406.7212237944,"l":7339.254033963,"c":7345.8836168472,"v":1015324.4751476318,"t":1732514400}
+{"o":7345.8836168472,"h":7408.9360503308,"l":7332.0085837447,"c":7386.8758616444,"v":1165955.1281298329,"t":1732518000}
+{"o":7386.8758616444,"h":7439.8254677244,"l":7379.0604638508,"c":7427.5778416817,"v":877890.3606789778,"t":1732521600}
+{"o":7427.5778416817,"h":7480.4409414683,"l":7379.9244512729,"c":7430.4576593334,"v":1074898.4633954174,"t":1732525200}
+{"o":7430.4576593334,"h":7452.941508896,"l":7331.9502299272,"c":7400.5007649753,"v":903702.7639928232,"t":1732528800}
+{"o":7400.5007649753,"h":7403.6202401579,"l":7324.4088123177,"c":7351.7854192615,"v":944789.5363992864,"t":1732532400}
+{"o":7351.7854192615,"h":7361.9351040532,"l":7294.4916019499,"c":7320.9734346659,"v":1052668.7447233042,"t":1732536000}
+{"o":7320.9734346659,"h":7338.8754072347,"l":7186.9699730343,"c":7229.7767067346,"v":1314964.9400210187,"t":1732539600}
+{"o":7229.7767067346,"h":7257.1884253494,"l":7029.4855051739,"c":7050.5850020541,"v":1638672.5486517788,"t":1732543200}
+{"o":7050.5850020541,"h":7204.763029247,"l":6854.8104703287,"c":7138.3592907524,"v":2032540.675239675,"t":1732546800}
+{"o":7138.3592907524,"h":7170.9773930283,"l":7033.1576448189,"c":7080.0317534625,"v":1605224.7313648248,"t":1732550400}
+{"o":7080.0317534625,"h":7080.5157536143,"l":6902.1487732418,"c":6986.0351119732,"v":1643358.3349061809,"t":1732554000}
+{"o":6986.0351119732,"h":7050.3702467256,"l":6950.0881080861,"c":6987.8022687159,"v":1226267.6770842185,"t":1732557600}
+{"o":6987.8022687159,"h":7020.0819045576,"l":6888.7476496772,"c":6981.722259622,"v":1288453.1783276664,"t":1732561200}
+{"o":6981.722259622,"h":7036.9112393551,"l":6944.1151693438,"c":6989.2494072127,"v":1269372.1635102369,"t":1732564800}
+{"o":6989.2494072127,"h":7013.9865343819,"l":6846.8593948331,"c":6945.6426271675,"v":1417236.4768630115,"t":1732568400}
+{"o":6945.6426271675,"h":6963.9607690807,"l":6729.8363964116,"c":6894.7885475117,"v":1414307.5326571881,"t":1732572000}
+{"o":6894.7885475117,"h":6956.293393178,"l":6807.8243307913,"c":6820.819044175,"v":1161732.9410114107,"t":1732575600}
+{"o":6820.819044175,"h":6950.3866421206,"l":6801.0544636157,"c":6856.9507462517,"v":1409306.4120579499,"t":1732579200}
+{"o":6856.9507462517,"h":6932.5121728527,"l":6830.80268636,"c":6918.6958446651,"v":1034305.5245627768,"t":1732582800}
+{"o":6918.6958446651,"h":6978.1455947082,"l":6884.4222548304,"c":6954.3200340877,"v":958582.6158345435,"t":1732586400}
+{"o":6954.3200340877,"h":6962.006924083,"l":6874.5961049887,"c":6918.4651529813,"v":997770.4824733665,"t":1732590000}
+{"o":6918.4651529813,"h":6949.3074943298,"l":6875.6720976399,"c":6910.2060389566,"v":1044884.9217766935,"t":1732593600}
+{"o":6910.2060389566,"h":6957.360413285,"l":6890.7748966261,"c":6956.4002312365,"v":997912.9838470231,"t":1732597200}
+{"o":6956.4002312365,"h":6984.1948227491,"l":6898.5333975243,"c":6944.448716929,"v":1068958.6799134072,"t":1732600800}
+{"o":6944.448716929,"h":6946.2874113241,"l":6820.0638317264,"c":6868.559704951,"v":1124265.0026841396,"t":1732604400}
+{"o":6868.559704951,"h":6897.5335635914,"l":6701.0067099729,"c":6777.2515655996,"v":1504628.2051082074,"t":1732608000}
+{"o":6777.2515655996,"h":6891.9235446328,"l":6765.893418041,"c":6816.2255562791,"v":1134858.5787218998,"t":1732611600}
+{"o":6816.2255562791,"h":6842.3075818295,"l":6611.7684171116,"c":6614.6816253704,"v":1188845.1988796389,"t":1732615200}
+{"o":6614.6816253704,"h":6656.5892910299,"l":6460.6326944675,"c":6636.9516848293,"v":1660378.3892040325,"t":1732618800}
+{"o":6636.9516848293,"h":6700.646690882,"l":6578.4996604683,"c":6629.4444383114,"v":1430980.2644544498,"t":1732622400}
+{"o":6629.4444383114,"h":6690.1488635129,"l":6586.7774813454,"c":6636.3529600679,"v":1309501.1277872273,"t":1732626000}
+{"o":6636.3529600679,"h":6801.8512642941,"l":6574.0689385611,"c":6722.1615904121,"v":1460241.8871685667,"t":1732629600}
+{"o":6722.1615904121,"h":6787.7971448939,"l":6622.3168436673,"c":6624.3450511703,"v":1531220.3800499488,"t":1732633200}
+{"o":6624.3450511703,"h":6814.3709278547,"l":6608.3157392687,"c":6754.0926418197,"v":1467547.3701750962,"t":1732636800}
+{"o":6754.0926418197,"h":6785.0175562033,"l":6670.2351967215,"c":6707.9682448807,"v":1383107.2785447519,"t":1732640400}
+{"o":6707.9682448807,"h":6710.0484076532,"l":6512.9610884238,"c":6579.1682168956,"v":1453703.1944472163,"t":1732644000}
+{"o":6579.1682168956,"h":6672.5554316183,"l":6566.0967826344,"c":6671.942673047,"v":1452528.1594820186,"t":1732647600}
+{"o":6671.942673047,"h":6747.1580512944,"l":6586.1974710832,"c":6715.1912757431,"v":1481596.3464635438,"t":1732651200}
+{"o":6715.1912757431,"h":6781.3978934462,"l":6666.7574242359,"c":6704.7673310019,"v":1155466.6254964359,"t":1732654800}
+{"o":6704.7673310019,"h":6785.0561245888,"l":6664.6589733069,"c":6695.7675849655,"v":1296083.5092131272,"t":1732658400}
+{"o":6695.7675849655,"h":6736.6737204792,"l":6650.7020363455,"c":6718.3646202559,"v":1024990.7332834713,"t":1732662000}
+{"o":6718.3646202559,"h":6805.0121989417,"l":6676.9402590495,"c":6685.8719050888,"v":1164794.4798813446,"t":1732665600}
+{"o":6685.8719050888,"h":6763.8742680676,"l":6590.4249662626,"c":6758.7923531293,"v":1130581.7369660449,"t":1732669200}
+{"o":6758.7923531293,"h":6806.8372227714,"l":6697.5196884149,"c":6803.8369486501,"v":1239714.9647063247,"t":1732672800}
+{"o":6803.8369486501,"h":6806.0011884544,"l":6705.8630963705,"c":6741.3054453274,"v":1374129.8309466161,"t":1732676400}
+{"o":6741.3054453274,"h":6806.7003897748,"l":6688.5234312669,"c":6696.5698688644,"v":1320036.3424558376,"t":1732680000}
+{"o":6696.5698688644,"h":6701.5710841676,"l":6625.948128362,"c":6663.1107817342,"v":922287.79922679,"t":1732683600}
+{"o":6663.1107817342,"h":6780.06492441,"l":6663.1107817342,"c":6716.2422702739,"v":1191104.9458112784,"t":1732687200}
+{"o":6716.2422702739,"h":6845.8380136215,"l":6710.9238729743,"c":6825.5909127511,"v":1179682.3581685871,"t":1732690800}
+{"o":6825.5909127511,"h":6845.6545685976,"l":6785.5884538519,"c":6799.8831002427,"v":1094519.466152797,"t":1732694400}
+{"o":6799.8831002427,"h":6812.4627697018,"l":6741.3512577532,"c":6805.461510295,"v":1043540.0124790787,"t":1732698000}
+{"o":6805.461510295,"h":6906.3374347922,"l":6749.0641872407,"c":6871.7941996003,"v":1061105.1511576774,"t":1732701600}
+{"o":6871.7941996003,"h":6886.6736289407,"l":6819.1876101117,"c":6845.9132095531,"v":1151505.6034957927,"t":1732705200}
+{"o":6845.9132095531,"h":6854.3749728459,"l":6767.4620471052,"c":6834.2496387719,"v":1373290.9378760271,"t":1732708800}
+{"o":6834.2496387719,"h":6941.9113521966,"l":6817.0274076471,"c":6927.7417414882,"v":1353562.2930092008,"t":1732712400}
+{"o":6927.7417414882,"h":6987.6280985531,"l":6889.3077215683,"c":6975.4273320979,"v":1405168.1077954622,"t":1732716000}
+{"o":6975.4273320979,"h":7051.2884609086,"l":6906.4684332698,"c":7012.1824108345,"v":1470930.9216675134,"t":1732719600}
+{"o":7012.1824108345,"h":7047.7642534833,"l":6940.8239154332,"c":6959.0968865293,"v":1497731.740291324,"t":1732723200}
+{"o":6959.0968865293,"h":7022.9289494518,"l":6914.7037491925,"c":6992.8881144531,"v":1278547.1358146919,"t":1732726800}
+{"o":6992.8881144531,"h":7042.9413585587,"l":6926.3004638022,"c":6983.1385944973,"v":1223886.941551765,"t":1732730400}
+{"o":6983.1385944973,"h":7027.9417498801,"l":6959.8667565927,"c":6971.0178773069,"v":1061925.8737891519,"t":1732734000}
+{"o":6971.0178773069,"h":7088.2468130209,"l":6919.2061947299,"c":7047.4787950508,"v":1294503.6460650619,"t":1732737600}
+{"o":7047.4787950508,"h":7071.6837930999,"l":6929.1371537287,"c":7000.9330511441,"v":1057944.4080061039,"t":1732741200}
+{"o":7000.9330511441,"h":7061.252554174,"l":6945.4367829835,"c":7021.6581974703,"v":1009170.2702608133,"t":1732744800}
+{"o":7021.6581974703,"h":7094.1346468513,"l":7006.4211940227,"c":7055.9395582821,"v":1214232.6896011631,"t":1732748400}
+{"o":7055.9395582821,"h":7176.4241536481,"l":6987.0664317681,"c":7145.2900364213,"v":1541415.9227889869,"t":1732752000}
+{"o":7145.2900364213,"h":7152.7730240556,"l":7060.2073534529,"c":7103.6157291579,"v":1233736.6963120964,"t":1732755600}
+{"o":7103.6157291579,"h":7163.3893861847,"l":7050.9616349334,"c":7058.079228159,"v":1180984.4293786178,"t":1732759200}
+{"o":7058.079228159,"h":7079.7200735877,"l":6920.9597509444,"c":6996.2821091441,"v":1292868.2869605212,"t":1732762800}
+{"o":6996.2821091441,"h":7062.5882473404,"l":6958.7210533455,"c":7003.4044863428,"v":1068461.2683574141,"t":1732766400}
+{"o":7003.4044863428,"h":7023.2683612817,"l":6898.291555415,"c":6948.9667646186,"v":908298.6702641447,"t":1732770000}
+{"o":6948.9667646186,"h":6962.9176239015,"l":6899.5322564373,"c":6949.0298951844,"v":988185.1029179754,"t":1732773600}
+{"o":6949.0298951844,"h":6982.43356672,"l":6868.951905803,"c":6936.7131443879,"v":1021682.8253533,"t":1732777200}
+{"o":6936.7131443879,"h":6968.422337046,"l":6896.8885387496,"c":6952.9240187845,"v":1101842.8040472004,"t":1732780800}
+{"o":6952.9240187845,"h":6959.594557937,"l":6868.0880334284,"c":6870.4588838561,"v":1015626.756238588,"t":1732784400}
+{"o":6870.4588838561,"h":6899.011508485,"l":6810.0721021728,"c":6865.6849195009,"v":1097542.6821908127,"t":1732788000}
+{"o":6865.6849195009,"h":6921.4377307463,"l":6823.5688975919,"c":6901.990928154,"v":1088589.7217677187,"t":1732791600}
+{"o":6901.990928154,"h":6911.9234733133,"l":6799.4368471426,"c":6873.2338823705,"v":1091170.8673863111,"t":1732795200}
+{"o":6873.2338823705,"h":6902.1080767789,"l":6782.8178618556,"c":6889.9715958464,"v":1191385.2032818459,"t":1732798800}
+{"o":6889.9715958464,"h":6927.2920658231,"l":6821.5318360391,"c":6854.9991550173,"v":1469915.3721292685,"t":1732802400}
+{"o":6854.9991550173,"h":6877.3887003429,"l":6766.4530927135,"c":6789.2713915231,"v":1404309.4317954062,"t":1732806000}
+{"o":6789.2713915231,"h":6880.0469500549,"l":6789.2493464107,"c":6839.6822833507,"v":1273848.088685977,"t":1732809600}
+{"o":6839.6822833507,"h":6887.7475559036,"l":6839.4127014079,"c":6852.8523358665,"v":1247878.3163511229,"t":1732813200}
+{"o":6852.8523358665,"h":6905.0830575963,"l":6852.6207809326,"c":6894.5468378376,"v":1094315.722485909,"t":1732816800}
+{"o":6894.5468378376,"h":6897.73210476,"l":6834.3182495927,"c":6859.1632047124,"v":994851.3560181941,"t":1732820400}
+{"o":6859.1632047124,"h":6879.0147022282,"l":6807.8857204595,"c":6867.3798911918,"v":942065.6198513957,"t":1732824000}
+{"o":6867.3798911918,"h":6899.1159565856,"l":6860.9553380482,"c":6871.3194155054,"v":834468.2295566128,"t":1732827600}
+{"o":6871.3194155054,"h":6933.5809622639,"l":6836.6284762013,"c":6932.0526994542,"v":844792.1255927443,"t":1732831200}
+{"o":6932.0526994542,"h":6944.1909602876,"l":6901.2163676363,"c":6922.4221662352,"v":875794.5953065611,"t":1732834800}
+{"o":6922.4221662352,"h":6955.8149654768,"l":6896.0891354654,"c":6901.7420904187,"v":1001562.7046642902,"t":1732838400}
+{"o":6901.7420904187,"h":6942.2938812336,"l":6844.983190843,"c":6933.4230836385,"v":930379.8404861584,"t":1732842000}
+{"o":6933.4230836385,"h":7051.6480798709,"l":6904.0499341255,"c":7036.1172245034,"v":978552.644916742,"t":1732845600}
+{"o":7036.1172245034,"h":7081.6665289242,"l":7025.0804125402,"c":7049.2387330966,"v":949771.5057088741,"t":1732849200}
+{"o":7049.2387330966,"h":7054.7673294483,"l":6993.9901716904,"c":7006.9885116149,"v":968668.7786914805,"t":1732852800}
+{"o":7006.9885116149,"h":7056.5462876235,"l":6966.4542079932,"c":7010.133320816,"v":1093325.797171995,"t":1732856400}
+{"o":7010.133320816,"h":7029.4824710077,"l":6987.6901631482,"c":7013.2953322819,"v":1042702.2345188271,"t":1732860000}
+{"o":7013.2953322819,"h":7036.1910351653,"l":6921.096861434,"c":6924.9183029,"v":1010868.5580629833,"t":1732863600}
+{"o":6924.9183029,"h":6995.5703983735,"l":6923.0592634223,"c":6961.8353175501,"v":800338.1697392047,"t":1732867200}
+{"o":6961.8353175501,"h":7017.702370304,"l":6954.5251291785,"c":7004.0592101328,"v":752656.7921599161,"t":1732870800}
+{"o":7004.0592101328,"h":7054.6941278977,"l":6999.2011164933,"c":7043.669640026,"v":733593.3513582943,"t":1732874400}
+{"o":7043.669640026,"h":7152.1215735792,"l":7034.8854554402,"c":7144.6353353152,"v":823338.1617387088,"t":1732878000}
+{"o":7144.6353353152,"h":7210.4303584963,"l":7054.5167689513,"c":7081.6061029612,"v":932213.7492621152,"t":1732881600}
+{"o":7081.6061029612,"h":7116.9021187257,"l":7064.4887727964,"c":7094.7286629017,"v":791457.4015780243,"t":1732885200}
+{"o":7094.7286629017,"h":7142.2262168971,"l":7049.9057872995,"c":7141.0144065886,"v":902790.8001519789,"t":1732888800}
+{"o":7141.0144065886,"h":7189.2586502932,"l":7072.0775561679,"c":7103.2624847645,"v":1182922.5292360913,"t":1732892400}
+{"o":7103.2624847645,"h":7160.1880740565,"l":7054.0075300927,"c":7055.988596659,"v":1082648.1139957916,"t":1732896000}
+{"o":7055.988596659,"h":7070.4773826582,"l":7000.5251662842,"c":7004.2239823159,"v":945266.3562150932,"t":1732899600}
+{"o":7004.2239823159,"h":7069.1969874879,"l":6995.4043930825,"c":7054.6709917287,"v":868034.1814117939,"t":1732903200}
+{"o":7054.6709917287,"h":7057.4763668592,"l":6987.5944685525,"c":7030.7325440074,"v":848737.7387663566,"t":1732906800}
+{"o":7030.7325440074,"h":7107.098909562,"l":7010.3799079528,"c":7069.6237489508,"v":803801.5103715563,"t":1732910400}
+{"o":7069.6237489508,"h":7122.2231026825,"l":7034.6249747743,"c":7122.1339701136,"v":787305.9249079258,"t":1732914000}
+{"o":7122.1339701136,"h":7166.3371795961,"l":7092.2095095752,"c":7109.5399153208,"v":815202.0747398802,"t":1732917600}
+{"o":7109.5399153208,"h":7133.9988655643,"l":7085.3822667842,"c":7091.5265783808,"v":853581.263894347,"t":1732921200}
+{"o":7091.5265783808,"h":7091.5265783808,"l":6999.0809499965,"c":7010.8743402606,"v":967832.5741068167,"t":1732924800}
+{"o":7010.8743402606,"h":7044.9234834299,"l":6963.7393957085,"c":7000.2845123361,"v":915398.5610630449,"t":1732928400}
+{"o":7000.2845123361,"h":7055.0140023339,"l":6992.843413186,"c":7048.847352675,"v":830900.8564302921,"t":1732932000}
+{"o":7048.847352675,"h":7087.3077154845,"l":6989.1314781578,"c":7076.5742196224,"v":871699.2868344419,"t":1732935600}
+{"o":7076.5742196224,"h":7086.8016516073,"l":7027.0211665147,"c":7060.0076912014,"v":722274.30508021,"t":1732939200}
+{"o":7060.0076912014,"h":7106.7612491634,"l":7003.9498328452,"c":7099.7598465998,"v":644651.0625847651,"t":1732942800}
+{"o":7099.7598465998,"h":7143.0990702006,"l":7054.4552233882,"c":7072.9409600645,"v":745498.612586242,"t":1732946400}
+{"o":7072.9409600645,"h":7172.4742694741,"l":7054.0072122765,"c":7114.6524815163,"v":727103.5470936733,"t":1732950000}
+{"o":7114.6524815163,"h":7149.3210536954,"l":7092.1503047796,"c":7115.5174773015,"v":689963.1329441052,"t":1732953600}
+{"o":7115.5174773015,"h":7136.7415161672,"l":7085.890367378,"c":7103.0405782948,"v":696704.7639012852,"t":1732957200}
+{"o":7103.0405782948,"h":7121.5389305197,"l":6998.8452077287,"c":7005.059713896,"v":768576.2092748469,"t":1732960800}
+{"o":7005.059713896,"h":7079.7366050246,"l":6995.1776682635,"c":7033.0946046937,"v":656184.3354061687,"t":1732964400}
+{"o":7033.0946046937,"h":7086.4474650823,"l":7026.5078883685,"c":7064.3788684465,"v":725857.0569929866,"t":1732968000}
+{"o":7064.3788684465,"h":7082.6236684011,"l":7005.250328326,"c":7009.6546676122,"v":778822.8350343517,"t":1732971600}
+{"o":7009.6546676122,"h":7041.3759003647,"l":6961.2636152609,"c":6967.7926053092,"v":762873.7427528431,"t":1732975200}
+{"o":6967.7926053092,"h":6999.8499321439,"l":6936.536360538,"c":6989.9871940484,"v":825139.4451762559,"t":1732978800}
+{"o":6989.9871940484,"h":7010.819588247,"l":6966.1263579425,"c":6996.7587843862,"v":766210.2752302022,"t":1732982400}
+{"o":6996.7587843862,"h":6998.6960413264,"l":6958.6511693542,"c":6987.4799411999,"v":858567.8488690259,"t":1732986000}
+{"o":6987.4799411999,"h":6998.8287431219,"l":6923.0190472462,"c":6985.0597149237,"v":852895.778277115,"t":1732989600}
+{"o":6985.0597149237,"h":7028.3569733606,"l":6934.1083124595,"c":6993.2144030356,"v":736363.1044729183,"t":1732993200}
+{"o":6993.2144030356,"h":7041.2615216228,"l":6982.5152030279,"c":7020.0590866342,"v":663954.045196719,"t":1732996800}
+{"o":7020.0590866342,"h":7027.9819210715,"l":6989.7904577434,"c":7010.398696222,"v":713210.172208006,"t":1733000400}
+{"o":7010.398696222,"h":7013.7732853697,"l":6928.0759755397,"c":6946.3126977326,"v":768197.1302698724,"t":1733004000}
+{"o":6946.3126977326,"h":6993.3444901287,"l":6915.3381362956,"c":6923.264195981,"v":759557.893403184,"t":1733007600}
+{"o":6923.264195981,"h":6990.3021106659,"l":6877.4969807609,"c":6923.6809528351,"v":940605.4304220645,"t":1733011200}
+{"o":6923.6809528351,"h":6984.1844890277,"l":6870.5588529833,"c":6905.3804218072,"v":1038227.4396273136,"t":1733014800}
+{"o":6905.3804218072,"h":6996.147956408,"l":6821.91920772,"c":6835.9780539184,"v":1054378.1040667528,"t":1733018400}
+{"o":6835.9780539184,"h":6891.1877481708,"l":6833.6382974948,"c":6866.7824515785,"v":793782.1163658939,"t":1733022000}
+{"o":6866.7824515785,"h":6903.952133738,"l":6829.400512329,"c":6897.5768567329,"v":636991.1983654966,"t":1733025600}
+{"o":6897.5768567329,"h":6898.6241438891,"l":6854.9357133802,"c":6857.8746001411,"v":666241.2193277717,"t":1733029200}
+{"o":6857.8746001411,"h":6891.8736111741,"l":6849.7173236821,"c":6865.7624787154,"v":602548.6950037954,"t":1733032800}
+{"o":6865.7624787154,"h":6891.002495012,"l":6827.1981415831,"c":6863.2813735994,"v":630185.3813280325,"t":1733036400}
+{"o":6863.2813735994,"h":6965.5054408385,"l":6858.5773668295,"c":6950.4521612408,"v":778237.0657807394,"t":1733040000}
+{"o":6950.4521612408,"h":6955.6112703641,"l":6905.4435883274,"c":6923.23610066,"v":580806.5827375879,"t":1733043600}
+{"o":6923.23610066,"h":6925.6865570121,"l":6830.3273564319,"c":6881.7117667678,"v":580602.7833506023,"t":1733047200}
+{"o":6881.7117667678,"h":6915.4544488888,"l":6880.220238012,"c":6910.2581253639,"v":610320.9212670946,"t":1733050800}
+{"o":6910.2581253639,"h":6918.4221985563,"l":6894.304539099,"c":6907.2560404857,"v":681378.6881455294,"t":1733054400}
+{"o":6907.2560404857,"h":6950.7239130359,"l":6883.037959752,"c":6932.6423772289,"v":841778.8825105205,"t":1733058000}
+{"o":6932.6423772289,"h":6958.291978917,"l":6904.557777574,"c":6941.8562076696,"v":989471.6870746906,"t":1733061600}
+{"o":6941.8562076696,"h":6977.5622741012,"l":6871.6400103283,"c":6952.1336532487,"v":1052349.8023728998,"t":1733065200}
+{"o":6952.1336532487,"h":7008.3604213322,"l":6912.6391558707,"c":6940.288807812,"v":991419.5799349,"t":1733068800}
+{"o":6940.288807812,"h":6945.2667185774,"l":6888.2522466055,"c":6909.5750670578,"v":952247.6284781109,"t":1733072400}
+{"o":6909.5750670578,"h":6944.2243280648,"l":6875.5923344696,"c":6883.5730703855,"v":824334.0981859844,"t":1733076000}
+{"o":6883.5730703855,"h":6907.0205646577,"l":6848.2143645208,"c":6885.5913850575,"v":915947.3595882704,"t":1733079600}
+{"o":6885.5913850575,"h":6895.6062587086,"l":6814.4112877121,"c":6869.4340153282,"v":985090.3839999501,"t":1733083200}
+{"o":6869.4340153282,"h":6923.7496463149,"l":6852.6830838864,"c":6912.5525620123,"v":1050527.9770263529,"t":1733086800}
+{"o":6912.5525620123,"h":6975.2075509509,"l":6889.6887394067,"c":6944.6419700106,"v":1020303.9081693987,"t":1733090400}
+{"o":6944.6419700106,"h":7005.0191648047,"l":6892.7412838646,"c":6901.2324550599,"v":896582.1588302579,"t":1733094000}
+{"o":6901.2324550599,"h":6909.2973401092,"l":6807.5831929177,"c":6850.1672012021,"v":988338.4204151467,"t":1733097600}
+{"o":6850.1672012021,"h":6934.3201151986,"l":6836.6142395669,"c":6928.4760323156,"v":1215622.1778060347,"t":1733101200}
+{"o":6928.4760323156,"h":6943.1748843632,"l":6771.5767529583,"c":6822.2113790375,"v":1190381.8229127731,"t":1733104800}
+{"o":6822.2113790375,"h":6840.8245176117,"l":6635.488213368,"c":6657.2033023281,"v":1491634.1963516101,"t":1733108400}
+{"o":6657.2033023281,"h":6709.3946524805,"l":6562.1933406123,"c":6684.1733241944,"v":2069256.734468312,"t":1733112000}
+{"o":6684.1733241944,"h":6743.5362799222,"l":6621.5464797119,"c":6659.4617814224,"v":986492.6825234654,"t":1733115600}
+{"o":6659.4617814224,"h":6684.9776984421,"l":6574.8931923033,"c":6654.8068957714,"v":1138352.9429907894,"t":1733119200}
+{"o":6654.8068957714,"h":6697.5557535317,"l":6589.408132494,"c":6663.1746510192,"v":1023937.268165656,"t":1733122800}
+{"o":6663.1746510192,"h":6666.9946840831,"l":6471.9064561637,"c":6576.8118600066,"v":1417005.4327519266,"t":1733126400}
+{"o":6576.8118600066,"h":6639.4802688139,"l":6521.2328085803,"c":6637.768747422,"v":923398.2116134601,"t":1733130000}
+{"o":6637.768747422,"h":6639.2341794537,"l":6471.1044121955,"c":6512.79091131,"v":851927.6003985562,"t":1733133600}
+{"o":6512.79091131,"h":6562.0565704132,"l":6473.2979169818,"c":6548.4544714091,"v":846505.4061553075,"t":1733137200}
+{"o":6548.4544714091,"h":6581.9498408196,"l":6424.8488625604,"c":6470.710877823,"v":1025815.5024258501,"t":1733140800}
+{"o":6470.710877823,"h":6589.773018752,"l":6429.0264237722,"c":6579.1576536565,"v":1203090.2670558088,"t":1733144400}
+{"o":6579.1576536565,"h":6647.545774432,"l":6516.8932621585,"c":6579.0449299979,"v":1250702.8208314686,"t":1733148000}
+{"o":6579.0449299979,"h":6743.0500675229,"l":6511.649444519,"c":6680.8232043978,"v":2517966.0992106725,"t":1733151600}
+{"o":6680.8232043978,"h":6703.8493388114,"l":6513.5575405699,"c":6591.7491784931,"v":1993225.5780439198,"t":1733155200}
+{"o":6591.7491784931,"h":6619.0176222293,"l":6352.8716481645,"c":6422.6202657018,"v":2002790.966592744,"t":1733158800}
+{"o":6422.6202657018,"h":6561.1560445451,"l":6376.1225251418,"c":6509.5964219227,"v":1583961.6004492759,"t":1733162400}
+{"o":6509.5964219227,"h":6523.838651931,"l":6404.7960814245,"c":6523.3042316439,"v":1301063.1450216635,"t":1733166000}
+{"o":6523.3042316439,"h":6558.1923660302,"l":6447.2828964537,"c":6495.8878425084,"v":1231052.6141528301,"t":1733169600}
+{"o":6495.8878425084,"h":6537.8435501283,"l":6426.6424116502,"c":6473.7596619182,"v":1250459.7504728178,"t":1733173200}
+{"o":6473.7596619182,"h":6562.4265396208,"l":6456.7186072149,"c":6538.9271617667,"v":1160916.8065587324,"t":1733176800}
+{"o":6538.9271617667,"h":6587.7042141939,"l":6523.4966667772,"c":6576.8907705961,"v":1088818.3767532625,"t":1733180400}
+{"o":6576.8907705961,"h":6603.9624780237,"l":6539.1419788383,"c":6575.4232962029,"v":1259146.0573241836,"t":1733184000}
+{"o":6575.4232962029,"h":6603.0860683499,"l":6521.382967139,"c":6525.9222906262,"v":1376373.6332273178,"t":1733187600}
+{"o":6525.9222906262,"h":6679.8566673995,"l":6442.8130789778,"c":6649.0677102231,"v":1293702.7335937475,"t":1733191200}
+{"o":6649.0677102231,"h":6694.1768032144,"l":6616.0017120787,"c":6640.9090121868,"v":1041473.5291211582,"t":1733194800}
+{"o":6640.9090121868,"h":6683.0344827899,"l":6593.9935690211,"c":6658.7723468673,"v":1221115.4116938901,"t":1733198400}
+{"o":6658.7723468673,"h":6661.2069799111,"l":6613.3629772965,"c":6645.5818604939,"v":923012.6467201245,"t":1733202000}
+{"o":6645.5818604939,"h":6729.2226702473,"l":6596.5412324454,"c":6615.8294014894,"v":1239968.5133989842,"t":1733205600}
+{"o":6615.8294014894,"h":6640.5502291434,"l":6544.0586064975,"c":6610.2644432813,"v":1623296.5747938894,"t":1733209200}
+{"o":6610.2644432813,"h":6657.767935913,"l":6577.4387448223,"c":6611.1820391918,"v":1047063.5860671182,"t":1733212800}
+{"o":6611.1820391918,"h":6613.7965022376,"l":6531.7083222492,"c":6551.9930821715,"v":1037914.7594137333,"t":1733216400}
+{"o":6551.9930821715,"h":6585.132114852,"l":6491.9135335157,"c":6504.4391645868,"v":919804.2850918645,"t":1733220000}
+{"o":6504.4391645868,"h":6594.1329133523,"l":6496.5582976652,"c":6571.1159071383,"v":943743.4894659451,"t":1733223600}
+{"o":6571.1159071383,"h":6573.9904659657,"l":6471.6741855991,"c":6533.1256069095,"v":908987.2329549412,"t":1733227200}
+{"o":6533.1256069095,"h":6546.1195548033,"l":6290.4029134054,"c":6364.321163224,"v":1835647.4751361937,"t":1733230800}
+{"o":6364.321163224,"h":6563.7772555617,"l":6237.0006656639,"c":6531.9626700539,"v":2386298.4133045734,"t":1733234400}
+{"o":6531.9626700539,"h":6590.9519033529,"l":6417.7812543663,"c":6504.1071788143,"v":1921105.1673751718,"t":1733238000}
+{"o":6504.1071788143,"h":6563.2034278489,"l":6455.3341172275,"c":6500.3584545908,"v":1288382.3185080853,"t":1733241600}
+{"o":6500.3584545908,"h":6546.6159104091,"l":6397.5233019136,"c":6543.1772295956,"v":1454742.0249104628,"t":1733245200}
+{"o":6543.1772295956,"h":6629.3925372549,"l":6491.4824177646,"c":6615.715937136,"v":1289531.2044658705,"t":1733248800}
+{"o":6615.715937136,"h":6655.9551571821,"l":6544.5356523217,"c":6648.4104534058,"v":1183669.810747952,"t":1733252400}
+{"o":6648.4104534058,"h":6707.7792419168,"l":6635.4361077581,"c":6663.1197870272,"v":1256837.3651302634,"t":1733256000}
+{"o":6663.1197870272,"h":6984.0709757566,"l":6595.476105911,"c":6921.8976462218,"v":2428865.2471941905,"t":1733259600}
+{"o":6921.8976462218,"h":6931.6607897565,"l":6821.2176941354,"c":6893.1423692118,"v":1541323.1259249272,"t":1733263200}
+{"o":6893.1423692118,"h":6903.7774202522,"l":6803.3846088171,"c":6819.4422832877,"v":1311627.0493626902,"t":1733266800}
+{"o":6819.4422832877,"h":6993.1304787172,"l":6816.8419815614,"c":6921.8914615302,"v":1391734.7630288806,"t":1733270400}
+{"o":6921.8914615302,"h":6998.1455952272,"l":6877.1223284713,"c":6970.320880351,"v":1420734.5236904856,"t":1733274000}
+{"o":6970.320880351,"h":7011.8106880188,"l":6785.9656621468,"c":6875.8527840854,"v":1511374.3837002683,"t":1733277600}
+{"o":6875.8527840854,"h":6966.2709213906,"l":6869.5746905245,"c":6927.0824550925,"v":1054997.2476380749,"t":1733281200}
+{"o":6927.0824550925,"h":6945.2946098683,"l":6890.4969436135,"c":6930.0395385271,"v":996102.6379339101,"t":1733284800}
+{"o":6930.0395385271,"h":7021.2318209321,"l":6924.2307727753,"c":6936.1531807194,"v":946363.0162048512,"t":1733288400}
+{"o":6936.1531807194,"h":6947.1213196249,"l":6876.3207170288,"c":6928.205279423,"v":819562.4491433889,"t":1733292000}
+{"o":6928.205279423,"h":6932.8356528584,"l":6885.996960538,"c":6897.0503990143,"v":681860.4712744016,"t":1733295600}
+{"o":6897.0503990143,"h":6916.0766753899,"l":6847.4878712276,"c":6868.0634574991,"v":735562.0067216104,"t":1733299200}
+{"o":6868.0634574991,"h":6915.8925013431,"l":6859.7595664496,"c":6867.6214769579,"v":679684.6590375254,"t":1733302800}
+{"o":6867.6214769579,"h":6931.682675953,"l":6858.7217121885,"c":6898.2480111507,"v":663384.6246660829,"t":1733306400}
+{"o":6898.2480111507,"h":6917.1055918914,"l":6848.9473228273,"c":6874.7146457752,"v":778464.9037876303,"t":1733310000}
+{"o":6874.7146457752,"h":6881.4462015341,"l":6751.0419959854,"c":6781.6014916399,"v":1103749.5199461428,"t":1733313600}
+{"o":6781.6014916399,"h":6804.7845076345,"l":6714.7864829536,"c":6737.5797157417,"v":964303.5414918892,"t":1733317200}
+{"o":6737.5797157417,"h":6814.0858345917,"l":6660.092582346,"c":6769.2613940266,"v":1384635.7829867862,"t":1733320800}
+{"o":6769.2613940266,"h":6857.7189328904,"l":6722.3926421873,"c":6817.0463668924,"v":1612140.0237862663,"t":1733324400}
+{"o":6817.0463668924,"h":6850.2397549907,"l":6529.7919114933,"c":6578.7649556134,"v":1947743.9664473529,"t":1733328000}
+{"o":6578.7649556134,"h":6684.0280363821,"l":6541.313365376,"c":6675.8680934415,"v":1643188.2574346142,"t":1733331600}
+{"o":6675.8680934415,"h":6735.6259927661,"l":6653.2120460508,"c":6705.8868695993,"v":1212402.3441873873,"t":1733335200}
+{"o":6705.8868695993,"h":6794.5103378998,"l":6674.7674947813,"c":6787.6590758342,"v":997244.7318206904,"t":1733338800}
+{"o":6787.6590758342,"h":6895.5749599943,"l":6721.1080587334,"c":6795.8881037785,"v":1412743.1683117177,"t":1733342400}
+{"o":6795.8881037785,"h":6844.8041162398,"l":6648.0662951982,"c":6699.979165379,"v":1517897.1317284564,"t":1733346000}
+{"o":6699.979165379,"h":6759.1018032728,"l":6679.1007551861,"c":6682.0710005617,"v":1039253.8691115817,"t":1733349600}
+{"o":6682.0710005617,"h":6693.505224359,"l":6585.6167500765,"c":6685.4328252919,"v":1154400.3219769963,"t":1733353200}
+{"o":6685.4328252919,"h":6700.0832812615,"l":6593.001274055,"c":6600.7608648732,"v":1135187.4187883744,"t":1733356800}
+{"o":6600.7608648732,"h":6612.9017916822,"l":6500.8837130944,"c":6585.7288098533,"v":1405754.811473514,"t":1733360400}
+{"o":6585.7288098533,"h":6856.3087442194,"l":6574.876058934,"c":6748.2923981798,"v":1656428.1952166471,"t":1733364000}
+{"o":6748.2923981798,"h":6952.4891926928,"l":6740.2865356602,"c":6790.3332315966,"v":2121144.9709356623,"t":1733367600}
+{"o":6790.3332315966,"h":6943.8695354577,"l":6784.5314271776,"c":6900.2775206111,"v":1400752.5292072499,"t":1733371200}
+{"o":6900.2775206111,"h":6914.9120471409,"l":6781.7000873892,"c":6846.557017601,"v":1121609.9302634322,"t":1733374800}
+{"o":6846.557017601,"h":6862.8044694226,"l":6724.6030865919,"c":6805.2128522373,"v":974607.9948117511,"t":1733378400}
+{"o":6805.2128522373,"h":6849.8578974773,"l":6796.8589335121,"c":6817.7083562195,"v":791318.0132097928,"t":1733382000}
+{"o":6817.7083562195,"h":6896.2486994246,"l":6805.5661041361,"c":6869.4960280093,"v":892899.8833941108,"t":1733385600}
+{"o":6869.4960280093,"h":6927.3765937651,"l":6840.7014800432,"c":6925.3227385826,"v":880953.4442664128,"t":1733389200}
+{"o":6925.3227385826,"h":6996.9671830137,"l":6901.6445764812,"c":6905.7128153414,"v":859202.9953848997,"t":1733392800}
+{"o":6905.7128153414,"h":7063.1745968924,"l":6896.8144055188,"c":7048.2009850064,"v":837589.4677623189,"t":1733396400}
+{"o":7048.2009850064,"h":7151.4977619181,"l":7025.3860342798,"c":7035.5531470872,"v":1208612.860281067,"t":1733400000}
+{"o":7035.5531470872,"h":7071.9594991976,"l":6949.8637544311,"c":7002.3338287759,"v":933509.2199394216,"t":1733403600}
+{"o":7002.3338287759,"h":7035.7584512319,"l":6941.7359704797,"c":7023.05876341,"v":1047722.3550686383,"t":1733407200}
+{"o":7023.05876341,"h":7058.3414106255,"l":6885.9223107475,"c":6969.52175093,"v":1415126.7312638611,"t":1733410800}
+{"o":6969.52175093,"h":7079.898638852,"l":6925.3238799997,"c":6981.9838964636,"v":1325132.8911858918,"t":1733414400}
+{"o":6981.9838964636,"h":7016.504131915,"l":6954.1529253343,"c":6993.8550369719,"v":1008964.4724837652,"t":1733418000}
+{"o":6993.8550369719,"h":7002.0594319282,"l":6880.7397394324,"c":6889.9824879338,"v":1053652.3767890166,"t":1733421600}
+{"o":6889.9824879338,"h":6909.5074487574,"l":6763.8772031564,"c":6791.1231173913,"v":1449140.1972845388,"t":1733425200}
+{"o":6791.1231173913,"h":6812.9561983955,"l":6683.4140809905,"c":6790.3349752978,"v":1506766.7970071074,"t":1733428800}
+{"o":6790.3349752978,"h":6828.8267139797,"l":6764.3653168109,"c":6816.7424392619,"v":842130.1189835791,"t":1733432400}
+{"o":6816.7424392619,"h":6860.2425960733,"l":6573.8746037466,"c":6860.1964738367,"v":1936417.9549354988,"t":1733436000}
+{"o":6860.1964738367,"h":7053.4577785028,"l":6799.7044758211,"c":6878.3320187006,"v":1880108.0677619765,"t":1733439600}
+{"o":6878.3320187006,"h":7073.4452131671,"l":6834.6875278526,"c":7070.9777423261,"v":1450051.4361343943,"t":1733443200}
+{"o":7070.9777423261,"h":7217.1185374767,"l":6981.2299098184,"c":7106.4690653945,"v":1542641.0609363737,"t":1733446800}
+{"o":7106.4690653945,"h":7115.2721168558,"l":7029.8561605529,"c":7075.3957058012,"v":984219.0265117666,"t":1733450400}
+{"o":7075.3957058012,"h":7075.3957058012,"l":6951.6964726877,"c":7050.6986085297,"v":1234991.0027758565,"t":1733454000}
+{"o":7050.6986085297,"h":7081.7897847171,"l":6992.8930677481,"c":7022.7636321098,"v":964632.2414494877,"t":1733457600}
+{"o":7022.7636321098,"h":7048.1263437642,"l":6944.9919328416,"c":6955.2605491448,"v":830094.560328206,"t":1733461200}
+{"o":6955.2605491448,"h":6984.6194066219,"l":6928.18697121,"c":6960.4927580101,"v":765459.8890839835,"t":1733464800}
+{"o":6960.4927580101,"h":6976.23390518,"l":6933.6081498317,"c":6975.0273754214,"v":721957.2756412437,"t":1733468400}
+{"o":6975.0273754214,"h":7009.639170966,"l":6931.5578735616,"c":6931.5578735616,"v":881519.4085076514,"t":1733472000}
+{"o":6931.5578735616,"h":6935.7154003663,"l":6853.5673549368,"c":6867.0539408785,"v":936562.8585031446,"t":1733475600}
+{"o":6867.0539408785,"h":6882.5222790044,"l":6822.7814903665,"c":6870.2254023039,"v":788578.829535296,"t":1733479200}
+{"o":6870.2254023039,"h":6884.3089162282,"l":6806.2439290775,"c":6824.2082204729,"v":703585.0519500453,"t":1733482800}
+{"o":6824.2082204729,"h":6862.823235267,"l":6731.4380824846,"c":6741.3087317992,"v":859036.0643262843,"t":1733486400}
+{"o":6741.3087317992,"h":6860.0153723361,"l":6730.6840963067,"c":6838.1989755,"v":1316342.372074754,"t":1733490000}
+{"o":6838.1989755,"h":6938.390330662,"l":6806.4293137776,"c":6937.0749250667,"v":1164497.526596515,"t":1733493600}
+{"o":6937.0749250667,"h":6993.603799765,"l":6869.8588972164,"c":6939.8031039595,"v":1351209.5131616439,"t":1733497200}
+{"o":6939.8031039595,"h":6968.4037328354,"l":6903.1757520855,"c":6963.7917877621,"v":1205868.2920789216,"t":1733500800}
+{"o":6963.7917877621,"h":7012.6163006942,"l":6948.380185029,"c":6971.8601456653,"v":1077595.9729337811,"t":1733504400}
+{"o":6971.8601456653,"h":7031.2394021863,"l":6954.4741981774,"c":6970.3975789627,"v":991911.2653461036,"t":1733508000}
+{"o":6970.3975789627,"h":7003.9894365031,"l":6919.9164085849,"c":6994.9292916363,"v":911900.7759205992,"t":1733511600}
+{"o":6994.9292916363,"h":7024.9877410538,"l":6933.8515486877,"c":6951.8815086664,"v":878735.5946270502,"t":1733515200}
+{"o":6951.8815086664,"h":6982.015887605,"l":6929.8447206947,"c":6933.056484506,"v":851937.5154668152,"t":1733518800}
+{"o":6933.056484506,"h":6961.0454547578,"l":6914.9265751252,"c":6925.7016642433,"v":822194.4475527107,"t":1733522400}
+{"o":6925.7016642433,"h":6944.9679172431,"l":6865.7879682977,"c":6909.9739232039,"v":958442.8473577511,"t":1733526000}
+{"o":6909.9739232039,"h":6925.8273522157,"l":6867.5632425062,"c":6895.1748442457,"v":854571.3469896108,"t":1733529600}
+{"o":6895.1748442457,"h":6915.7196487855,"l":6831.4756014847,"c":6869.1826967313,"v":781417.9154650457,"t":1733533200}
+{"o":6869.1826967313,"h":6902.0441527806,"l":6830.9551744441,"c":6877.1957313467,"v":711322.5344354617,"t":1733536800}
+{"o":6877.1957313467,"h":6887.5602515719,"l":6802.3433054634,"c":6852.4806150599,"v":755354.1059708033,"t":1733540400}
+{"o":6852.4806150599,"h":6870.667013972,"l":6827.2855597632,"c":6864.7511727486,"v":670282.8336928468,"t":1733544000}
+{"o":6864.7511727486,"h":6887.3189869659,"l":6845.2326697667,"c":6865.6968670648,"v":629104.4897551482,"t":1733547600}
+{"o":6865.6968670648,"h":6896.8415290794,"l":6844.5759238169,"c":6881.8157923187,"v":681394.5243202721,"t":1733551200}
+{"o":6881.8157923187,"h":6902.8404698389,"l":6862.9664015091,"c":6887.507823088,"v":680399.3778887352,"t":1733554800}
+{"o":6887.507823088,"h":6896.8564344885,"l":6853.9046523804,"c":6882.9600942322,"v":657883.7501096509,"t":1733558400}
+{"o":6882.9600942322,"h":6962.4322704383,"l":6869.0415161924,"c":6959.7779361423,"v":757892.3419927893,"t":1733562000}
+{"o":6959.7779361423,"h":6978.0415412807,"l":6912.89862357,"c":6949.4360480925,"v":719270.7513542544,"t":1733565600}
+{"o":6949.4360480925,"h":6975.1480323479,"l":6939.049757732,"c":6944.9115947482,"v":605054.3111369776,"t":1733569200}
+{"o":6944.9115947482,"h":6972.9066352814,"l":6921.7485959662,"c":6943.5895745007,"v":600964.3190554472,"t":1733572800}
+{"o":6943.5895745007,"h":6984.0466362761,"l":6922.0367632708,"c":6977.8504768085,"v":676109.9258348211,"t":1733576400}
+{"o":6977.8504768085,"h":7079.6873125558,"l":6928.9512528876,"c":7074.9988285215,"v":962996.1501091147,"t":1733580000}
+{"o":7074.9988285215,"h":7090.9645318655,"l":6988.7653050777,"c":7021.1659165001,"v":999095.7096512399,"t":1733583600}
+{"o":7021.1659165001,"h":7062.0275960925,"l":6963.1426277473,"c":7053.5823426809,"v":1031568.0712763143,"t":1733587200}
+{"o":7053.5823426809,"h":7058.8115372005,"l":6991.4457037431,"c":7024.4384184474,"v":952421.3662630336,"t":1733590800}
+{"o":7024.4384184474,"h":7067.0059872163,"l":7002.1523495138,"c":7052.3952473363,"v":1068376.5214052631,"t":1733594400}
+{"o":7052.3952473363,"h":7070.2896580217,"l":7008.1820334707,"c":7045.498039875,"v":924893.7245264238,"t":1733598000}
+{"o":7045.498039875,"h":7084.9935510554,"l":7012.6266369612,"c":7030.4579950412,"v":941859.7602588808,"t":1733601600}
+{"o":7030.4579950412,"h":7086.2350663009,"l":6998.5415476098,"c":7042.0943559032,"v":987037.4835224777,"t":1733605200}
+{"o":7042.0943559032,"h":7101.2992040392,"l":6952.5621345874,"c":6958.9618751345,"v":884023.9668671676,"t":1733608800}
+{"o":6958.9618751345,"h":7002.1092854808,"l":6936.7216054368,"c":6942.8352805181,"v":809723.4039441878,"t":1733612400}
+{"o":6942.8352805181,"h":6981.7612934289,"l":6893.9708094918,"c":6970.2284928736,"v":889851.704472238,"t":1733616000}
+{"o":6970.2284928736,"h":7000.4962631458,"l":6947.3064663567,"c":6975.1032245833,"v":760449.2634580949,"t":1733619600}
+{"o":6975.1032245833,"h":7042.4136470447,"l":6972.807526213,"c":7030.4696483237,"v":779961.3752271694,"t":1733623200}
+{"o":7030.4696483237,"h":7051.6817961301,"l":6975.4826735267,"c":7016.1132111556,"v":829841.5222837874,"t":1733626800}
+{"o":7016.1132111556,"h":7027.2800456873,"l":6948.5923106909,"c":6949.0315366287,"v":648719.3331316876,"t":1733630400}
+{"o":6949.0315366287,"h":6968.0104570737,"l":6876.9103907406,"c":6915.4534351619,"v":755928.4648896053,"t":1733634000}
+{"o":6915.4534351619,"h":6954.0169984986,"l":6895.1105599937,"c":6940.007377345,"v":715307.8320976492,"t":1733637600}
+{"o":6940.007377345,"h":6961.9917453341,"l":6919.2661558157,"c":6924.6351401386,"v":643279.0787054729,"t":1733641200}
+{"o":6924.6351401386,"h":6930.6377158489,"l":6845.8698298973,"c":6848.1168273389,"v":820642.6822853087,"t":1733644800}
+{"o":6848.1168273389,"h":6879.2203451966,"l":6797.8649170893,"c":6816.4629588351,"v":761389.6040666238,"t":1733648400}
+{"o":6816.4629588351,"h":6890.891470696,"l":6815.8251221143,"c":6855.8718220451,"v":628545.8636569958,"t":1733652000}
+{"o":6855.8718220451,"h":6892.3314286809,"l":6841.5097222173,"c":6877.7978409203,"v":542103.3894599942,"t":1733655600}
+{"o":6877.7978409203,"h":6896.8902066461,"l":6840.6129802537,"c":6879.752114565,"v":621416.448954424,"t":1733659200}
+{"o":6879.752114565,"h":6927.0850047705,"l":6859.3956925916,"c":6917.1685458229,"v":709354.460651996,"t":1733662800}
+{"o":6917.1685458229,"h":6921.5224037221,"l":6868.1224375946,"c":6871.8448027235,"v":644202.6821544606,"t":1733666400}
+{"o":6871.8448027235,"h":6922.598494272,"l":6831.1537137254,"c":6916.1000148832,"v":784909.9708553216,"t":1733670000}
+{"o":6916.1000148832,"h":6926.9118018694,"l":6858.556419665,"c":6874.1422802049,"v":883159.7985885732,"t":1733673600}
+{"o":6874.1422802049,"h":6898.1186141721,"l":6848.6916080694,"c":6896.5114263301,"v":767379.2832081618,"t":1733677200}
+{"o":6896.5114263301,"h":6900.3423048123,"l":6849.2944020653,"c":6852.5679822148,"v":732155.9178390721,"t":1733680800}
+{"o":6852.5679822148,"h":6899.0242001514,"l":6820.5148976883,"c":6891.2187484658,"v":766069.5190501267,"t":1733684400}
+{"o":6891.2187484658,"h":6899.1804388581,"l":6853.9989027484,"c":6858.5692644173,"v":771894.1015029397,"t":1733688000}
+{"o":6858.5692644173,"h":6873.7852738172,"l":6831.6954638847,"c":6868.904776921,"v":700606.9690883013,"t":1733691600}
+{"o":6868.904776921,"h":6900.3049804031,"l":6859.0768023432,"c":6899.4320889833,"v":649868.3542742288,"t":1733695200}
+{"o":6899.4320889833,"h":6929.7637293033,"l":6875.7877071713,"c":6909.2125259657,"v":811492.5425713821,"t":1733698800}
+{"o":6909.2125259657,"h":6916.5130343586,"l":6776.9259862563,"c":6810.5328042324,"v":1111627.8053220497,"t":1733702400}
+{"o":6810.5328042324,"h":6844.00513625,"l":6756.8728388435,"c":6773.1856641696,"v":906974.0793132244,"t":1733706000}
+{"o":6773.1856641696,"h":6808.8719864612,"l":6700.6246615726,"c":6758.2226120812,"v":906393.0226592328,"t":1733709600}
+{"o":6758.2226120812,"h":6784.9751329958,"l":6703.878198172,"c":6755.7221310165,"v":815116.0318810517,"t":1733713200}
+{"o":6755.7221310165,"h":6778.9206114412,"l":6722.1772951814,"c":6775.6568515628,"v":756776.724859196,"t":1733716800}
+{"o":6775.6568515628,"h":6785.064985608,"l":6744.4082205182,"c":6777.6544653261,"v":639442.5621080472,"t":1733720400}
+{"o":6777.6544653261,"h":6779.1584185087,"l":6708.0742866513,"c":6716.4867495853,"v":792747.7019378712,"t":1733724000}
+{"o":6716.4867495853,"h":6770.020084006,"l":6652.0813768898,"c":6746.8351666671,"v":1076137.8713510763,"t":1733727600}
+{"o":6746.8351666671,"h":6753.8725970676,"l":6592.8003554049,"c":6600.9461727866,"v":1052909.1144948008,"t":1733731200}
+{"o":6600.9461727866,"h":6660.008541477,"l":6548.169479983,"c":6606.4955295966,"v":1038478.9073664235,"t":1733734800}
+{"o":6606.4955295966,"h":6646.5243970192,"l":6588.2758098374,"c":6639.8905483872,"v":726334.6545079261,"t":1733738400}
+{"o":6639.8905483872,"h":6640.8310785374,"l":6547.8015754068,"c":6581.0939681863,"v":848547.7180542317,"t":1733742000}
+{"o":6581.0939681863,"h":6631.9891421364,"l":6551.1622522969,"c":6629.2105689171,"v":893853.9996246785,"t":1733745600}
+{"o":6629.2105689171,"h":6691.4866610163,"l":6601.4613055469,"c":6670.0550311101,"v":840498.3391161031,"t":1733749200}
+{"o":6670.0550311101,"h":6750.8660474508,"l":6645.9113921936,"c":6721.6683190039,"v":955970.4798633172,"t":1733752800}
+{"o":6721.6683190039,"h":6746.6517529955,"l":6483.8667778056,"c":6528.4852723367,"v":1664839.4474649087,"t":1733756400}
+{"o":6528.4852723367,"h":6588.9489327819,"l":6477.085525986,"c":6537.6804854102,"v":1167109.4866353325,"t":1733760000}
+{"o":6537.6804854102,"h":6568.7956796721,"l":6494.7084938876,"c":6495.9849194208,"v":1020446.7624941273,"t":1733763600}
+{"o":6495.9849194208,"h":6560.5936133328,"l":6494.7582899393,"c":6534.4731546603,"v":986261.180989561,"t":1733767200}
+{"o":6534.4731546603,"h":6537.1718053579,"l":6445.9174570652,"c":6461.2507461146,"v":1197087.253408439,"t":1733770800}
+{"o":6461.2507461146,"h":6525.1098624381,"l":6361.5383676093,"c":6389.0131706992,"v":2356976.5249290601,"t":1733774400}
+{"o":6389.0131706992,"h":6431.4506396652,"l":5963.3964628627,"c":6353.9418114269,"v":3726089.4341753209,"t":1733778000}
+{"o":6353.9418114269,"h":6376.8705147517,"l":5995.4105716996,"c":6347.9026626914,"v":3016246.067057183,"t":1733781600}
+{"o":6347.9026626914,"h":6414.9215841789,"l":6295.1028920994,"c":6315.2363577883,"v":1733971.3668897252,"t":1733785200}
+{"o":6315.2363577883,"h":6439.9553779588,"l":6224.5582372661,"c":6345.2806083105,"v":1754788.8278972488,"t":1733788800}
+{"o":6345.2806083105,"h":6393.1748333666,"l":6290.2527304184,"c":6380.0854933126,"v":1326877.2566419328,"t":1733792400}
+{"o":6380.0854933126,"h":6380.9009882142,"l":6190.2202138006,"c":6203.1893802541,"v":1429146.7395421055,"t":1733796000}
+{"o":6203.1893802541,"h":6289.4086140524,"l":6005.0362974284,"c":6288.3371589226,"v":2110059.1825615624,"t":1733799600}
+{"o":6288.3371589226,"h":6306.8507391693,"l":6182.9691029361,"c":6298.0832572686,"v":1287146.1893025148,"t":1733803200}
+{"o":6298.0832572686,"h":6336.4066227973,"l":6249.5764846183,"c":6303.1620439588,"v":1031246.5767280876,"t":1733806800}
+{"o":6303.1620439588,"h":6373.9051149104,"l":6278.816782468,"c":6356.2902728248,"v":1090328.4984497048,"t":1733810400}
+{"o":6356.2902728248,"h":6357.5097487701,"l":6287.9243189743,"c":6332.7088225248,"v":899825.3317205984,"t":1733814000}
+{"o":6332.7088225248,"h":6346.8933797422,"l":6278.6328515481,"c":6328.0974583983,"v":983243.9677580642,"t":1733817600}
+{"o":6328.0974583983,"h":6371.3321578447,"l":6294.0265181642,"c":6323.6751734569,"v":1140742.2739305526,"t":1733821200}
+{"o":6323.6751734569,"h":6364.6451472345,"l":6299.8392585944,"c":6329.8732596702,"v":890339.5459068192,"t":1733824800}
+{"o":6329.8732596702,"h":6333.8154654196,"l":6268.1270027142,"c":6301.1338241211,"v":891990.4115197541,"t":1733828400}
+{"o":6301.1338241211,"h":6315.3992163237,"l":6128.5411609403,"c":6158.9742671859,"v":1380416.2207331823,"t":1733832000}
+{"o":6158.9742671859,"h":6274.7241545926,"l":6152.333353569,"c":6249.3835954969,"v":1608039.7877970263,"t":1733835600}
+{"o":6249.3835954969,"h":6382.2917355619,"l":6214.6601375058,"c":6311.7992184775,"v":3170831.4447733304,"t":1733839200}
+{"o":6311.7992184775,"h":6356.0478084892,"l":6005.2842777276,"c":6019.8539098093,"v":2929471.0517373737,"t":1733842800}
+{"o":6019.8539098093,"h":6175.4853482212,"l":5947.7415994203,"c":6142.0161544694,"v":2780407.6877253065,"t":1733846400}
+{"o":6142.0161544694,"h":6152.3591483602,"l":5928.47310106,"c":5936.6513801455,"v":2181096.6093970486,"t":1733850000}
+{"o":5936.6513801455,"h":6157.4426198849,"l":5878.9006199145,"c":6096.6027432832,"v":1892103.0414388569,"t":1733853600}
+{"o":6096.6027432832,"h":6200.2838068422,"l":6087.7001251272,"c":6180.1733711304,"v":1450883.4401534575,"t":1733857200}
+{"o":6180.1733711304,"h":6248.2239779299,"l":6157.8814420147,"c":6221.7033847479,"v":1327873.2970055668,"t":1733860800}
+{"o":6221.7033847479,"h":6305.4329642791,"l":6182.2206654517,"c":6214.3620076067,"v":1473124.2951712587,"t":1733864400}
+{"o":6214.3620076067,"h":6263.0153671713,"l":6196.5738673362,"c":6251.89135313,"v":1359245.6940238178,"t":1733868000}
+{"o":6251.89135313,"h":6283.6958450237,"l":6207.3944149286,"c":6225.0770015578,"v":1238898.2763574382,"t":1733871600}
+{"o":6225.0770015578,"h":6281.5394766976,"l":6164.0846356321,"c":6265.7215632458,"v":1598454.6564339709,"t":1733875200}
+{"o":6265.7215632458,"h":6309.0477171589,"l":6161.7893638595,"c":6180.2704368234,"v":2334100.4362759981,"t":1733878800}
+{"o":6180.2704368234,"h":6324.5439627362,"l":6169.0363930046,"c":6294.2547279308,"v":1548954.2739274197,"t":1733882400}
+{"o":6294.2547279308,"h":6393.3309188517,"l":6289.4350820131,"c":6392.7127271511,"v":1334124.1213445163,"t":1733886000}
+{"o":6392.7127271511,"h":6410.3566363134,"l":6342.8316695083,"c":6372.8334320605,"v":1054660.5322767613,"t":1733889600}
+{"o":6372.8334320605,"h":6384.8035780849,"l":6321.9108641452,"c":6362.4742471293,"v":866231.9860298567,"t":1733893200}
+{"o":6362.4742471293,"h":6420.5593159496,"l":6350.3652282529,"c":6404.3717209105,"v":921707.6744751562,"t":1733896800}
+{"o":6404.3717209105,"h":6418.820665281,"l":6342.2481295783,"c":6366.0109466815,"v":1004523.915687479,"t":1733900400}
+{"o":6366.0109466815,"h":6497.4453957237,"l":6361.3414074113,"c":6468.2183677005,"v":1050770.238851591,"t":1733904000}
+{"o":6468.2183677005,"h":6495.9283143874,"l":6426.0055974841,"c":6487.0192497475,"v":933403.2508319962,"t":1733907600}
+{"o":6487.0192497475,"h":6526.9987762997,"l":6484.361655075,"c":6524.8556974845,"v":863046.5270920583,"t":1733911200}
+{"o":6524.8556974845,"h":6600.8189682717,"l":6489.9780579691,"c":6551.5042850984,"v":951135.9172037323,"t":1733914800}
+{"o":6551.5042850984,"h":6604.1618477425,"l":6535.4810894201,"c":6552.5193318423,"v":899031.8287414494,"t":1733918400}
+{"o":6552.5193318423,"h":6628.6414410811,"l":6519.6975555121,"c":6600.896950539,"v":1173968.3550245736,"t":1733922000}
+{"o":6600.896950539,"h":6636.0689828071,"l":6547.5199233815,"c":6626.0599098832,"v":1062342.2982515399,"t":1733925600}
+{"o":6626.0599098832,"h":6723.7936102086,"l":6614.7320726588,"c":6656.8621299882,"v":1728849.0075280026,"t":1733929200}
+{"o":6656.8621299882,"h":6723.6619771441,"l":6606.6551232862,"c":6677.4809269768,"v":1497066.3183385667,"t":1733932800}
+{"o":6677.4809269768,"h":6715.4358603976,"l":6610.4721191933,"c":6648.0175080549,"v":1224054.5183724074,"t":1733936400}
+{"o":6648.0175080549,"h":6687.1510389695,"l":6611.7548445722,"c":6660.4672451629,"v":1243846.6741919927,"t":1733940000}
+{"o":6660.4672451629,"h":6709.0794617041,"l":6639.2092812367,"c":6702.5013224648,"v":1272818.3198253852,"t":1733943600}
+{"o":6702.5013224648,"h":6752.5384701406,"l":6659.0883527548,"c":6676.953386514,"v":1172885.7977502076,"t":1733947200}
+{"o":6676.953386514,"h":6689.8849392537,"l":6637.7254777815,"c":6676.0379153582,"v":1196155.1492898264,"t":1733950800}
+{"o":6676.0379153582,"h":6688.6040832178,"l":6647.072163431,"c":6652.5620365066,"v":3611795.4882278293,"t":1733954400}
+{"o":6652.5620365066,"h":6666.9925838912,"l":6609.0285950353,"c":6623.8496803398,"v":1098047.8446406005,"t":1733958000}
+{"o":6623.8496803398,"h":6640.691788513,"l":6599.129402144,"c":6623.3189976178,"v":1212364.3239673933,"t":1733961600}
+{"o":6623.3189976178,"h":6639.7555932175,"l":6577.0819192776,"c":6590.7690167697,"v":1035957.2586201982,"t":1733965200}
+{"o":6590.7690167697,"h":6688.1645301624,"l":6560.7777792701,"c":6677.9172334326,"v":1066297.9085855894,"t":1733968800}
+{"o":6677.9172334326,"h":6763.5435029986,"l":6637.5394947626,"c":6714.1130396212,"v":1243746.9562070807,"t":1733972400}
+{"o":6714.1130396212,"h":6745.1070033177,"l":6658.1912419506,"c":6699.0835483615,"v":963561.1542173127,"t":1733976000}
+{"o":6699.0835483615,"h":6788.3373302595,"l":6687.2546266546,"c":6740.2194322979,"v":978016.8949330426,"t":1733979600}
+{"o":6740.2194322979,"h":6754.6358100854,"l":6678.1847280724,"c":6706.8315808131,"v":1049987.176376417,"t":1733983200}
+{"o":6706.8315808131,"h":6747.2816632849,"l":6695.328831728,"c":6701.5715952366,"v":972031.5494597084,"t":1733986800}
+{"o":6701.5715952366,"h":6778.4678042946,"l":6700.5786572949,"c":6767.4479264586,"v":849536.1145597474,"t":1733990400}
+{"o":6767.4479264586,"h":6803.8027841747,"l":6751.5862384234,"c":6754.3813098972,"v":792562.9491258943,"t":1733994000}
+{"o":6754.3813098972,"h":6757.7345133302,"l":6679.219530991,"c":6701.7703690802,"v":882637.2242106245,"t":1733997600}
+{"o":6701.7703690802,"h":6710.5092435539,"l":6651.9557107342,"c":6689.4733701944,"v":915681.1052970013,"t":1734001200}
+{"o":6689.4733701944,"h":6751.5751077577,"l":6688.2082041002,"c":6740.1873591523,"v":930759.3365353028,"t":1734004800}
+{"o":6740.1873591523,"h":6776.6714034031,"l":6664.2152713922,"c":6700.126314744,"v":1532975.1774972992,"t":1734008400}
+{"o":6700.126314744,"h":6796.2036595289,"l":6679.3855977709,"c":6775.3228365448,"v":1522336.9599666791,"t":1734012000}
+{"o":6775.3228365448,"h":6781.3512768058,"l":6705.4578941237,"c":6740.1995930943,"v":1313650.8308616765,"t":1734015600}
+{"o":6740.1995930943,"h":6822.1336617821,"l":6714.8266764054,"c":6724.7248960984,"v":1598089.643645308,"t":1734019200}
+{"o":6724.7248960984,"h":6827.9046891243,"l":6723.924753446,"c":6821.5118717419,"v":1346262.8117747095,"t":1734022800}
+{"o":6821.5118717419,"h":6838.9623897833,"l":6725.659712094,"c":6742.1191378824,"v":1286815.836469034,"t":1734026400}
+{"o":6742.1191378824,"h":6750.9929459695,"l":6600.0325425307,"c":6620.0172616306,"v":1798105.0747521226,"t":1734030000}
+{"o":6620.0172616306,"h":6692.247874838,"l":6616.0872293932,"c":6665.8168550872,"v":1302899.7985422057,"t":1734033600}
+{"o":6665.8168550872,"h":6668.1728087559,"l":6598.0588050566,"c":6632.7113492584,"v":1302036.5335601619,"t":1734037200}
+{"o":6632.7113492584,"h":6656.2798389906,"l":6575.8545365674,"c":6648.4205464841,"v":1796640.5904538545,"t":1734040800}
+{"o":6648.4205464841,"h":6661.6265325352,"l":6570.0842209248,"c":6610.7287966019,"v":1227184.6497350361,"t":1734044400}
+{"o":6610.7287966019,"h":6656.8319200383,"l":6592.1580777142,"c":6617.095919048,"v":1261600.97291993,"t":1734048000}
+{"o":6617.095919048,"h":6621.6949682684,"l":6534.9089124841,"c":6589.6988066909,"v":1275203.7649344495,"t":1734051600}
+{"o":6589.6988066909,"h":6660.0575971091,"l":6561.8551130239,"c":6625.7797935056,"v":1208283.9104764427,"t":1734055200}
+{"o":6625.7797935056,"h":6641.1903345587,"l":6602.2245058202,"c":6619.088477756,"v":1198225.458600153,"t":1734058800}
+{"o":6619.088477756,"h":6628.4130801579,"l":6569.0193231853,"c":6582.7174882808,"v":1002430.3125012746,"t":1734062400}
+{"o":6582.7174882808,"h":6609.6536617481,"l":6572.0729731463,"c":6574.3564291158,"v":1288511.3803926378,"t":1734066000}
+{"o":6574.3564291158,"h":6605.0846825672,"l":6483.8450607426,"c":6529.745796428,"v":1186846.8947870613,"t":1734069600}
+{"o":6529.745796428,"h":6560.8450734817,"l":6442.4860927165,"c":6550.6052568679,"v":1046996.2607881502,"t":1734073200}
+{"o":6550.6052568679,"h":6593.0920461272,"l":6522.9503824406,"c":6589.0735882885,"v":843776.090880589,"t":1734076800}
+{"o":6589.0735882885,"h":6599.739388227,"l":6534.3969603884,"c":6564.6893104726,"v":875045.993632763,"t":1734080400}
+{"o":6564.6893104726,"h":6599.8821275349,"l":6529.295801323,"c":6589.0971040999,"v":1059331.5310342032,"t":1734084000}
+{"o":6589.0971040999,"h":6622.1705151877,"l":6571.267774778,"c":6571.267774778,"v":893430.3807260608,"t":1734087600}
+{"o":6571.267774778,"h":6603.8040792402,"l":6539.7289265925,"c":6568.0550248299,"v":1096525.2941568249,"t":1734091200}
+{"o":6568.0550248299,"h":6571.3443695058,"l":6459.7665522138,"c":6509.4211186709,"v":1186713.0079513907,"t":1734094800}
+{"o":6509.4211186709,"h":6537.3832632484,"l":6468.9957891591,"c":6524.3675722709,"v":1287368.9686991887,"t":1734098400}
+{"o":6524.3675722709,"h":6588.6833604476,"l":6427.7864398036,"c":6442.5471273248,"v":1629703.2167134471,"t":1734102000}
+{"o":6442.5471273248,"h":6494.2709380964,"l":6425.6729384022,"c":6435.5727858238,"v":1515207.9472428444,"t":1734105600}
+{"o":6435.5727858238,"h":6521.5515724717,"l":6433.6705112418,"c":6505.32131812,"v":1310491.7447116857,"t":1734109200}
+{"o":6505.32131812,"h":6513.7101287528,"l":6452.1179882064,"c":6470.7444626875,"v":1320923.5695362403,"t":1734112800}
+{"o":6470.7444626875,"h":6511.9377857654,"l":6435.845297047,"c":6505.2641237696,"v":1255170.3147982801,"t":1734116400}
+{"o":6505.2641237696,"h":6544.6572520809,"l":6497.0391789314,"c":6524.8707382594,"v":1133734.4263131521,"t":1734120000}
+{"o":6524.8707382594,"h":6533.4964650592,"l":6499.9075869753,"c":6518.3823436015,"v":1167933.3812352035,"t":1734123600}
+{"o":6518.3823436015,"h":6536.4218366137,"l":6437.5566745063,"c":6515.5409500081,"v":1141771.4723967947,"t":1734127200}
+{"o":6515.5409500081,"h":6553.1934820074,"l":6497.7179282629,"c":6548.5465863107,"v":1063783.8478166189,"t":1734130800}
+{"o":6548.5465863107,"h":6561.986678551,"l":6515.6842759314,"c":6537.8238297944,"v":1279497.9087622664,"t":1734134400}
+{"o":6537.8238297944,"h":6615.1558372718,"l":6535.5671246964,"c":6572.6136822053,"v":1197222.1014755305,"t":1734138000}
+{"o":6572.6136822053,"h":6608.638897821,"l":6552.6796162094,"c":6581.602003198,"v":1171259.8161475039,"t":1734141600}
+{"o":6581.602003198,"h":6598.9721838436,"l":6571.4643750522,"c":6590.4167279946,"v":1122323.1321937907,"t":1734145200}
+{"o":6590.4167279946,"h":6593.5425323786,"l":6536.5048411052,"c":6568.3664155023,"v":1009823.0957001506,"t":1734148800}
+{"o":6568.3664155023,"h":6589.4663557323,"l":6557.6929579585,"c":6589.1647407161,"v":876112.4075613648,"t":1734152400}
+{"o":6589.1647407161,"h":6633.7980925705,"l":6582.7954869902,"c":6603.4360931126,"v":938900.2560878475,"t":1734156000}
+{"o":6603.4360931126,"h":6613.8790889051,"l":6577.9163116611,"c":6583.0358057495,"v":943086.8663875286,"t":1734159600}
+{"o":6583.0358057495,"h":6605.2958444786,"l":6561.1079254573,"c":6593.7910494389,"v":970798.8007508276,"t":1734163200}
+{"o":6593.7910494389,"h":6604.0939183102,"l":6567.2810656514,"c":6581.3596406935,"v":981480.0423585761,"t":1734166800}
+{"o":6581.3596406935,"h":6585.2546248713,"l":6542.6986717195,"c":6553.0303234949,"v":813606.3523552582,"t":1734170400}
+{"o":6553.0303234949,"h":6563.1431288614,"l":6527.8637127783,"c":6534.5133861499,"v":819174.1428675727,"t":1734174000}
+{"o":6534.5133861499,"h":6543.6898082534,"l":6468.5317920354,"c":6477.6797876877,"v":978225.1586969807,"t":1734177600}
+{"o":6477.6797876877,"h":6486.1957637459,"l":6401.0367070182,"c":6432.4027952295,"v":1143465.600818472,"t":1734181200}
+{"o":6432.4027952295,"h":6483.1693795919,"l":6412.0722249062,"c":6461.157196906,"v":1100271.5742761989,"t":1734184800}
+{"o":6461.157196906,"h":6507.0543981366,"l":6450.6435252001,"c":6483.1961434185,"v":1109037.1740236375,"t":1734188400}
+{"o":6483.1961434185,"h":6483.1961434185,"l":6420.6016383381,"c":6453.0021397708,"v":1330636.8829174403,"t":1734192000}
+{"o":6453.0021397708,"h":6467.9724121964,"l":6348.6653774865,"c":6358.6014399957,"v":1215004.8780672308,"t":1734195600}
+{"o":6358.6014399957,"h":6386.1091793473,"l":6282.717967788,"c":6344.2917712504,"v":1113422.766855096,"t":1734199200}
+{"o":6344.2917712504,"h":6386.2750540017,"l":6272.7949828546,"c":6351.9762834063,"v":1034850.8738915795,"t":1734202800}
+{"o":6351.9762834063,"h":6367.461183199,"l":6266.2546413814,"c":6280.9804780133,"v":1050635.9033910013,"t":1734206400}
+{"o":6280.9804780133,"h":6343.5078019839,"l":6277.134296141,"c":6331.1064694056,"v":965505.4933930971,"t":1734210000}
+{"o":6331.1064694056,"h":6393.6293740735,"l":6307.8415453948,"c":6349.8365033594,"v":896964.4198698099,"t":1734213600}
+{"o":6349.8365033594,"h":6435.0748235028,"l":6343.5392838346,"c":6404.9990363809,"v":1013479.3726732789,"t":1734217200}
+{"o":6404.9990363809,"h":6424.7491846534,"l":6374.3059738581,"c":6401.5594306582,"v":963415.8441369059,"t":1734220800}
+{"o":6401.5594306582,"h":6451.695708087,"l":6396.7982806047,"c":6443.4592673116,"v":891756.9169759913,"t":1734224400}
+{"o":6443.4592673116,"h":6459.2920375632,"l":6432.9844513763,"c":6436.5467491042,"v":781105.7010298186,"t":1734228000}
+{"o":6436.5467491042,"h":6441.0027308319,"l":6389.6806238701,"c":6389.6806238701,"v":819076.6090379888,"t":1734231600}
+{"o":6389.6806238701,"h":6460.5347660088,"l":6386.960294982,"c":6414.8852725891,"v":946280.9082752115,"t":1734235200}
+{"o":6414.8852725891,"h":6445.30462407,"l":6407.0194004784,"c":6410.0972629781,"v":821645.3216533002,"t":1734238800}
+{"o":6410.0972629781,"h":6415.7062689408,"l":6355.2752920022,"c":6356.3594501704,"v":818429.5503066888,"t":1734242400}
+{"o":6356.3594501704,"h":6372.4954804408,"l":6280.7017012214,"c":6328.2767702753,"v":1035337.3533947011,"t":1734246000}
+{"o":6328.2767702753,"h":6370.176036548,"l":6304.2429816494,"c":6365.5269662305,"v":868079.638038112,"t":1734249600}
+{"o":6365.5269662305,"h":6390.7199773027,"l":6347.6359766497,"c":6384.6539897605,"v":843718.8775048408,"t":1734253200}
+{"o":6384.6539897605,"h":6411.2955604407,"l":6350.3951248804,"c":6351.68355438,"v":813057.0534125121,"t":1734256800}
+{"o":6351.68355438,"h":6367.1444371114,"l":6339.0118639454,"c":6358.9186310185,"v":762647.0043760285,"t":1734260400}
+{"o":6358.9186310185,"h":6404.2139533979,"l":6329.1763270051,"c":6394.6241141008,"v":866849.2359370211,"t":1734264000}
+{"o":6394.6241141008,"h":6422.812958467,"l":6352.350970026,"c":6388.9763453276,"v":941240.0179147334,"t":1734267600}
+{"o":6388.9763453276,"h":6449.7551906271,"l":6386.200712519,"c":6444.6883786356,"v":987370.1042797883,"t":1734271200}
+{"o":6444.6883786356,"h":6448.4069061067,"l":6401.4707080332,"c":6432.4737359038,"v":1017061.4196915912,"t":1734274800}
+{"o":6432.4737359038,"h":6478.3892296249,"l":6422.1019295984,"c":6468.037140654,"v":1052986.2961910297,"t":1734278400}
+{"o":6468.037140654,"h":6469.9985754379,"l":6426.0948165961,"c":6445.8336536118,"v":1010468.5698265083,"t":1734282000}
+{"o":6445.8336536118,"h":6448.8831456726,"l":6420.8212339124,"c":6434.8208112183,"v":882575.9038305058,"t":1734285600}
+{"o":6434.8208112183,"h":6469.3401269697,"l":6433.3345720639,"c":6443.3576474061,"v":992106.8715366434,"t":1734289200}
+{"o":6443.3576474061,"h":6451.0071727551,"l":6398.2067603157,"c":6420.9467590101,"v":970419.1673566825,"t":1734292800}
+{"o":6420.9467590101,"h":6424.3189439777,"l":6308.3136099051,"c":6316.4387872709,"v":1231276.5670744299,"t":1734296400}
+{"o":6316.4387872709,"h":6400.746506375,"l":6286.3254002817,"c":6388.2293912864,"v":1205911.5827765749,"t":1734300000}
+{"o":6388.2293912864,"h":6568.2558954504,"l":6385.9267240144,"c":6530.9546216305,"v":1592465.7333902679,"t":1734303600}
+{"o":6530.9546216305,"h":6623.5285543535,"l":6479.9034815002,"c":6579.1676611756,"v":1644030.7736995164,"t":1734307200}
+{"o":6579.1676611756,"h":6612.7358487118,"l":6556.4879478624,"c":6569.0886870138,"v":1190163.3291206912,"t":1734310800}
+{"o":6569.0886870138,"h":6572.8876729761,"l":6464.4404921477,"c":6472.8610186159,"v":1233233.0117137474,"t":1734314400}
+{"o":6472.8610186159,"h":6491.2562354832,"l":6419.0809729113,"c":6441.1129421014,"v":1128356.9318582776,"t":1734318000}
+{"o":6441.1129421014,"h":6470.5508540735,"l":6428.5371089737,"c":6446.2965734223,"v":1053844.5696677382,"t":1734321600}
+{"o":6446.2965734223,"h":6477.874230821,"l":6423.8145139599,"c":6473.0835467424,"v":988399.1409326482,"t":1734325200}
+{"o":6473.0835467424,"h":6506.2346273036,"l":6459.3004011751,"c":6483.3528291639,"v":992871.7336658017,"t":1734328800}
+{"o":6483.3528291639,"h":6519.7511849624,"l":6475.0101996839,"c":6497.3176297723,"v":1002219.3041810396,"t":1734332400}
+{"o":6497.3176297723,"h":6502.9741869276,"l":6400.511082143,"c":6404.8055248933,"v":997961.9897716998,"t":1734336000}
+{"o":6404.8055248933,"h":6416.1331777058,"l":6358.8136612625,"c":6363.0181779386,"v":993145.0217535043,"t":1734339600}
+{"o":6363.0181779386,"h":6372.8023945655,"l":6265.1910404698,"c":6334.2764095963,"v":953475.7673538893,"t":1734343200}
+{"o":6334.2764095963,"h":6344.9948343098,"l":6189.5025867058,"c":6231.8902039213,"v":1259362.8604356446,"t":1734346800}
+{"o":6231.8902039213,"h":6286.5686908398,"l":6166.4890520454,"c":6236.845036677,"v":1775122.1227426541,"t":1734350400}
+{"o":6236.845036677,"h":6301.3055527601,"l":6206.9741996514,"c":6294.7620385628,"v":1175672.3614838715,"t":1734354000}
+{"o":6294.7620385628,"h":6350.050649572,"l":6248.2397265069,"c":6307.5568372862,"v":1216211.3303930548,"t":1734357600}
+{"o":6307.5568372862,"h":6351.9192103048,"l":6280.1720712054,"c":6319.1399126957,"v":1329756.423248807,"t":1734361200}
+{"o":6319.1399126957,"h":6397.0586295792,"l":6314.6854943455,"c":6364.8465402512,"v":1505887.093132993,"t":1734364800}
+{"o":6364.8465402512,"h":6440.2796188411,"l":6364.8436685686,"c":6392.3076181371,"v":1379533.8078210701,"t":1734368400}
+{"o":6392.3076181371,"h":6462.4179669005,"l":6357.5331099355,"c":6460.5602753835,"v":1474629.2366825382,"t":1734372000}
+{"o":6460.5602753835,"h":6462.708629948,"l":6318.2249755563,"c":6360.9621691628,"v":1371796.6888202885,"t":1734375600}
+{"o":6360.9621691628,"h":6368.0463256235,"l":6267.7843423365,"c":6305.1979444901,"v":1306845.9932648523,"t":1734379200}
+{"o":6305.1979444901,"h":6375.1409946664,"l":6305.1979444901,"c":6372.6765994632,"v":1265546.0278045516,"t":1734382800}
+{"o":6372.6765994632,"h":6381.1378692854,"l":6315.5191772824,"c":6347.2413714994,"v":999209.5854485078,"t":1734386400}
+{"o":6347.2413714994,"h":6363.1680367227,"l":6288.432467247,"c":6298.2170498676,"v":1096521.3369152946,"t":1734390000}
+{"o":6298.2170498676,"h":6313.0344326185,"l":6171.4908277332,"c":6172.1337419187,"v":1451173.1307312457,"t":1734393600}
+{"o":6172.1337419187,"h":6258.9005371694,"l":6160.0521579019,"c":6241.6304581492,"v":1259570.9394411037,"t":1734397200}
+{"o":6241.6304581492,"h":6273.6614777128,"l":6211.3251247171,"c":6232.483623228,"v":995357.9018355825,"t":1734400800}
+{"o":6232.483623228,"h":6283.7709419996,"l":6197.3739798761,"c":6275.123822493,"v":1127182.4328579218,"t":1734404400}
+{"o":6275.123822493,"h":6284.8880408446,"l":6184.4665430938,"c":6241.0107639243,"v":994636.6968652053,"t":1734408000}
+{"o":6241.0107639243,"h":6269.0065855513,"l":6208.1365028975,"c":6261.7942465923,"v":1028679.6492661822,"t":1734411600}
+{"o":6261.7942465923,"h":6291.6922529861,"l":6228.1025457621,"c":6264.448593799,"v":889420.6798235438,"t":1734415200}
+{"o":6264.448593799,"h":6307.5765122798,"l":6257.760776894,"c":6280.2266231164,"v":1007950.3976273185,"t":1734418800}
+{"o":6280.2266231164,"h":6368.236576865,"l":6246.81679924,"c":6326.6712759117,"v":1149679.1376079344,"t":1734422400}
+{"o":6326.6712759117,"h":6474.9996273678,"l":6301.8681977452,"c":6462.3361520235,"v":1313421.581928432,"t":1734426000}
+{"o":6462.3361520235,"h":6517.7503031617,"l":6419.2186595399,"c":6492.050787595,"v":1236619.0810775904,"t":1734429600}
+{"o":6492.050787595,"h":6506.5076658111,"l":6439.8506928132,"c":6454.1290881816,"v":1177157.7685010626,"t":1734433200}
+{"o":6454.1290881816,"h":6664.5490770885,"l":6439.4007403364,"c":6627.5494590922,"v":1649268.1431940713,"t":1734436800}
+{"o":6627.5494590922,"h":6629.9538216454,"l":6457.9754822118,"c":6511.6776190816,"v":3148258.1982745021,"t":1734440400}
+{"o":6511.6776190816,"h":6530.0662207002,"l":6379.288056112,"c":6469.6870204515,"v":2304509.2046043263,"t":1734444000}
+{"o":6469.6870204515,"h":6471.3173212152,"l":6322.2726806016,"c":6423.9416225836,"v":2518734.4788088007,"t":1734447600}
+{"o":6423.9416225836,"h":6620.1536989186,"l":6405.1546630266,"c":6610.8458385365,"v":2437173.2608750295,"t":1734451200}
+{"o":6610.8458385365,"h":6653.1737814422,"l":6551.7966504321,"c":6626.1392355158,"v":1898960.3637745061,"t":1734454800}
+{"o":6626.1392355158,"h":6668.7770922839,"l":6543.1231252458,"c":6636.2966044022,"v":1696121.0468843172,"t":1734458400}
+{"o":6636.2966044022,"h":6665.4858389869,"l":6586.3065586889,"c":6625.2042242551,"v":1508739.6614631955,"t":1734462000}
+{"o":6625.2042242551,"h":6656.6167167045,"l":6553.9109336314,"c":6594.3000791011,"v":1570213.914589446,"t":1734465600}
+{"o":6594.3000791011,"h":6604.8639008606,"l":6546.3774616252,"c":6573.1991260927,"v":1442077.7675626292,"t":1734469200}
+{"o":6573.1991260927,"h":6580.7082025143,"l":6445.1676625732,"c":6516.0552972777,"v":1563403.6315948237,"t":1734472800}
+{"o":6516.0552972777,"h":6520.6169101174,"l":6424.1440877501,"c":6501.3157336369,"v":1631790.6215016744,"t":1734476400}
+{"o":6501.3157336369,"h":6584.5488222663,"l":6457.4741557418,"c":6532.3903498743,"v":1722260.0364904827,"t":1734480000}
+{"o":6532.3903498743,"h":6558.9681399668,"l":6352.0673496785,"c":6365.0920897183,"v":1748122.4908206924,"t":1734483600}
+{"o":6365.0920897183,"h":6429.3975724943,"l":6342.4927854003,"c":6370.0079329779,"v":1796476.8610278335,"t":1734487200}
+{"o":6370.0079329779,"h":6404.279351712,"l":6319.2803469508,"c":6334.9469657665,"v":1530164.1592694104,"t":1734490800}
+{"o":6334.9469657665,"h":6347.5437712778,"l":6261.893751965,"c":6324.9749152903,"v":1467496.8652975671,"t":1734494400}
+{"o":6324.9749152903,"h":6357.6791820355,"l":6272.3807907499,"c":6284.0167784824,"v":1369886.1880772267,"t":1734498000}
+{"o":6284.0167784824,"h":6312.246815519,"l":6220.3740281049,"c":6272.2668275555,"v":1434437.003957941,"t":1734501600}
+{"o":6272.2668275555,"h":6324.3485131701,"l":6254.6398859378,"c":6289.1659681361,"v":1238586.8153443749,"t":1734505200}
+{"o":6289.1659681361,"h":6327.8990890835,"l":6242.1751540205,"c":6285.103614233,"v":1195832.5487688207,"t":1734508800}
+{"o":6285.103614233,"h":6342.5008019563,"l":6282.3288206445,"c":6310.8775247205,"v":1141568.1878384345,"t":1734512400}
+{"o":6310.8775247205,"h":6363.2214964443,"l":6281.1094164156,"c":6333.4864299165,"v":1309429.4141270313,"t":1734516000}
+{"o":6333.4864299165,"h":6378.7463383413,"l":6328.7974636754,"c":6343.5664066195,"v":1162065.8153842289,"t":1734519600}
+{"o":6343.5664066195,"h":6368.1477125536,"l":6286.0997455625,"c":6303.6377579076,"v":1287968.6028298889,"t":1734523200}
+{"o":6303.6377579076,"h":6349.4510441099,"l":6254.0506536031,"c":6282.1045445995,"v":1218004.6131944384,"t":1734526800}
+{"o":6282.1045445995,"h":6333.8971787096,"l":6257.1218368816,"c":6274.7009523861,"v":1505127.5792706113,"t":1734530400}
+{"o":6274.7009523861,"h":6370.5405706672,"l":6247.8429011463,"c":6339.7357643375,"v":1595446.2205977223,"t":1734534000}
+{"o":6339.7357643375,"h":6361.6471777688,"l":6264.3600582845,"c":6294.8905632479,"v":1633949.1193308034,"t":1734537600}
+{"o":6294.8905632479,"h":6340.8735465773,"l":6229.811280712,"c":6309.3238666551,"v":1623690.7596852086,"t":1734541200}
+{"o":6309.3238666551,"h":6350.3591859982,"l":6270.2011765972,"c":6346.1306671835,"v":1601992.3000863157,"t":1734544800}
+{"o":6346.1306671835,"h":6358.5625047166,"l":6161.4959028162,"c":6167.2682695441,"v":2212719.8339810129,"t":1734548400}
+{"o":6167.2682695441,"h":6192.9740663581,"l":5986.4432266102,"c":6031.342575825,"v":3640920.5374523262,"t":1734552000}
+{"o":6031.342575825,"h":6123.5808470499,"l":5899.8345494341,"c":6080.6639807865,"v":1940377.0952868499,"t":1734555600}
+{"o":6080.6639807865,"h":6116.5014359904,"l":5960.3572780441,"c":6010.6983967605,"v":1405716.62925875,"t":1734559200}
+{"o":6010.6983967605,"h":6044.9214695021,"l":5916.0076886179,"c":6017.3030150634,"v":1552133.4461619086,"t":1734562800}
+{"o":6017.3030150634,"h":6092.3544198124,"l":5988.5912368823,"c":6060.0612825255,"v":1539320.1171595457,"t":1734566400}
+{"o":6060.0612825255,"h":6061.1909238403,"l":5905.4177151935,"c":5919.5699812495,"v":1401909.9414536871,"t":1734570000}
+{"o":5919.5699812495,"h":5993.6369582841,"l":5773.6064530772,"c":5989.8832756342,"v":2267611.3794721873,"t":1734573600}
+{"o":5989.8832756342,"h":6144.4554363563,"l":5964.8056203061,"c":6078.5428420744,"v":1602748.1479227839,"t":1734577200}
+{"o":6078.5428420744,"h":6105.6842710158,"l":6026.9838259566,"c":6041.7130898491,"v":1165334.7197477708,"t":1734580800}
+{"o":6041.7130898491,"h":6129.2105797514,"l":6031.8296738204,"c":6110.44348719,"v":1172459.6780759725,"t":1734584400}
+{"o":6110.44348719,"h":6152.1368978491,"l":6071.4463891502,"c":6123.6773167029,"v":1450419.8072026663,"t":1734588000}
+{"o":6123.6773167029,"h":6194.03214342,"l":6113.5177641068,"c":6167.0194116092,"v":1348533.6833922723,"t":1734591600}
+{"o":6167.0194116092,"h":6167.7748301787,"l":6062.9664929239,"c":6078.5537831164,"v":1498745.2546507397,"t":1734595200}
+{"o":6078.5537831164,"h":6122.5126790296,"l":6056.0601373499,"c":6114.0050875148,"v":1302262.8135226588,"t":1734598800}
+{"o":6114.0050875148,"h":6153.1117052134,"l":6089.6437503872,"c":6124.8578640039,"v":1187492.0101463189,"t":1734602400}
+{"o":6124.8578640039,"h":6134.9329817326,"l":6095.6873108658,"c":6126.5827991668,"v":1069258.3378646586,"t":1734606000}
+{"o":6126.5827991668,"h":6165.1422626282,"l":6013.1498340396,"c":6049.5058524909,"v":1336676.3392867707,"t":1734609600}
+{"o":6049.5058524909,"h":6088.7680469183,"l":6027.6772337417,"c":6047.4812714749,"v":1513077.300634684,"t":1734613200}
+{"o":6047.4812714749,"h":6130.0494836734,"l":5982.5941402167,"c":6007.8399834136,"v":1954335.7970207909,"t":1734616800}
+{"o":6007.8399834136,"h":6009.1498106799,"l":5867.1897973234,"c":5981.7385729348,"v":2264901.1800770541,"t":1734620400}
+{"o":5981.7385729348,"h":6022.9799832281,"l":5888.2944934563,"c":6000.8104587308,"v":1912019.7573542241,"t":1734624000}
+{"o":6000.8104587308,"h":6002.1464341583,"l":5672.6780415949,"c":5736.4094041467,"v":2366486.4059093711,"t":1734627600}
+{"o":5736.4094041467,"h":5796.7818733648,"l":5418.4214052304,"c":5664.7647765711,"v":3262521.9687644183,"t":1734631200}
+{"o":5664.7647765711,"h":5713.9307399878,"l":5435.836363027,"c":5576.6218538782,"v":2810018.2171806041,"t":1734634800}
+{"o":5576.6218538782,"h":5694.6369589136,"l":5442.6013560527,"c":5628.1477627037,"v":2820759.7955711652,"t":1734638400}
+{"o":5628.1477627037,"h":5794.5511312557,"l":5582.8843393949,"c":5663.8847751426,"v":1752245.5847457284,"t":1734642000}
+{"o":5663.8847751426,"h":5738.8304516466,"l":5600.680795747,"c":5730.0982671081,"v":1552917.2193422997,"t":1734645600}
+{"o":5730.0982671081,"h":5730.0982671081,"l":5621.9960601773,"c":5638.0711882753,"v":1556517.5473458366,"t":1734649200}
+{"o":5638.0711882753,"h":5724.6556241932,"l":5578.2546813513,"c":5681.7593984673,"v":1861056.7559965295,"t":1734652800}
+{"o":5681.7593984673,"h":5718.9682255529,"l":5622.4364066135,"c":5649.1808757172,"v":1413866.607226959,"t":1734656400}
+{"o":5649.1808757172,"h":5818.4013758917,"l":5638.1724371475,"c":5779.273156965,"v":1659392.4267580777,"t":1734660000}
+{"o":5779.273156965,"h":5789.7193973852,"l":5705.590814255,"c":5715.1876111808,"v":1239231.7451774622,"t":1734663600}
+{"o":5715.1876111808,"h":5758.9410714573,"l":5666.7957860261,"c":5669.5319248786,"v":1343233.5662821196,"t":1734667200}
+{"o":5669.5319248786,"h":5690.1266175817,"l":5590.5474592292,"c":5607.5119267522,"v":1317896.1062007963,"t":1734670800}
+{"o":5607.5119267522,"h":5658.0401797595,"l":5474.2872470268,"c":5521.7396786855,"v":1877088.4218299473,"t":1734674400}
+{"o":5521.7396786855,"h":5674.5459059983,"l":5521.0606481676,"c":5567.3526770896,"v":1985979.3309385704,"t":1734678000}
+{"o":5567.3526770896,"h":5574.0481589466,"l":5018.5007805595,"c":5287.0788196895,"v":2689343.6540421895,"t":1734681600}
+{"o":5287.0788196895,"h":5427.1083753454,"l":5183.9999644346,"c":5318.8882192303,"v":2683653.2293129363,"t":1734685200}
+{"o":5318.8882192303,"h":5364.829991074,"l":5135.5417429199,"c":5312.7360126747,"v":2688206.8183209156,"t":1734688800}
+{"o":5312.7360126747,"h":5361.469985681,"l":5095.996054824,"c":5118.6353737148,"v":2642540.4809339759,"t":1734692400}
+{"o":5118.6353737148,"h":5397.6294051063,"l":5113.4670680799,"c":5348.8582621091,"v":2396851.0994266081,"t":1734696000}
+{"o":5348.8582621091,"h":5495.3843653708,"l":5301.9202371878,"c":5483.9398042814,"v":2290796.4751162948,"t":1734699600}
+{"o":5483.9398042814,"h":5518.3480476935,"l":5423.9130702546,"c":5480.9890829157,"v":1804959.9052252593,"t":1734703200}
+{"o":5480.9890829157,"h":5566.0478532035,"l":5455.1591240637,"c":5526.7874099569,"v":1903581.6968055158,"t":1734706800}
+{"o":5526.7874099569,"h":5615.1176307453,"l":5480.6673733799,"c":5556.3507905853,"v":2221795.6937149055,"t":1734710400}
+{"o":5556.3507905853,"h":5616.7091524902,"l":5529.9185657446,"c":5593.4621199047,"v":1706491.7921257564,"t":1734714000}
+{"o":5593.4621199047,"h":5605.0883672268,"l":5502.5179062421,"c":5546.75050738,"v":1573826.6587867448,"t":1734717600}
+{"o":5546.75050738,"h":5627.8605616424,"l":5546.1687296075,"c":5580.0253387429,"v":1730444.8809900428,"t":1734721200}
+{"o":5580.0253387429,"h":5581.3066154383,"l":5498.063178066,"c":5533.7436090331,"v":1720598.8578437075,"t":1734724800}
+{"o":5533.7436090331,"h":5562.715901409,"l":5470.1254031937,"c":5559.1248263427,"v":1677731.7203484767,"t":1734728400}
+{"o":5559.1248263427,"h":5611.3643881118,"l":5540.0865546057,"c":5608.4847301173,"v":1320119.7060507436,"t":1734732000}
+{"o":5608.4847301173,"h":5664.6932947772,"l":5600.4385649167,"c":5664.6932947772,"v":1336830.3437583358,"t":1734735600}
+{"o":5664.6932947772,"h":5681.0309039947,"l":5620.9033374692,"c":5652.8901042606,"v":1541031.5635312414,"t":1734739200}
+{"o":5652.8901042606,"h":5726.6715995402,"l":5646.993067909,"c":5687.7447284596,"v":1729779.7773020028,"t":1734742800}
+{"o":5687.7447284596,"h":5702.9115581667,"l":5649.3575507533,"c":5662.4687375198,"v":1723776.2951240989,"t":1734746400}
+{"o":5662.4687375198,"h":5676.9073777324,"l":5634.6391295942,"c":5657.1477838294,"v":1692388.2770580659,"t":1734750000}
+{"o":5657.1477838294,"h":5719.7870756941,"l":5653.194510038,"c":5719.7870756941,"v":1471637.2761179209,"t":1734753600}
+{"o":5719.7870756941,"h":5800.1830628251,"l":5712.2023452446,"c":5795.8407520534,"v":1411331.3609547401,"t":1734757200}
+{"o":5795.8407520534,"h":5823.4921355126,"l":5754.7808375257,"c":5804.9664327183,"v":1381873.5699858423,"t":1734760800}
+{"o":5804.9664327183,"h":5882.7328830103,"l":5785.5719986032,"c":5785.5719986032,"v":1351706.6664503554,"t":1734764400}
+{"o":5785.5719986032,"h":5793.1286096162,"l":5721.6783615427,"c":5721.6783615427,"v":1284952.2203553212,"t":1734768000}
+{"o":5721.6783615427,"h":5733.1899073498,"l":5658.8747907566,"c":5679.3858711685,"v":1223867.6906423634,"t":1734771600}
+{"o":5679.3858711685,"h":5705.6240638133,"l":5644.3586379962,"c":5661.7770027036,"v":1238687.2047344889,"t":1734775200}
+{"o":5661.7770027036,"h":5666.2338624576,"l":5596.7658597909,"c":5617.7685317313,"v":1294445.4083488432,"t":1734778800}
+{"o":5617.7685317313,"h":5623.0744104719,"l":5435.8468812486,"c":5449.1001417489,"v":1728835.3887604284,"t":1734782400}
+{"o":5449.1001417489,"h":5494.2031075104,"l":5334.9381900841,"c":5405.1992770591,"v":1993776.4540556273,"t":1734786000}
+{"o":5405.1992770591,"h":5466.3114358687,"l":5350.1513014521,"c":5364.8930235215,"v":1554974.7412883174,"t":1734789600}
+{"o":5364.8930235215,"h":5454.1488099195,"l":5349.5379068767,"c":5437.0493464501,"v":1558560.5528055523,"t":1734793200}
+{"o":5437.0493464501,"h":5458.6919888827,"l":5328.5951136931,"c":5356.9173530554,"v":1660088.24630018,"t":1734796800}
+{"o":5356.9173530554,"h":5391.9216627023,"l":5258.7010785793,"c":5356.5086082956,"v":1912025.333036036,"t":1734800400}
+{"o":5356.5086082956,"h":5392.9555145657,"l":5229.1218043778,"c":5305.3131723421,"v":1640312.7298150768,"t":1734804000}
+{"o":5305.3131723421,"h":5309.4497994651,"l":5194.2904556449,"c":5284.5753427992,"v":1660694.2340485088,"t":1734807600}
+{"o":5284.5753427992,"h":5339.596313852,"l":5238.6165372724,"c":5288.2591157092,"v":1317932.3959448445,"t":1734811200}
+{"o":5288.2591157092,"h":5306.6445456012,"l":5203.0598822389,"c":5260.7232405836,"v":1307993.712178923,"t":1734814800}
+{"o":5260.7232405836,"h":5320.3630241812,"l":5219.8810528634,"c":5275.1037119279,"v":1139656.3342400496,"t":1734818400}
+{"o":5275.1037119279,"h":5311.7484374382,"l":5199.1910469688,"c":5282.5849488953,"v":1245735.9765640029,"t":1734822000}
+{"o":5282.5849488953,"h":5339.6512733376,"l":5213.1851849154,"c":5296.3407736128,"v":1323102.3155420194,"t":1734825600}
+{"o":5296.3407736128,"h":5355.7251678773,"l":5255.0966416729,"c":5321.8253781978,"v":1293430.1887682378,"t":1734829200}
+{"o":5321.8253781978,"h":5353.28346014,"l":5273.9883471822,"c":5294.1273269507,"v":1266395.8631274186,"t":1734832800}
+{"o":5294.1273269507,"h":5350.6331520277,"l":5253.6074516192,"c":5316.169755319,"v":1228764.1602637416,"t":1734836400}
+{"o":5316.169755319,"h":5336.5942211361,"l":5238.2354029169,"c":5238.2354029169,"v":1288680.0345243108,"t":1734840000}
+{"o":5238.2354029169,"h":5263.6345233517,"l":5177.5487297102,"c":5258.6273363997,"v":1592673.2971153755,"t":1734843600}
+{"o":5258.6273363997,"h":5349.1904795786,"l":5240.8757327962,"c":5331.8507980635,"v":1322260.9331628738,"t":1734847200}
+{"o":5331.8507980635,"h":5379.5892501081,"l":5319.3585191469,"c":5365.2602800584,"v":1241580.14251878,"t":1734850800}
+{"o":5365.2602800584,"h":5407.3113459364,"l":5351.7291159646,"c":5365.406446556,"v":1221028.1909884517,"t":1734854400}
+{"o":5365.406446556,"h":5440.3537339902,"l":5347.2242620676,"c":5400.8493001043,"v":1025947.2647458906,"t":1734858000}
+{"o":5400.8493001043,"h":5441.473937816,"l":5392.989551533,"c":5403.0356131168,"v":1171325.5416738461,"t":1734861600}
+{"o":5403.0356131168,"h":5443.8205963408,"l":5396.793290842,"c":5432.4325874422,"v":1225626.762893921,"t":1734865200}
+{"o":5432.4325874422,"h":5469.2128423178,"l":5402.2887749999,"c":5412.761791292,"v":1190018.6487557148,"t":1734868800}
+{"o":5412.761791292,"h":5440.243670033,"l":5371.5107363531,"c":5381.2958752302,"v":1266668.021923376,"t":1734872400}
+{"o":5381.2958752302,"h":5391.489432174,"l":5211.7121950039,"c":5211.7121950039,"v":1544377.7826556433,"t":1734876000}
+{"o":5211.7121950039,"h":5310.7508222954,"l":5211.7121950039,"c":5293.653494112,"v":1357508.641484885,"t":1734879600}
+{"o":5293.653494112,"h":5340.0711314389,"l":5253.1300498113,"c":5326.404530041,"v":1436354.480940786,"t":1734883200}
+{"o":5326.404530041,"h":5335.1678162869,"l":5275.8778527467,"c":5289.4853823784,"v":1488087.5596319204,"t":1734886800}
+{"o":5289.4853823784,"h":5357.0195946822,"l":5274.9952321056,"c":5296.754472793,"v":1527784.0028630777,"t":1734890400}
+{"o":5296.754472793,"h":5305.7435534233,"l":5175.9786792312,"c":5195.3310205485,"v":1588633.8413940195,"t":1734894000}
+{"o":5195.3310205485,"h":5270.2351856175,"l":5147.5961269014,"c":5263.6734218626,"v":1576933.7793129948,"t":1734897600}
+{"o":5263.6734218626,"h":5307.7928315285,"l":5241.3875290387,"c":5257.1933869313,"v":1338302.6398434555,"t":1734901200}
+{"o":5257.1933869313,"h":5283.1045549232,"l":5168.498223438,"c":5275.9536688024,"v":1414001.1803156578,"t":1734904800}
+{"o":5275.9536688024,"h":5302.7683435499,"l":5231.1962916127,"c":5254.2385912649,"v":1301154.9666880786,"t":1734908400}
+{"o":5254.2385912649,"h":5256.599729194,"l":5171.9723430503,"c":5214.2120799805,"v":1349320.6592077883,"t":1734912000}
+{"o":5214.2120799805,"h":5298.122855731,"l":5137.3247949095,"c":5189.2045520845,"v":1599109.2446689166,"t":1734915600}
+{"o":5189.2045520845,"h":5238.002652944,"l":5135.9395442768,"c":5231.1509680397,"v":1416303.0317183258,"t":1734919200}
+{"o":5231.1509680397,"h":5452.3685280517,"l":5214.0124678928,"c":5418.7230013062,"v":1514305.2225334544,"t":1734922800}
+{"o":5418.7230013062,"h":5462.4467261481,"l":5376.6449819474,"c":5377.2654317582,"v":1183884.2247639101,"t":1734926400}
+{"o":5377.2654317582,"h":5396.242962905,"l":5327.7571168424,"c":5354.0303043381,"v":1206259.3961566542,"t":1734930000}
+{"o":5354.0303043381,"h":5368.3518295645,"l":5258.4084466884,"c":5262.3248885587,"v":1420807.9027487342,"t":1734933600}
+{"o":5262.3248885587,"h":5320.116659987,"l":5230.9982547999,"c":5302.9480223809,"v":1195523.63113286,"t":1734937200}
+{"o":5302.9480223809,"h":5368.3823131544,"l":5288.9416783142,"c":5363.618740801,"v":1126988.4067548821,"t":1734940800}
+{"o":5363.618740801,"h":5431.1087616196,"l":5360.8901913642,"c":5376.9878490019,"v":1239039.9968186063,"t":1734944400}
+{"o":5376.9878490019,"h":5406.979019499,"l":5356.4808758109,"c":5388.8798299449,"v":1275736.3192772062,"t":1734948000}
+{"o":5388.8798299449,"h":5402.1798114851,"l":5335.8401034107,"c":5340.8200458424,"v":1431630.8458081884,"t":1734951600}
+{"o":5340.8200458424,"h":5382.8113534382,"l":5319.1961929967,"c":5362.2611463161,"v":1327531.4330482292,"t":1734955200}
+{"o":5362.2611463161,"h":5368.7479906608,"l":5272.2503443751,"c":5314.450345767,"v":1433786.8049653859,"t":1734958800}
+{"o":5314.450345767,"h":5384.2270051021,"l":5275.1986574937,"c":5346.2422112758,"v":1600335.1340477583,"t":1734962400}
+{"o":5346.2422112758,"h":5405.8933297955,"l":5254.0142179708,"c":5263.9718708848,"v":1689649.0350247042,"t":1734966000}
+{"o":5263.9718708848,"h":5399.8214677159,"l":5247.4423633696,"c":5384.8005973575,"v":1514923.0061094945,"t":1734969600}
+{"o":5384.8005973575,"h":5418.3729549873,"l":5353.8036598448,"c":5370.2210281852,"v":1383899.0799697826,"t":1734973200}
+{"o":5370.2210281852,"h":5412.18975016,"l":5348.2686397806,"c":5384.0139595429,"v":1096949.8780617523,"t":1734976800}
+{"o":5384.0139595429,"h":5516.2961441204,"l":5378.849394558,"c":5451.4318752732,"v":1227834.2305815232,"t":1734980400}
+{"o":5451.4318752732,"h":5576.538362568,"l":5427.3890129291,"c":5558.5516914019,"v":1185619.2673699311,"t":1734984000}
+{"o":5558.5516914019,"h":5628.3612536042,"l":5519.821906932,"c":5530.3620309474,"v":1475102.9574082347,"t":1734987600}
+{"o":5530.3620309474,"h":5605.3603875802,"l":5518.1454325678,"c":5600.1717508812,"v":1173565.5290200235,"t":1734991200}
+{"o":5600.1717508812,"h":5606.590572508,"l":5502.139545769,"c":5532.8875639285,"v":1154516.0954134946,"t":1734994800}
+{"o":5532.8875639285,"h":5542.3455288791,"l":5481.7291636134,"c":5526.6445213825,"v":1042358.4125665539,"t":1734998400}
+{"o":5526.6445213825,"h":5539.3232145954,"l":5455.1197962578,"c":5459.8482245981,"v":976260.9400732539,"t":1735002000}
+{"o":5459.8482245981,"h":5514.9594627572,"l":5413.9354623762,"c":5465.3737134329,"v":1036880.437442363,"t":1735005600}
+{"o":5465.3737134329,"h":5529.6078680295,"l":5464.355741799,"c":5526.0154434825,"v":927427.2752328848,"t":1735009200}
+{"o":5526.0154434825,"h":5560.9316835438,"l":5505.5586222835,"c":5552.6081809327,"v":910871.1376675456,"t":1735012800}
+{"o":5552.6081809327,"h":5580.7832018651,"l":5530.2368478625,"c":5578.8086708277,"v":892820.4495919199,"t":1735016400}
+{"o":5578.8086708277,"h":5583.5928713316,"l":5525.9732279251,"c":5533.6743357671,"v":793479.77529641,"t":1735020000}
+{"o":5533.6743357671,"h":5582.2703159992,"l":5512.7697080554,"c":5569.8749207495,"v":746543.2406869499,"t":1735023600}
+{"o":5569.8749207495,"h":5647.2343047372,"l":5555.0093753119,"c":5609.169535284,"v":980476.841937169,"t":1735027200}
+{"o":5609.169535284,"h":5644.6112408498,"l":5562.320868226,"c":5601.2855664725,"v":1032848.8226807299,"t":1735030800}
+{"o":5601.2855664725,"h":5613.137076306,"l":5543.5037526825,"c":5546.5337740681,"v":1145021.577562331,"t":1735034400}
+{"o":5546.5337740681,"h":5622.0165572291,"l":5541.1195495609,"c":5612.7226918957,"v":1162524.9767387642,"t":1735038000}
+{"o":5612.7226918957,"h":5624.6878462717,"l":5564.0481210904,"c":5571.9506876155,"v":1002615.0677253881,"t":1735041600}
+{"o":5571.9506876155,"h":5696.4111658668,"l":5562.4751459578,"c":5687.1488816759,"v":1185742.0198661857,"t":1735045200}
+{"o":5687.1488816759,"h":5695.5986345526,"l":5641.4303549155,"c":5658.1866263974,"v":1247415.5060758786,"t":1735048800}
+{"o":5658.1866263974,"h":5793.4556697845,"l":5635.8120349236,"c":5756.162880843,"v":1347012.1203970383,"t":1735052400}
+{"o":5756.162880843,"h":5781.9667521525,"l":5692.4763309738,"c":5697.2950752801,"v":1195262.8690747833,"t":1735056000}
+{"o":5697.2950752801,"h":5744.2405865545,"l":5650.2887930344,"c":5727.1171499807,"v":1130529.9883182072,"t":1735059600}
+{"o":5727.1171499807,"h":5782.1411733081,"l":5702.2558384599,"c":5721.468190969,"v":1203979.1605472807,"t":1735063200}
+{"o":5721.468190969,"h":5732.1469776939,"l":5672.0195322698,"c":5685.4746295905,"v":1108216.4087919139,"t":1735066800}
+{"o":5685.4746295905,"h":5693.3659705242,"l":5624.3814709324,"c":5664.0815286177,"v":1101671.5326228151,"t":1735070400}
+{"o":5664.0815286177,"h":5762.9040981381,"l":5652.0760262536,"c":5726.0911059249,"v":978061.9739796091,"t":1735074000}
+{"o":5726.0911059249,"h":5754.3153557568,"l":5710.1251575859,"c":5733.3286987435,"v":922318.7076480524,"t":1735077600}
+{"o":5733.3286987435,"h":5774.8602232748,"l":5705.5420366648,"c":5737.40537695,"v":907421.4344018808,"t":1735081200}
+{"o":5737.40537695,"h":5761.426832967,"l":5717.2288431157,"c":5748.8576469121,"v":1013053.2044431227,"t":1735084800}
+{"o":5748.8576469121,"h":5882.0133007464,"l":5746.3998421883,"c":5799.5649425898,"v":1329342.309491355,"t":1735088400}
+{"o":5799.5649425898,"h":5875.653530042,"l":5797.6453201401,"c":5867.3978960849,"v":1162753.3171336411,"t":1735092000}
+{"o":5867.3978960849,"h":5891.6438255515,"l":5808.6371748589,"c":5817.2554874945,"v":918418.2389734872,"t":1735095600}
+{"o":5817.2554874945,"h":5823.8054669779,"l":5776.6736783087,"c":5802.8911540193,"v":765050.5311502105,"t":1735099200}
+{"o":5802.8911540193,"h":5822.2618777687,"l":5774.2167420526,"c":5802.1414522094,"v":715290.1393371726,"t":1735102800}
+{"o":5802.1414522094,"h":5837.3256746473,"l":5764.891256623,"c":5786.1606768167,"v":754469.0552245448,"t":1735106400}
+{"o":5786.1606768167,"h":5814.2995272172,"l":5706.5652312869,"c":5766.4440393097,"v":706457.4855867835,"t":1735110000}
+{"o":5766.4440393097,"h":5793.6193279701,"l":5745.0557621109,"c":5758.8429917057,"v":765874.5093634492,"t":1735113600}
+{"o":5758.8429917057,"h":5783.1580904391,"l":5744.0109821539,"c":5762.8977017343,"v":600419.0389279284,"t":1735117200}
+{"o":5762.8977017343,"h":5865.3826188148,"l":5718.5273446743,"c":5745.5643981226,"v":798561.4421302815,"t":1735120800}
+{"o":5745.5643981226,"h":5765.3820316708,"l":5678.6688979837,"c":5699.2264910382,"v":687062.2962158904,"t":1735124400}
+{"o":5699.2264910382,"h":5730.0124001538,"l":5677.6312341701,"c":5706.9802873426,"v":776323.348898154,"t":1735128000}
+{"o":5706.9802873426,"h":5736.5956346427,"l":5701.8724085993,"c":5733.585380248,"v":651506.2838669065,"t":1735131600}
+{"o":5733.585380248,"h":5804.7991395874,"l":5730.8026572148,"c":5789.8377432724,"v":782638.4540221707,"t":1735135200}
+{"o":5789.8377432724,"h":5792.3609014692,"l":5731.961884619,"c":5770.1870007529,"v":859294.8429733863,"t":1735138800}
+{"o":5770.1870007529,"h":5786.375716455,"l":5707.095775949,"c":5746.6040545035,"v":1019496.5029420408,"t":1735142400}
+{"o":5746.6040545035,"h":5787.3644442322,"l":5720.3354437144,"c":5786.4988000104,"v":927231.0815219622,"t":1735146000}
+{"o":5786.4988000104,"h":5799.381021299,"l":5746.2022386738,"c":5769.1920737417,"v":730073.2915040093,"t":1735149600}
+{"o":5769.1920737417,"h":5849.5970999663,"l":5767.0929781358,"c":5796.8508818342,"v":795558.1239165162,"t":1735153200}
+{"o":5796.8508818342,"h":5823.799878147,"l":5753.1354835852,"c":5764.5676292086,"v":840733.3731695664,"t":1735156800}
+{"o":5764.5676292086,"h":5782.5023665819,"l":5707.7189460448,"c":5716.6803900832,"v":883962.8233538246,"t":1735160400}
+{"o":5716.6803900832,"h":5742.3950128679,"l":5692.5858736768,"c":5726.8528108421,"v":811532.6041521786,"t":1735164000}
+{"o":5726.8528108421,"h":5759.1839580545,"l":5721.8530341845,"c":5747.5025634314,"v":753807.7833724023,"t":1735167600}
+{"o":5747.5025634314,"h":5827.636722648,"l":5711.1230833625,"c":5727.2322211077,"v":904638.9634996883,"t":1735171200}
+{"o":5727.2322211077,"h":5767.1791992515,"l":5712.1477003019,"c":5731.1173931197,"v":911657.6200528446,"t":1735174800}
+{"o":5731.1173931197,"h":5796.4703959594,"l":5703.393008658,"c":5735.8907115493,"v":935909.1355506447,"t":1735178400}
+{"o":5735.8907115493,"h":5750.4411302977,"l":5694.2790566687,"c":5721.9237616469,"v":1118639.7008907704,"t":1735182000}
+{"o":5721.9237616469,"h":5722.031248066,"l":5632.5020553033,"c":5680.4643024196,"v":1176643.2062073553,"t":1735185600}
+{"o":5680.4643024196,"h":5693.3037406075,"l":5644.9387728431,"c":5663.7968387744,"v":935270.340664994,"t":1735189200}
+{"o":5663.7968387744,"h":5678.499350859,"l":5585.5266293908,"c":5646.6081309211,"v":1059310.395410697,"t":1735192800}
+{"o":5646.6081309211,"h":5701.9720570162,"l":5597.7736231183,"c":5629.9150282896,"v":911080.2837818824,"t":1735196400}
+{"o":5629.9150282896,"h":5641.6002973008,"l":5485.0442697692,"c":5503.6097752555,"v":1504806.5868982128,"t":1735200000}
+{"o":5503.6097752555,"h":5540.4565975645,"l":5498.3790592698,"c":5514.7326655366,"v":917832.9171071735,"t":1735203600}
+{"o":5514.7326655366,"h":5532.6837498928,"l":5465.6279760547,"c":5497.1535025203,"v":810305.549470279,"t":1735207200}
+{"o":5497.1535025203,"h":5554.4847084511,"l":5494.799890869,"c":5521.3911803498,"v":840889.1805023132,"t":1735210800}
+{"o":5521.3911803498,"h":5531.4399978143,"l":5490.2902614041,"c":5499.1465197064,"v":895108.4592481079,"t":1735214400}
+{"o":5499.1465197064,"h":5522.6141703074,"l":5447.0583205697,"c":5502.1710502792,"v":909738.0050009812,"t":1735218000}
+{"o":5502.1710502792,"h":5532.9663857165,"l":5458.4865840473,"c":5488.6673518541,"v":1171418.4292011738,"t":1735221600}
+{"o":5488.6673518541,"h":5528.5793875013,"l":5468.4918204359,"c":5491.653163695,"v":1099400.9858723949,"t":1735225200}
+{"o":5491.653163695,"h":5558.4680524689,"l":5480.1436375433,"c":5547.6883023609,"v":1103920.4480379014,"t":1735228800}
+{"o":5547.6883023609,"h":5549.6438417876,"l":5453.8270667358,"c":5478.9058293047,"v":1109344.0258359776,"t":1735232400}
+{"o":5478.9058293047,"h":5511.9784631192,"l":5453.8476424193,"c":5509.4524558818,"v":916190.8625283272,"t":1735236000}
+{"o":5509.4524558818,"h":5514.6536154071,"l":5450.2767542324,"c":5504.0662475642,"v":790063.2181595743,"t":1735239600}
+{"o":5504.0662475642,"h":5522.7324883697,"l":5443.0386512449,"c":5481.1553706218,"v":913262.3235425674,"t":1735243200}
+{"o":5481.1553706218,"h":5526.2692578968,"l":5428.920509679,"c":5513.0204465776,"v":971619.2076790227,"t":1735246800}
+{"o":5513.0204465776,"h":5530.7339340979,"l":5493.5713964472,"c":5500.9390145337,"v":839056.5086098862,"t":1735250400}
+{"o":5500.9390145337,"h":5506.5917474334,"l":5444.3796386472,"c":5483.4709993375,"v":859887.3599868227,"t":1735254000}
+{"o":5483.4709993375,"h":5508.0349523858,"l":5448.0570839654,"c":5500.2420625304,"v":900959.4043674886,"t":1735257600}
+{"o":5500.2420625304,"h":5526.7730718594,"l":5430.8910774527,"c":5498.1672394174,"v":755845.2883431831,"t":1735261200}
+{"o":5498.1672394174,"h":5537.7711461106,"l":5472.014889213,"c":5493.266959348,"v":779563.550365979,"t":1735264800}
+{"o":5493.266959348,"h":5523.210336506,"l":5480.5443422639,"c":5511.0089001425,"v":745017.8852055038,"t":1735268400}
+{"o":5511.0089001425,"h":5577.5893297019,"l":5509.6411352735,"c":5521.7095873547,"v":763147.4926693661,"t":1735272000}
+{"o":5521.7095873547,"h":5529.4977111982,"l":5415.4732545538,"c":5504.2107720766,"v":804524.1483082683,"t":1735275600}
+{"o":5504.2107720766,"h":5555.8924876383,"l":5504.2107720766,"c":5554.7637431371,"v":810381.0856843749,"t":1735279200}
+{"o":5554.7637431371,"h":5561.0795519057,"l":5404.9582956252,"c":5430.0875767219,"v":1022726.6998260407,"t":1735282800}
+{"o":5430.0875767219,"h":5539.9460237741,"l":5429.6126852024,"c":5497.8730717814,"v":1000863.8163869373,"t":1735286400}
+{"o":5497.8730717814,"h":5654.9410486083,"l":5494.192842405,"c":5616.8446547073,"v":1300951.2515217348,"t":1735290000}
+{"o":5616.8446547073,"h":5635.8471639467,"l":5495.9194386761,"c":5555.8992874951,"v":861281.2491066502,"t":1735293600}
+{"o":5555.8992874951,"h":5571.0816342341,"l":5530.8125032535,"c":5566.4976276029,"v":827013.268665984,"t":1735297200}
+{"o":5566.4976276029,"h":5569.4020741899,"l":5542.2519807615,"c":5551.4260434272,"v":808209.2532208271,"t":1735300800}
+{"o":5551.4260434272,"h":5557.717811107,"l":5499.4000668667,"c":5512.1034799988,"v":833146.7081482019,"t":1735304400}
+{"o":5512.1034799988,"h":5515.7985400281,"l":5415.4151411657,"c":5453.2902435577,"v":1048704.5242180678,"t":1735308000}
+{"o":5453.2902435577,"h":5454.8974977228,"l":5322.0023818059,"c":5354.7739381647,"v":1277524.5689087852,"t":1735311600}
+{"o":5354.7739381647,"h":5369.8776864684,"l":5305.1158761059,"c":5365.8153560894,"v":1150148.8973051396,"t":1735315200}
+{"o":5365.8153560894,"h":5424.6545282841,"l":5310.8868394069,"c":5414.6572731363,"v":1100025.8948588665,"t":1735318800}
+{"o":5414.6572731363,"h":5447.2752429553,"l":5400.1723248457,"c":5439.6264785347,"v":806068.049560477,"t":1735322400}
+{"o":5439.6264785347,"h":5448.5778420377,"l":5373.9706615665,"c":5435.8825531811,"v":877604.7359094835,"t":1735326000}
+{"o":5435.8825531811,"h":5438.9157274001,"l":5362.9325164027,"c":5409.1136962755,"v":866644.4423843641,"t":1735329600}
+{"o":5409.1136962755,"h":5416.3841961558,"l":5370.0055965206,"c":5373.2282994981,"v":809409.5915376798,"t":1735333200}
+{"o":5373.2282994981,"h":5407.1012296029,"l":5351.9886503031,"c":5376.8898577799,"v":755211.6239431987,"t":1735336800}
+{"o":5376.8898577799,"h":5385.0629085874,"l":5326.6740775665,"c":5359.4806053375,"v":800856.8918438207,"t":1735340400}
+{"o":5359.4806053375,"h":5397.0668405825,"l":5354.5979726529,"c":5387.2572952302,"v":919263.6139312958,"t":1735344000}
+{"o":5387.2572952302,"h":5437.4572581438,"l":5361.2286119261,"c":5388.8129796047,"v":847048.9283765183,"t":1735347600}
+{"o":5388.8129796047,"h":5423.1887768224,"l":5315.3958878658,"c":5353.8741382488,"v":853391.1143525466,"t":1735351200}
+{"o":5353.8741382488,"h":5405.3752267211,"l":5347.3404420006,"c":5380.2372245937,"v":817910.7865718168,"t":1735354800}
+{"o":5380.2372245937,"h":5389.1749755267,"l":5359.4421938079,"c":5364.0189572408,"v":655046.8882343582,"t":1735358400}
+{"o":5364.0189572408,"h":5416.3624915074,"l":5338.5091687525,"c":5404.5728050022,"v":679940.8624134761,"t":1735362000}
+{"o":5404.5728050022,"h":5412.4551759251,"l":5381.9940013658,"c":5399.5665254342,"v":654281.5986060534,"t":1735365600}
+{"o":5399.5665254342,"h":5418.7348519175,"l":5375.8885548481,"c":5383.3892101117,"v":674468.1434358798,"t":1735369200}
+{"o":5383.3892101117,"h":5421.4777668792,"l":5351.9900664355,"c":5417.8466048449,"v":666432.00209851,"t":1735372800}
+{"o":5417.8466048449,"h":5455.4167012726,"l":5411.7295629907,"c":5417.810570169,"v":661363.9819000331,"t":1735376400}
+{"o":5417.810570169,"h":5426.7214352383,"l":5395.7105701838,"c":5404.0498150592,"v":680255.7486548598,"t":1735380000}
+{"o":5404.0498150592,"h":5486.908410548,"l":5403.0057078018,"c":5444.390943781,"v":736705.2295605412,"t":1735383600}
+{"o":5444.390943781,"h":5479.1312304654,"l":5423.9567104293,"c":5433.2093455741,"v":733898.2412729283,"t":1735387200}
+{"o":5433.2093455741,"h":5483.6743829889,"l":5431.4844839465,"c":5474.1642201803,"v":880588.6224809536,"t":1735390800}
+{"o":5474.1642201803,"h":5541.2625507619,"l":5452.8463585669,"c":5518.2885590655,"v":1161141.1486549231,"t":1735394400}
+{"o":5518.2885590655,"h":5562.8163163679,"l":5518.2759083431,"c":5530.9844430929,"v":1011442.0068544946,"t":1735398000}
+{"o":5530.9844430929,"h":5601.8109163024,"l":5514.6598011599,"c":5600.7085094136,"v":1021566.7394634475,"t":1735401600}
+{"o":5600.7085094136,"h":5689.0671400328,"l":5599.6413727556,"c":5664.3585033378,"v":1060724.8525188696,"t":1735405200}
+{"o":5664.3585033378,"h":5701.5623699383,"l":5626.3530623053,"c":5633.1037029237,"v":945203.0312583382,"t":1735408800}
+{"o":5633.1037029237,"h":5645.2210769061,"l":5622.3048347466,"c":5635.75538874,"v":878468.4643476037,"t":1735412400}
+{"o":5635.75538874,"h":5642.7779838156,"l":5579.0490917913,"c":5619.0445023702,"v":718032.8124764734,"t":1735416000}
+{"o":5619.0445023702,"h":5658.1443789349,"l":5608.514445118,"c":5653.9882453051,"v":760208.5648527889,"t":1735419600}
+{"o":5653.9882453051,"h":5730.9129229941,"l":5641.8198376533,"c":5675.6198859164,"v":850801.3329581433,"t":1735423200}
+{"o":5675.6198859164,"h":5696.6308419887,"l":5649.3660063946,"c":5684.9840165669,"v":937186.8104866825,"t":1735426800}
+{"o":5684.9840165669,"h":5690.8568165132,"l":5634.0584774315,"c":5641.3192980043,"v":932336.4301756279,"t":1735430400}
+{"o":5641.3192980043,"h":5656.0920138434,"l":5560.5643146603,"c":5601.1714668974,"v":827395.2115776491,"t":1735434000}
+{"o":5601.1714668974,"h":5664.2016381713,"l":5595.6278259592,"c":5632.8834336053,"v":790253.1895397725,"t":1735437600}
+{"o":5632.8834336053,"h":5669.8899880996,"l":5619.6762403468,"c":5664.3909310427,"v":1069203.1722769239,"t":1735441200}
+{"o":4236.6804907334,"h":4241.8959888002,"l":4229.0046557937,"c":4236.3420069029,"v":380155.7770190337,"t":1728244800}
+{"o":4236.3420069029,"h":4251.9330369217,"l":4203.5348843849,"c":4207.2478396958,"v":392220.4570027255,"t":1728248400}
+{"o":4207.2478396958,"h":4237.2313855843,"l":4206.8718043348,"c":4233.4937290744,"v":357899.5850234181,"t":1728252000}
+{"o":4233.4937290744,"h":4274.4203948076,"l":4233.41960824,"c":4266.3369933383,"v":430112.5334137317,"t":1728255600}
+{"o":4266.3369933383,"h":4352.1878939489,"l":4249.9496402428,"c":4346.7111154877,"v":687385.8222378105,"t":1728259200}
+{"o":4346.7111154877,"h":4382.2658254658,"l":4330.6879165668,"c":4380.585577714,"v":603145.9431759345,"t":1728262800}
+{"o":4380.585577714,"h":4397.6538469307,"l":4344.9648226367,"c":4354.3064507313,"v":510915.0757243732,"t":1728266400}
+{"o":4354.3064507313,"h":4372.5738455854,"l":4341.5774402157,"c":4366.4029973594,"v":525001.7763133823,"t":1728270000}
+{"o":4366.4029973594,"h":4383.8039184658,"l":4354.9906557237,"c":4356.5508017422,"v":350937.4378112106,"t":1728273600}
+{"o":4356.5508017422,"h":4371.6250936608,"l":4332.3078363429,"c":4334.5985583397,"v":351732.2192520947,"t":1728277200}
+{"o":4334.5985583397,"h":4355.5332984541,"l":4330.590779359,"c":4355.5332984541,"v":363373.4665504733,"t":1728280800}
+{"o":4355.5332984541,"h":4355.5332984541,"l":4308.0035575732,"c":4312.197521337,"v":487052.2892122161,"t":1728284400}
+{"o":4312.197521337,"h":4345.8155557449,"l":4309.0704498744,"c":4323.0517924319,"v":425854.2072554424,"t":1728288000}
+{"o":4323.0517924319,"h":4330.4848733142,"l":4273.3968512241,"c":4292.7889694529,"v":443106.3606669757,"t":1728291600}
+{"o":4292.7889694529,"h":4292.7889694529,"l":4255.0665447187,"c":4271.0149668051,"v":383018.7337353702,"t":1728295200}
+{"o":4271.0149668051,"h":4292.8310559071,"l":4240.0354915161,"c":4291.4639596492,"v":405773.9351883141,"t":1728298800}
+{"o":4291.4639596492,"h":4293.1238547522,"l":4259.73165584,"c":4266.5279079846,"v":498334.4029959007,"t":1728302400}
+{"o":4266.5279079846,"h":4309.1336726991,"l":4262.2028211187,"c":4306.8191833624,"v":564252.2182743171,"t":1728306000}
+{"o":4306.8191833624,"h":4435.3634389088,"l":4303.4634122055,"c":4383.2372421278,"v":933578.0110301331,"t":1728309600}
+{"o":4383.2372421278,"h":4384.3773784139,"l":4320.5921569005,"c":4330.6693591089,"v":725753.8278050288,"t":1728313200}
+{"o":4330.6693591089,"h":4351.8187032468,"l":4303.7876527379,"c":4344.6434870023,"v":698738.010775558,"t":1728316800}
+{"o":4344.6434870023,"h":4349.119154035,"l":4320.3256591462,"c":4342.0977335261,"v":534715.2621950485,"t":1728320400}
+{"o":4342.0977335261,"h":4343.5271844735,"l":4238.8362106584,"c":4242.8681930268,"v":790256.4096524067,"t":1728324000}
+{"o":4242.8681930268,"h":4291.1749682111,"l":4240.5217047747,"c":4283.3399514669,"v":581330.3253611351,"t":1728327600}
+{"o":4283.3399514669,"h":4289.1286811827,"l":4238.9364706643,"c":4242.7041091156,"v":609022.2426665071,"t":1728331200}
+{"o":4242.7041091156,"h":4281.8387571402,"l":4218.0838489058,"c":4276.1273437605,"v":392019.308817406,"t":1728334800}
+{"o":4276.1273437605,"h":4278.2170728149,"l":4202.0327789487,"c":4208.410089382,"v":458001.3785611988,"t":1728338400}
+{"o":4208.410089382,"h":4241.3182533897,"l":4178.6970554208,"c":4193.031706646,"v":686950.6048637916,"t":1728342000}
+{"o":4193.031706646,"h":4224.9093465168,"l":4179.5770525887,"c":4216.1091616986,"v":612701.5652469171,"t":1728345600}
+{"o":4216.1091616986,"h":4235.6318635493,"l":4190.3124452341,"c":4225.7165189445,"v":455183.0212988291,"t":1728349200}
+{"o":4225.7165189445,"h":4239.6038322113,"l":4195.4718763285,"c":4233.7048489469,"v":457975.0747098433,"t":1728352800}
+{"o":4233.7048489469,"h":4233.7048489469,"l":4209.0887799675,"c":4213.9319632729,"v":387543.0304394737,"t":1728356400}
+{"o":4213.9319632729,"h":4225.154272728,"l":4184.415739323,"c":4200.8074113006,"v":417835.0670479593,"t":1728360000}
+{"o":4200.8074113006,"h":4204.9194707913,"l":4160.8147704215,"c":4185.8719242822,"v":447877.0369302242,"t":1728363600}
+{"o":4185.8719242822,"h":4203.8352784951,"l":4141.9998689798,"c":4194.5850203097,"v":440926.422446419,"t":1728367200}
+{"o":4194.5850203097,"h":4194.9695109659,"l":4132.1791972687,"c":4166.5052456225,"v":459765.7562780982,"t":1728370800}
+{"o":4166.5052456225,"h":4186.1590360189,"l":4154.4921111885,"c":4180.3035702824,"v":395418.6979588114,"t":1728374400}
+{"o":4180.3035702824,"h":4192.8913382185,"l":4160.9138894583,"c":4184.5773133806,"v":369487.5538445776,"t":1728378000}
+{"o":4184.5773133806,"h":4202.8845109139,"l":4172.8076828764,"c":4195.7858111879,"v":347166.4909395938,"t":1728381600}
+{"o":4195.7858111879,"h":4213.4727938337,"l":4190.2116165982,"c":4207.9220227924,"v":331266.7931630809,"t":1728385200}
+{"o":4207.9220227924,"h":4209.9902610648,"l":4170.7903608637,"c":4173.0750314029,"v":376617.4294976499,"t":1728388800}
+{"o":4173.0750314029,"h":4223.7468820699,"l":4153.7734405427,"c":4220.6541947813,"v":499082.7649497003,"t":1728392400}
+{"o":4220.6541947813,"h":4237.8223223679,"l":4146.5184766532,"c":4194.5217176526,"v":700026.6010747299,"t":1728396000}
+{"o":4194.5217176526,"h":4202.4582143551,"l":4110.0051715075,"c":4158.1278495632,"v":704771.2972929042,"t":1728399600}
+{"o":4158.1278495632,"h":4189.1710661997,"l":4126.9240316414,"c":4184.7096523017,"v":611638.2266285605,"t":1728403200}
+{"o":4184.7096523017,"h":4190.8172366982,"l":4140.7920855383,"c":4172.7040745141,"v":531321.0074215044,"t":1728406800}
+{"o":4172.7040745141,"h":4189.2353856997,"l":4133.8250638955,"c":4161.0748468594,"v":510431.3175150065,"t":1728410400}
+{"o":4161.0748468594,"h":4194.5168339028,"l":4140.7728470956,"c":4183.2936356216,"v":568872.3687048905,"t":1728414000}
+{"o":4183.2936356216,"h":4205.4928873261,"l":4173.4738594707,"c":4205.4928873261,"v":491440.764896505,"t":1728417600}
+{"o":4205.4928873261,"h":4212.5720460143,"l":4191.8138926815,"c":4198.2555447919,"v":522855.3023338178,"t":1728421200}
+{"o":4198.2555447919,"h":4199.8201963071,"l":4168.3048497555,"c":4171.5884825492,"v":533062.014183642,"t":1728424800}
+{"o":4171.5884825492,"h":4181.9767617005,"l":4153.6024182656,"c":4179.76809499,"v":362731.1070848905,"t":1728428400}
+{"o":4179.76809499,"h":4199.6053313744,"l":4166.3466239359,"c":4199.4531886526,"v":533008.658125653,"t":1728432000}
+{"o":4199.4531886526,"h":4232.5481787459,"l":4191.8848331938,"c":4214.4605424487,"v":823904.9235844576,"t":1728435600}
+{"o":4214.4605424487,"h":4218.4415901224,"l":4188.7625929287,"c":4191.9487484114,"v":489387.0295763336,"t":1728439200}
+{"o":4191.9487484114,"h":4209.8915659697,"l":4178.1350934694,"c":4190.7582261433,"v":444367.4601270892,"t":1728442800}
+{"o":4190.7582261433,"h":4194.9732007768,"l":4167.7485562996,"c":4173.7647213617,"v":358821.1054710145,"t":1728446400}
+{"o":4173.7647213617,"h":4202.0122367171,"l":4163.6786999108,"c":4196.5232266426,"v":400901.4408317768,"t":1728450000}
+{"o":4196.5232266426,"h":4200.1256478486,"l":4172.4667728526,"c":4179.6038912094,"v":540976.8397450567,"t":1728453600}
+{"o":4179.6038912094,"h":4179.6464129139,"l":4154.049153133,"c":4166.7554157381,"v":402501.3307802337,"t":1728457200}
+{"o":4166.7554157381,"h":4177.0597327503,"l":4147.5569785608,"c":4160.3829382364,"v":374029.33175879,"t":1728460800}
+{"o":4160.3829382364,"h":4171.6281076974,"l":4152.8810476986,"c":4168.7371601164,"v":411216.9715147021,"t":1728464400}
+{"o":4168.7371601164,"h":4174.7459401623,"l":4145.4148978416,"c":4151.343083171,"v":403398.2296496001,"t":1728468000}
+{"o":4151.343083171,"h":4170.3738288111,"l":4148.308750559,"c":4167.5041623515,"v":380815.7484647161,"t":1728471600}
+{"o":4167.5041623515,"h":4171.2534226297,"l":4107.4980614868,"c":4127.4319523952,"v":550809.7744300922,"t":1728475200}
+{"o":4127.4319523952,"h":4137.7261297991,"l":4081.6155587834,"c":4106.5688785277,"v":690548.3557538957,"t":1728478800}
+{"o":4106.5688785277,"h":4134.7258258583,"l":4094.546927203,"c":4112.5699716125,"v":621350.1329963342,"t":1728482400}
+{"o":4112.5699716125,"h":4165.7414798798,"l":4112.3439149803,"c":4157.7555174788,"v":587115.9579926268,"t":1728486000}
+{"o":4157.7555174788,"h":4159.1218621176,"l":4091.6404369171,"c":4100.4279734549,"v":703987.3740749838,"t":1728489600}
+{"o":4100.4279734549,"h":4117.0405527135,"l":4086.8450246351,"c":4108.3755821067,"v":653357.9968685987,"t":1728493200}
+{"o":4108.3755821067,"h":4115.9389537671,"l":4070.6163595814,"c":4091.1861957178,"v":709356.4904977606,"t":1728496800}
+{"o":4091.1861957178,"h":4107.4831228348,"l":4060.9453181255,"c":4104.7003131566,"v":710790.7356202406,"t":1728500400}
+{"o":4104.7003131566,"h":4104.8509536724,"l":4036.4164955779,"c":4040.1477874975,"v":814421.3609022137,"t":1728504000}
+{"o":4040.1477874975,"h":4077.3045822068,"l":4035.053986038,"c":4069.3398012886,"v":514947.8843290118,"t":1728507600}
+{"o":4069.3398012886,"h":4072.3052295891,"l":4050.4936197297,"c":4050.7265400976,"v":573333.5575930576,"t":1728511200}
+{"o":4050.7265400976,"h":4066.0370173346,"l":4048.2274294961,"c":4055.7568028072,"v":301455.0274929726,"t":1728514800}
+{"o":4055.7568028072,"h":4055.7568028072,"l":4005.6056980245,"c":4029.6632205045,"v":469195.9113525522,"t":1728518400}
+{"o":4029.6632205045,"h":4069.9867073354,"l":4028.5581695872,"c":4056.2723986755,"v":450995.0156814852,"t":1728522000}
+{"o":4056.2723986755,"h":4072.6276886584,"l":4052.3996292105,"c":4066.3070523463,"v":410558.9545106399,"t":1728525600}
+{"o":4066.3070523463,"h":4085.5850982778,"l":4058.5809057682,"c":4070.0298326898,"v":322784.1813147033,"t":1728529200}
+{"o":4070.0298326898,"h":4083.3045359212,"l":4064.1153190889,"c":4069.9570507571,"v":322233.9336916361,"t":1728532800}
+{"o":4069.9570507571,"h":4097.9472994046,"l":4058.7808411328,"c":4090.6570623428,"v":402176.353475499,"t":1728536400}
+{"o":4090.6570623428,"h":4094.5280721483,"l":4077.7257760922,"c":4087.7110362632,"v":348161.6365843627,"t":1728540000}
+{"o":4087.7110362632,"h":4088.6030622389,"l":4064.9205211684,"c":4064.9205211684,"v":375880.6505421688,"t":1728543600}
+{"o":4064.9205211684,"h":4078.2359328038,"l":4032.1097996998,"c":4034.008494468,"v":402017.3035891231,"t":1728547200}
+{"o":4034.008494468,"h":4039.8787031526,"l":3990.7924953198,"c":4028.425626666,"v":415671.1288500546,"t":1728550800}
+{"o":4028.425626666,"h":4064.0975142723,"l":4025.3482263173,"c":4058.8293987054,"v":373756.6582153764,"t":1728554400}
+{"o":4058.8293987054,"h":4087.3231587178,"l":4051.865774478,"c":4085.2035488609,"v":383024.3665471054,"t":1728558000}
+{"o":4085.2035488609,"h":4095.0579625267,"l":4021.4687070046,"c":4045.0849117803,"v":653011.5883226859,"t":1728561600}
+{"o":4045.0849117803,"h":4079.3953908393,"l":3994.7256836047,"c":4018.5843016648,"v":604740.423343253,"t":1728565200}
+{"o":4018.5843016648,"h":4034.8566378931,"l":3963.3449918177,"c":3999.9402460033,"v":642807.9021165643,"t":1728568800}
+{"o":3999.9402460033,"h":4035.8960736046,"l":3985.0649716605,"c":4035.6993913305,"v":532674.5809783771,"t":1728572400}
+{"o":4035.6993913305,"h":4047.6232083378,"l":4007.9833543761,"c":4016.488060412,"v":546055.6440730627,"t":1728576000}
+{"o":4016.488060412,"h":4029.7697277937,"l":3970.0269905193,"c":3976.4157592544,"v":633706.4845527589,"t":1728579600}
+{"o":3976.4157592544,"h":3995.9748541185,"l":3942.2979618563,"c":3994.1562370388,"v":812992.104585954,"t":1728583200}
+{"o":3994.1562370388,"h":4022.3385871399,"l":3984.5713380469,"c":4019.9916201638,"v":570123.4136098418,"t":1728586800}
+{"o":4019.9916201638,"h":4040.831975337,"l":3991.9339775458,"c":4004.6937740191,"v":520530.8857401543,"t":1728590400}
+{"o":4004.6937740191,"h":4037.471724863,"l":3995.6921083713,"c":4035.6558172481,"v":438476.8776754241,"t":1728594000}
+{"o":4035.6558172481,"h":4054.0002904431,"l":4010.6916226269,"c":4034.5635297347,"v":478769.6330291968,"t":1728597600}
+{"o":4034.5635297347,"h":4050.6181433955,"l":4034.2341556343,"c":4048.6727429759,"v":420499.891098097,"t":1728601200}
+{"o":4048.6727429759,"h":4070.1315524088,"l":4042.4420599014,"c":4058.2960264772,"v":554894.4171121905,"t":1728604800}
+{"o":4058.2960264772,"h":4089.3036752862,"l":4035.8543016371,"c":4080.2003639412,"v":516972.2633535332,"t":1728608400}
+{"o":4080.2003639412,"h":4104.7119258576,"l":4066.296780533,"c":4100.2142532449,"v":381756.5615751912,"t":1728612000}
+{"o":4100.2142532449,"h":4119.3910457724,"l":4099.2438887621,"c":4099.2438887621,"v":404852.9701749536,"t":1728615600}
+{"o":4099.2438887621,"h":4108.5866335001,"l":4091.3263195608,"c":4107.365855523,"v":341717.8989473396,"t":1728619200}
+{"o":4107.365855523,"h":4116.1339070006,"l":4099.564524246,"c":4102.5676321702,"v":322152.215929354,"t":1728622800}
+{"o":4102.5676321702,"h":4131.1296869676,"l":4102.1155729831,"c":4120.7725502596,"v":405731.7337225279,"t":1728626400}
+{"o":4120.7725502596,"h":4135.9504794979,"l":4106.8407453705,"c":4109.4346188517,"v":369246.8619573101,"t":1728630000}
+{"o":4109.4346188517,"h":4124.0665818812,"l":4103.1340042995,"c":4116.8253706845,"v":349140.5833263794,"t":1728633600}
+{"o":4116.8253706845,"h":4142.1786198231,"l":4116.457368323,"c":4137.9863987089,"v":426687.8647687417,"t":1728637200}
+{"o":4137.9863987089,"h":4159.0265910373,"l":4124.3161753745,"c":4131.3110134768,"v":433368.8150041708,"t":1728640800}
+{"o":4131.3110134768,"h":4143.4957065943,"l":4120.6711727774,"c":4133.1898693327,"v":371781.6735897921,"t":1728644400}
+{"o":4133.1898693327,"h":4167.7262650978,"l":4128.2532986847,"c":4163.8839175492,"v":516464.7503954281,"t":1728648000}
+{"o":4163.8839175492,"h":4189.5396951776,"l":4143.4907534097,"c":4181.1364171451,"v":585578.1108046444,"t":1728651600}
+{"o":4181.1364171451,"h":4203.7218104708,"l":4178.1835156429,"c":4189.5469975339,"v":692847.6128216072,"t":1728655200}
+{"o":4189.5469975339,"h":4237.4905608798,"l":4183.4915411237,"c":4205.7870396289,"v":823039.9933198952,"t":1728658800}
+{"o":4205.7870396289,"h":4220.23183251,"l":4191.3359126635,"c":4217.8297196767,"v":714655.5813088097,"t":1728662400}
+{"o":4217.8297196767,"h":4258.5057172899,"l":4173.7590327143,"c":4253.6053380281,"v":768943.6549930095,"t":1728666000}
+{"o":4253.6053380281,"h":4259.0454848089,"l":4227.844347546,"c":4248.4498403591,"v":672377.1392719432,"t":1728669600}
+{"o":4248.4498403591,"h":4269.2293376752,"l":4230.2604855617,"c":4237.9815689876,"v":618899.0604046173,"t":1728673200}
+{"o":4237.9815689876,"h":4257.653700579,"l":4228.8947680407,"c":4254.2566548546,"v":501458.0546953615,"t":1728676800}
+{"o":4254.2566548546,"h":4265.5566138715,"l":4247.3789742825,"c":4250.0002238899,"v":495483.0671837085,"t":1728680400}
+{"o":4250.0002238899,"h":4256.2585003656,"l":4230.8772322355,"c":4247.4307644566,"v":515827.4853466101,"t":1728684000}
+{"o":4247.4307644566,"h":4250.1865364206,"l":4227.5780088618,"c":4237.5456709556,"v":482259.2386301477,"t":1728687600}
+{"o":4237.5456709556,"h":4269.3363320203,"l":4236.1134795415,"c":4259.444312059,"v":567455.6190024869,"t":1728691200}
+{"o":4259.444312059,"h":4274.316520741,"l":4243.3377395879,"c":4247.0985468368,"v":464123.1396122142,"t":1728694800}
+{"o":4247.0985468368,"h":4249.5049384975,"l":4216.6126789694,"c":4223.4098141792,"v":402473.0516512105,"t":1728698400}
+{"o":4223.4098141792,"h":4230.4110481144,"l":4212.9957205555,"c":4226.7020816431,"v":406096.1121354419,"t":1728702000}
+{"o":4226.7020816431,"h":4249.7141144644,"l":4225.5681095299,"c":4234.1012238025,"v":400434.4555434526,"t":1728705600}
+{"o":4234.1012238025,"h":4249.5728042194,"l":4231.3921592695,"c":4247.1307258546,"v":365356.5782100867,"t":1728709200}
+{"o":4247.1307258546,"h":4251.1062758476,"l":4238.9623379152,"c":4243.2132590019,"v":388522.0196023435,"t":1728712800}
+{"o":4243.2132590019,"h":4249.3083165713,"l":4231.7740085815,"c":4240.4833476666,"v":441417.3485841934,"t":1728716400}
+{"o":4240.4833476666,"h":4248.3237891404,"l":4235.9203153128,"c":4242.2545137007,"v":383654.8063690991,"t":1728720000}
+{"o":4242.2545137007,"h":4247.0604316689,"l":4235.1133688024,"c":4247.0604316689,"v":357608.3529601317,"t":1728723600}
+{"o":4247.0604316689,"h":4276.2901615444,"l":4240.528269506,"c":4273.3673172884,"v":465130.7481638051,"t":1728727200}
+{"o":4273.3673172884,"h":4297.4503382179,"l":4256.0127385792,"c":4259.8527162628,"v":457713.5046375715,"t":1728730800}
+{"o":4259.8527162628,"h":4287.7775159823,"l":4247.0025209881,"c":4280.7746359139,"v":732956.7544001653,"t":1728734400}
+{"o":4280.7746359139,"h":4288.7900829142,"l":4259.7675247227,"c":4266.6597498406,"v":576381.8350879011,"t":1728738000}
+{"o":4266.6597498406,"h":4289.9520727206,"l":4257.2523850632,"c":4278.9492073595,"v":568475.5340605977,"t":1728741600}
+{"o":4278.9492073595,"h":4287.7532962425,"l":4243.4998990586,"c":4255.2112337737,"v":615345.4983992127,"t":1728745200}
+{"o":4255.2112337737,"h":4287.0498996418,"l":4247.572664192,"c":4264.6303822979,"v":710025.279134886,"t":1728748800}
+{"o":4264.6303822979,"h":4293.1911996943,"l":4249.7479166863,"c":4279.1942467657,"v":614886.2056459123,"t":1728752400}
+{"o":4279.1942467657,"h":4287.3968812308,"l":4254.8926606478,"c":4264.7235115558,"v":513501.6120600643,"t":1728756000}
+{"o":4264.7235115558,"h":4283.8893537238,"l":4258.0826517208,"c":4274.6512843325,"v":427752.7367457224,"t":1728759600}
+{"o":4274.6512843325,"h":4279.1216505809,"l":4268.8828409148,"c":4273.2057081492,"v":408243.6530726317,"t":1728763200}
+{"o":4273.2057081492,"h":4305.4941791868,"l":4266.3575114722,"c":4273.4955935807,"v":479267.7221095936,"t":1728766800}
+{"o":4273.4955935807,"h":4287.6133265121,"l":4264.4048181847,"c":4282.8460291041,"v":455304.3287721401,"t":1728770400}
+{"o":4282.8460291041,"h":4285.8125783446,"l":4261.0314706481,"c":4263.8084769327,"v":488651.3970233327,"t":1728774000}
+{"o":4263.8084769327,"h":4284.297285277,"l":4262.7816050836,"c":4271.1417009008,"v":463843.9379105473,"t":1728777600}
+{"o":4271.1417009008,"h":4272.9172609349,"l":4233.3281983403,"c":4250.8887533279,"v":451929.0376409913,"t":1728781200}
+{"o":4250.8887533279,"h":4255.9852117143,"l":4244.2252301521,"c":4255.4537656529,"v":410260.5111812703,"t":1728784800}
+{"o":4255.4537656529,"h":4256.2123712066,"l":4180.7532144586,"c":4231.3814829508,"v":439117.2100045901,"t":1728788400}
+{"o":4231.3814829508,"h":4254.03466611,"l":4229.4179676406,"c":4250.3793706873,"v":445552.5664684044,"t":1728792000}
+{"o":4250.3793706873,"h":4272.702765125,"l":4246.7467071517,"c":4266.0349724637,"v":539623.2978006466,"t":1728795600}
+{"o":4266.0349724637,"h":4280.1542915539,"l":4259.3713812894,"c":4264.2045308024,"v":423468.7863811793,"t":1728799200}
+{"o":4264.2045308024,"h":4274.9221332413,"l":4248.7906253196,"c":4264.1292148406,"v":466727.6377626444,"t":1728802800}
+{"o":4264.1292148406,"h":4282.566649669,"l":4261.753952365,"c":4270.4833435718,"v":477656.6634650327,"t":1728806400}
+{"o":4270.4833435718,"h":4316.8279948362,"l":4268.6127560049,"c":4299.6448419985,"v":480760.5142452708,"t":1728810000}
+{"o":4299.6448419985,"h":4320.2787658405,"l":4285.1131094641,"c":4285.1628051921,"v":480356.1661691514,"t":1728813600}
+{"o":4285.1628051921,"h":4297.546265231,"l":4263.5040085172,"c":4267.323458336,"v":536414.3362895154,"t":1728817200}
+{"o":4267.323458336,"h":4298.8639579274,"l":4264.3419674327,"c":4290.3886667773,"v":572422.3047009967,"t":1728820800}
+{"o":4290.3886667773,"h":4311.19259938,"l":4285.8691983915,"c":4286.1422912251,"v":527897.2422463663,"t":1728824400}
+{"o":4286.1422912251,"h":4289.0279917267,"l":4216.5074032656,"c":4233.9142638668,"v":595546.5927468495,"t":1728828000}
+{"o":4233.9142638668,"h":4251.7131942903,"l":4189.7619659921,"c":4231.9303920341,"v":692449.556829468,"t":1728831600}
+{"o":4231.9303920341,"h":4256.1973172977,"l":4209.1335807238,"c":4250.2484690117,"v":603969.4239858335,"t":1728835200}
+{"o":4250.2484690117,"h":4283.8549872971,"l":4209.2623869348,"c":4235.2112935994,"v":578336.5918796702,"t":1728838800}
+{"o":4235.2112935994,"h":4246.2930171078,"l":4211.9237695208,"c":4232.2433026779,"v":584306.8922921509,"t":1728842400}
+{"o":4232.2433026779,"h":4286.9015478388,"l":4220.5340491872,"c":4252.1972513805,"v":1240421.6724613004,"t":1728846000}
+{"o":4252.1972513805,"h":4263.2129254403,"l":4204.5651701045,"c":4261.7344280922,"v":798645.9727073513,"t":1728849600}
+{"o":4261.7344280922,"h":4309.4403129096,"l":4251.4966304591,"c":4305.4866203948,"v":588023.9806653779,"t":1728853200}
+{"o":4305.4866203948,"h":4333.3137330056,"l":4290.2630180228,"c":4302.6869017215,"v":621489.8146039948,"t":1728856800}
+{"o":4302.6869017215,"h":4304.0353265414,"l":4264.8808228476,"c":4300.9583776699,"v":509400.0065393914,"t":1728860400}
+{"o":4300.9583776699,"h":4307.9301001679,"l":4274.0406855929,"c":4284.725901121,"v":532911.6976478276,"t":1728864000}
+{"o":4284.725901121,"h":4318.9737928343,"l":4284.6159079302,"c":4303.2896074003,"v":675682.9315143636,"t":1728867600}
+{"o":4303.2896074003,"h":4333.6169988808,"l":4283.4812055757,"c":4321.8011929422,"v":590979.0204677606,"t":1728871200}
+{"o":4321.8011929422,"h":4453.2716765387,"l":4320.2069881991,"c":4439.429833378,"v":846815.0939231472,"t":1728874800}
+{"o":4439.429833378,"h":4478.9523004625,"l":4396.2017613348,"c":4431.2356964496,"v":863731.2100576884,"t":1728878400}
+{"o":4431.2356964496,"h":4440.766610459,"l":4391.7103301116,"c":4408.6903117509,"v":545221.6724564621,"t":1728882000}
+{"o":4408.6903117509,"h":4458.2280527366,"l":4395.1576310948,"c":4425.1514795277,"v":561877.8859761879,"t":1728885600}
+{"o":4425.1514795277,"h":4456.4178322695,"l":4413.3832556233,"c":4453.7557615667,"v":643185.7049481443,"t":1728889200}
+{"o":4453.7557615667,"h":4463.7195095852,"l":4426.5388806615,"c":4438.0054745525,"v":614424.4603360329,"t":1728892800}
+{"o":4438.0054745525,"h":4472.4488755573,"l":4425.7731885632,"c":4453.184254184,"v":638830.548267976,"t":1728896400}
+{"o":4453.184254184,"h":4481.8250728205,"l":4444.5945183485,"c":4457.6825114296,"v":606588.9528804821,"t":1728900000}
+{"o":4457.6825114296,"h":4479.0412582729,"l":4444.0237645909,"c":4456.6167193265,"v":534086.0939311151,"t":1728903600}
+{"o":4456.6167193265,"h":4493.2417843027,"l":4412.7815051282,"c":4459.4253198892,"v":546637.4741708017,"t":1728907200}
+{"o":4459.4253198892,"h":4488.3876635401,"l":4443.0180807363,"c":4474.4383004987,"v":702867.1099203259,"t":1728910800}
+{"o":4474.4383004987,"h":4541.2672924612,"l":4472.0096322804,"c":4512.877354608,"v":1152188.106154629,"t":1728914400}
+{"o":4512.877354608,"h":4602.0343634735,"l":4511.955887985,"c":4562.5305395883,"v":1257851.4861644325,"t":1728918000}
+{"o":4562.5305395883,"h":4568.7528291022,"l":4502.8363004324,"c":4515.1159181736,"v":961970.4367327673,"t":1728921600}
+{"o":4515.1159181736,"h":4543.5775000776,"l":4510.8352634724,"c":4530.1283654291,"v":811383.0594988172,"t":1728925200}
+{"o":4530.1283654291,"h":4550.5340890108,"l":4521.8277892977,"c":4537.859608236,"v":807110.0543999337,"t":1728928800}
+{"o":4537.859608236,"h":4555.7236143747,"l":4521.8072993079,"c":4531.8556318838,"v":792297.6331327326,"t":1728932400}
+{"o":4531.8556318838,"h":4558.2541091305,"l":4524.1389247424,"c":4545.9195856614,"v":671073.3896020616,"t":1728936000}
+{"o":4545.9195856614,"h":4563.4611317465,"l":4524.8873715854,"c":4535.3769250678,"v":634970.1338979645,"t":1728939600}
+{"o":4535.3769250678,"h":4602.2796329011,"l":4532.8105573076,"c":4601.5508464895,"v":725231.8010518698,"t":1728943200}
+{"o":4601.5508464895,"h":4601.7441629529,"l":4568.2846158807,"c":4586.9888693673,"v":618397.8410577497,"t":1728946800}
+{"o":4586.9888693673,"h":4609.8596667693,"l":4566.377584205,"c":4585.9302536626,"v":811841.1617498092,"t":1728950400}
+{"o":4585.9302536626,"h":4606.6297057987,"l":4564.3410353415,"c":4578.7557872859,"v":658876.8680238886,"t":1728954000}
+{"o":4578.7557872859,"h":4602.8927104869,"l":4567.343009741,"c":4584.8704472485,"v":573171.0856645474,"t":1728957600}
+{"o":4584.8704472485,"h":4587.7797447304,"l":4518.2748638552,"c":4525.6187050484,"v":637266.797988468,"t":1728961200}
+{"o":4525.6187050484,"h":4551.8750081446,"l":4513.0879222426,"c":4542.6545464391,"v":543463.9036077765,"t":1728964800}
+{"o":4542.6545464391,"h":4544.6153164239,"l":4484.5388014377,"c":4493.114092019,"v":583372.5258630454,"t":1728968400}
+{"o":4493.114092019,"h":4511.6078602243,"l":4475.1518050849,"c":4506.6385481391,"v":503553.162055425,"t":1728972000}
+{"o":4506.6385481391,"h":4523.991789194,"l":4503.9916590901,"c":4513.7910255526,"v":468209.1541396227,"t":1728975600}
+{"o":4513.7910255526,"h":4527.9452582175,"l":4504.4040643532,"c":4508.7339494966,"v":452181.3097518315,"t":1728979200}
+{"o":4508.7339494966,"h":4510.7906427094,"l":4413.0407086135,"c":4494.1331830292,"v":438302.7244100706,"t":1728982800}
+{"o":4494.1331830292,"h":4519.3156272318,"l":4485.2562532345,"c":4510.1995294974,"v":408359.9011349511,"t":1728986400}
+{"o":4510.1995294974,"h":4512.0796507389,"l":4419.1151134575,"c":4439.0849548721,"v":780059.7771272919,"t":1728990000}
+{"o":4439.0849548721,"h":4482.9412837153,"l":4426.6650489593,"c":4470.3372327548,"v":699955.8877059245,"t":1728993600}
+{"o":4470.3372327548,"h":4628.0271069521,"l":4454.9658423149,"c":4616.1640811587,"v":1031938.0110655903,"t":1728997200}
+{"o":4616.1640811587,"h":4644.7535304917,"l":4411.9555036749,"c":4438.1881921069,"v":1885177.1027894898,"t":1729000800}
+{"o":4438.1881921069,"h":4507.8567328116,"l":4372.4553608362,"c":4465.2900082269,"v":1442937.6859767104,"t":1729004400}
+{"o":4465.2900082269,"h":4551.3969770919,"l":4457.5501964558,"c":4511.9038808308,"v":1051581.3587392394,"t":1729008000}
+{"o":4511.9038808308,"h":4532.1445969829,"l":4484.3692138868,"c":4508.1491234665,"v":926672.1583801642,"t":1729011600}
+{"o":4508.1491234665,"h":4554.6587794103,"l":4502.1190297344,"c":4515.4448201162,"v":740486.3217436428,"t":1729015200}
+{"o":4515.4448201162,"h":4534.9455182344,"l":4478.6518995767,"c":4516.9233675916,"v":770736.3230912812,"t":1729018800}
+{"o":4516.9233675916,"h":4522.3633465556,"l":4436.0606876034,"c":4451.0272210948,"v":914224.5866926251,"t":1729022400}
+{"o":4451.0272210948,"h":4472.1425319743,"l":4431.2992898539,"c":4472.1425319743,"v":718822.3855441117,"t":1729026000}
+{"o":4472.1425319743,"h":4485.6343044235,"l":4453.5537948193,"c":4457.0069237681,"v":548516.5108388254,"t":1729029600}
+{"o":4457.0069237681,"h":4515.4518432622,"l":4412.8897414341,"c":4505.8517459183,"v":664873.2108951147,"t":1729033200}
+{"o":4505.8517459183,"h":4514.6971562072,"l":4467.7123597694,"c":4479.9830155543,"v":684629.7523592839,"t":1729036800}
+{"o":4479.9830155543,"h":4520.9280991178,"l":4455.9798485794,"c":4508.2598100589,"v":903032.6887298567,"t":1729040400}
+{"o":4508.2598100589,"h":4545.979164976,"l":4496.3826789095,"c":4499.6258739903,"v":802252.9435764701,"t":1729044000}
+{"o":4499.6258739903,"h":4505.9168644033,"l":4477.7467042527,"c":4493.2506391589,"v":647916.4133416795,"t":1729047600}
+{"o":4493.2506391589,"h":4507.0746314134,"l":4460.9714063259,"c":4485.1444368715,"v":672510.7202302971,"t":1729051200}
+{"o":4485.1444368715,"h":4503.7348536381,"l":4476.9909434777,"c":4492.7985774532,"v":549643.9800090755,"t":1729054800}
+{"o":4492.7985774532,"h":4512.1399558762,"l":4465.8118339432,"c":4485.5868723479,"v":632105.5209238711,"t":1729058400}
+{"o":4485.5868723479,"h":4487.1846910442,"l":4455.8777005051,"c":4473.7884218949,"v":679869.3877953214,"t":1729062000}
+{"o":4473.7884218949,"h":4511.3230074156,"l":4467.6841482838,"c":4499.159378396,"v":750995.300173262,"t":1729065600}
+{"o":4499.159378396,"h":4525.9642802059,"l":4496.6101192405,"c":4521.8205031383,"v":459745.1012026697,"t":1729069200}
+{"o":4521.8205031383,"h":4553.5664876884,"l":4513.3642111905,"c":4538.6907056833,"v":614677.3094848017,"t":1729072800}
+{"o":4538.6907056833,"h":4612.4697873137,"l":4522.8783840738,"c":4541.18538851,"v":1550277.1261809033,"t":1729076400}
+{"o":4541.18538851,"h":4556.8724797358,"l":4498.0633229818,"c":4527.865854937,"v":1287672.6359390633,"t":1729080000}
+{"o":4527.865854937,"h":4540.7277169878,"l":4481.2239498117,"c":4495.249429649,"v":845613.1506890221,"t":1729083600}
+{"o":4495.249429649,"h":4569.0558881719,"l":4488.7066989542,"c":4519.4168047802,"v":954693.1304834697,"t":1729087200}
+{"o":4519.4168047802,"h":4541.6329788327,"l":4487.1676440133,"c":4534.1381106705,"v":958820.0518339624,"t":1729090800}
+{"o":4534.1381106705,"h":4541.7479620982,"l":4489.2872560153,"c":4522.7899557056,"v":984008.0090887352,"t":1729094400}
+{"o":4522.7899557056,"h":4534.4540135049,"l":4506.091535409,"c":4516.8771439466,"v":801502.0704425728,"t":1729098000}
+{"o":4516.8771439466,"h":4521.7853538124,"l":4496.3668780387,"c":4498.4967003519,"v":810483.6091574207,"t":1729101600}
+{"o":4498.4967003519,"h":4506.9338888767,"l":4487.8485149267,"c":4498.0921924469,"v":803285.2349778613,"t":1729105200}
+{"o":4498.0921924469,"h":4520.9851586287,"l":4486.2089084241,"c":4497.4390469046,"v":803383.7482775153,"t":1729108800}
+{"o":4497.4390469046,"h":4508.198674282,"l":4474.7586941337,"c":4484.0883749477,"v":685184.156109895,"t":1729112400}
+{"o":4484.0883749477,"h":4517.1574809072,"l":4482.627404188,"c":4510.5655063992,"v":603877.001070176,"t":1729116000}
+{"o":4510.5655063992,"h":4510.5655063992,"l":4487.2103510171,"c":4492.1189758718,"v":697659.2486058061,"t":1729119600}
+{"o":4492.1189758718,"h":4531.8111816331,"l":4492.1189758718,"c":4511.7547872903,"v":758336.8164853234,"t":1729123200}
+{"o":4511.7547872903,"h":4534.0193394427,"l":4455.0802580735,"c":4530.0355805307,"v":712938.7261768118,"t":1729126800}
+{"o":4530.0355805307,"h":4535.3051864438,"l":4480.7065135345,"c":4480.9651379279,"v":844118.2840813725,"t":1729130400}
+{"o":4480.9651379279,"h":4508.5465997733,"l":4475.9935440394,"c":4504.1226814843,"v":749540.4093629377,"t":1729134000}
+{"o":4504.1226814843,"h":4508.3959380597,"l":4458.6367439109,"c":4463.3474908236,"v":623684.8082199146,"t":1729137600}
+{"o":4463.3474908236,"h":4474.4034136914,"l":4437.3386803915,"c":4447.5321180697,"v":591094.9657184668,"t":1729141200}
+{"o":4447.5321180697,"h":4464.0557545086,"l":4434.2902914005,"c":4434.3339845281,"v":562181.9392454979,"t":1729144800}
+{"o":4434.3339845281,"h":4445.6282550822,"l":4409.5142150895,"c":4444.2044857675,"v":599370.2699824813,"t":1729148400}
+{"o":4444.2044857675,"h":4463.1602139008,"l":4429.5550955567,"c":4461.9553461397,"v":558264.8745206908,"t":1729152000}
+{"o":4461.9553461397,"h":4468.2582362251,"l":4448.4140588839,"c":4456.7475889583,"v":508162.6478709131,"t":1729155600}
+{"o":4456.7475889583,"h":4464.2107315415,"l":4407.6413782725,"c":4437.0895868772,"v":572953.3265021851,"t":1729159200}
+{"o":4437.0895868772,"h":4442.6282042019,"l":4369.7047463166,"c":4404.870889509,"v":607458.4556436469,"t":1729162800}
+{"o":4404.870889509,"h":4441.1605860019,"l":4397.9456935598,"c":4441.1605860019,"v":646533.1171653105,"t":1729166400}
+{"o":4441.1605860019,"h":4462.4982489009,"l":4408.7174991278,"c":4428.7208530123,"v":814937.1918266515,"t":1729170000}
+{"o":4428.7208530123,"h":4435.1618193911,"l":4368.1423109644,"c":4425.1600106901,"v":1017160.176356773,"t":1729173600}
+{"o":4425.1600106901,"h":4457.340368257,"l":4394.8761540791,"c":4451.1804537736,"v":938168.3163024742,"t":1729177200}
+{"o":4451.1804537736,"h":4451.9316558145,"l":4377.9024328486,"c":4405.8692209114,"v":818251.2952384807,"t":1729180800}
+{"o":4405.8692209114,"h":4410.8884987812,"l":4346.4102763913,"c":4352.5202483969,"v":924757.2565756135,"t":1729184400}
+{"o":4352.5202483969,"h":4354.5325225795,"l":4297.5568395327,"c":4324.8652690053,"v":941805.9017732732,"t":1729188000}
+{"o":4324.8652690053,"h":4358.3992137176,"l":4319.0349734445,"c":4349.0200298699,"v":765772.8457484718,"t":1729191600}
+{"o":4349.0200298699,"h":4381.1175417369,"l":4347.2237055533,"c":4356.2937709669,"v":716566.9633283977,"t":1729195200}
+{"o":4356.2937709669,"h":4377.5865756077,"l":4356.2482620884,"c":4371.0145759709,"v":621956.5050657204,"t":1729198800}
+{"o":4371.0145759709,"h":4395.4742914784,"l":4371.0145759709,"c":4395.4742914784,"v":561259.8941062391,"t":1729202400}
+{"o":4395.4742914784,"h":4395.4742914784,"l":4373.4014247579,"c":4381.5490924773,"v":495426.5556840419,"t":1729206000}
+{"o":4381.5490924773,"h":4389.2145010789,"l":4357.9384834557,"c":4361.8641023023,"v":597580.8467422948,"t":1729209600}
+{"o":4361.8641023023,"h":4448.1999813945,"l":4356.5340008632,"c":4436.7943855811,"v":699719.3382975957,"t":1729213200}
+{"o":4436.7943855811,"h":4463.3816617916,"l":4425.8172100801,"c":4460.0731019858,"v":700575.7817384717,"t":1729216800}
+{"o":4460.0731019858,"h":4461.4583338237,"l":4418.5871676057,"c":4422.8130155364,"v":674293.7851894364,"t":1729220400}
+{"o":4422.8130155364,"h":4447.6733606006,"l":4422.7619058072,"c":4438.9911709763,"v":587069.4345467519,"t":1729224000}
+{"o":4438.9911709763,"h":4457.2466268658,"l":4431.7420378088,"c":4456.9811354204,"v":648009.0253060297,"t":1729227600}
+{"o":4456.9811354204,"h":4484.9147844632,"l":4451.804644917,"c":4474.7058873449,"v":672084.4624099213,"t":1729231200}
+{"o":4474.7058873449,"h":4490.826979661,"l":4464.8717039204,"c":4482.5736710897,"v":700310.2910156909,"t":1729234800}
+{"o":4482.5736710897,"h":4493.9234132661,"l":4470.556476625,"c":4475.478431987,"v":553241.9154926102,"t":1729238400}
+{"o":4475.478431987,"h":4488.0956276441,"l":4461.6903557283,"c":4469.4707386572,"v":600625.9111586345,"t":1729242000}
+{"o":4469.4707386572,"h":4483.0447397011,"l":4465.9814558369,"c":4474.5783791342,"v":510979.0802401484,"t":1729245600}
+{"o":4474.5783791342,"h":4484.8777063931,"l":4450.0624161575,"c":4455.1515557756,"v":593787.0997741297,"t":1729249200}
+{"o":4455.1515557756,"h":4464.5018584243,"l":4429.4074988605,"c":4437.789158326,"v":666231.6994287109,"t":1729252800}
+{"o":4437.789158326,"h":4481.727166455,"l":4433.2191992021,"c":4478.317582156,"v":744331.1954685056,"t":1729256400}
+{"o":4478.317582156,"h":4506.4175470667,"l":4456.1930701389,"c":4496.9880133756,"v":987808.5961814965,"t":1729260000}
+{"o":4496.9880133756,"h":4531.4565391716,"l":4473.9472056103,"c":4507.6690978238,"v":865415.6978749475,"t":1729263600}
+{"o":4507.6690978238,"h":4545.1887056025,"l":4475.5420658034,"c":4535.9854136517,"v":858120.7066515289,"t":1729267200}
+{"o":4535.9854136517,"h":4550.9668314207,"l":4524.419529468,"c":4529.0054191625,"v":940714.3518806529,"t":1729270800}
+{"o":4529.0054191625,"h":4563.0072049231,"l":4520.6856299149,"c":4547.2214772465,"v":835212.7108310943,"t":1729274400}
+{"o":4547.2214772465,"h":4549.4962351652,"l":4500.1213326143,"c":4509.4872614832,"v":722512.7514841658,"t":1729278000}
+{"o":4509.4872614832,"h":4513.2457350405,"l":4490.1737776613,"c":4501.6792869625,"v":628960.0830808615,"t":1729281600}
+{"o":4501.6792869625,"h":4507.4035399589,"l":4479.0231567979,"c":4495.7657976728,"v":604924.068017324,"t":1729285200}
+{"o":4495.7657976728,"h":4496.7720674425,"l":4481.6181310808,"c":4494.6484836515,"v":525355.2660020307,"t":1729288800}
+{"o":4494.6484836515,"h":4519.1636464809,"l":4492.7085708144,"c":4513.312185772,"v":471365.2430241579,"t":1729292400}
+{"o":4513.312185772,"h":4517.9770751421,"l":4496.6364687765,"c":4499.5347001801,"v":495062.8381884369,"t":1729296000}
+{"o":4499.5347001801,"h":4514.7755941762,"l":4495.6723357496,"c":4495.6723357496,"v":597928.5492640649,"t":1729299600}
+{"o":4495.6723357496,"h":4515.466332809,"l":4490.1575881602,"c":4515.1648468084,"v":585197.6639566846,"t":1729303200}
+{"o":4515.1648468084,"h":4543.6623654281,"l":4500.2404323509,"c":4500.7257881916,"v":598478.6522792967,"t":1729306800}
+{"o":4500.7257881916,"h":4516.3415248326,"l":4489.9594547657,"c":4490.1721968933,"v":574975.2967982945,"t":1729310400}
+{"o":4490.1721968933,"h":4514.2137489681,"l":4490.1258898951,"c":4512.3701197874,"v":501289.1056131054,"t":1729314000}
+{"o":4512.3701197874,"h":4517.9712098566,"l":4500.3596421843,"c":4502.4478054076,"v":479878.1202903892,"t":1729317600}
+{"o":4502.4478054076,"h":4505.4072571857,"l":4489.0503282986,"c":4501.834009905,"v":546187.7435586366,"t":1729321200}
+{"o":4501.834009905,"h":4513.95782122,"l":4501.7619110398,"c":4507.7968178007,"v":681537.7312160106,"t":1729324800}
+{"o":4507.7968178007,"h":4513.1753467707,"l":4502.1108304113,"c":4511.4120264015,"v":664874.5765386939,"t":1729328400}
+{"o":4511.4120264015,"h":4515.5809261428,"l":4492.4998590245,"c":4498.775679726,"v":682707.427095423,"t":1729332000}
+{"o":4498.775679726,"h":4508.3420652803,"l":4476.3655680504,"c":4482.2917907927,"v":919588.2242329096,"t":1729335600}
+{"o":4482.2917907927,"h":4509.5734335572,"l":4479.7531650467,"c":4503.9116690156,"v":857371.841244389,"t":1729339200}
+{"o":4503.9116690156,"h":4513.5822887381,"l":4492.5142914328,"c":4507.6591869153,"v":830034.134895613,"t":1729342800}
+{"o":4507.6591869153,"h":4572.6911672839,"l":4506.8890412667,"c":4571.6150039437,"v":1278636.0380422571,"t":1729346400}
+{"o":4571.6150039437,"h":4588.0805943366,"l":4529.4281279197,"c":4559.3383954043,"v":1252614.3392345083,"t":1729350000}
+{"o":4559.3383954043,"h":4571.6100073927,"l":4426.9439330002,"c":4545.8848894571,"v":1399890.7405128316,"t":1729353600}
+{"o":4545.8848894571,"h":4554.9616257758,"l":4507.2411802337,"c":4533.1312197157,"v":844946.5503987679,"t":1729357200}
+{"o":4533.1312197157,"h":4554.091814857,"l":4518.5452081554,"c":4539.7184406671,"v":1075304.8276231447,"t":1729360800}
+{"o":4539.7184406671,"h":4568.9946319674,"l":4537.4275223583,"c":4553.1511902809,"v":949273.4254242739,"t":1729364400}
+{"o":4553.1511902809,"h":4569.296553465,"l":4547.7197949327,"c":4567.0108429405,"v":721510.335596004,"t":1729368000}
+{"o":4567.0108429405,"h":4597.842394831,"l":4565.0061106007,"c":4573.3161254328,"v":721177.3370541617,"t":1729371600}
+{"o":4573.3161254328,"h":4629.4463097325,"l":4569.9224950695,"c":4627.1014877567,"v":694738.7567626061,"t":1729375200}
+{"o":4627.1014877567,"h":4654.4780319071,"l":4598.0835325817,"c":4652.8756835047,"v":750073.050492011,"t":1729378800}
+{"o":4652.8756835047,"h":4676.5944190137,"l":4622.0687596974,"c":4624.0707841871,"v":770591.6066652251,"t":1729382400}
+{"o":4624.0707841871,"h":4641.8995236275,"l":4590.2306456583,"c":4622.9047608039,"v":739833.5067279942,"t":1729386000}
+{"o":4622.9047608039,"h":4640.408851352,"l":4611.4755765667,"c":4618.6456252573,"v":585615.7632393028,"t":1729389600}
+{"o":4618.6456252573,"h":4633.3905490934,"l":4606.3028822568,"c":4632.217726589,"v":558970.9250128941,"t":1729393200}
+{"o":4632.217726589,"h":4659.2803673467,"l":4621.0753360194,"c":4645.2377616114,"v":553073.7537982706,"t":1729396800}
+{"o":4645.2377616114,"h":4679.3561461192,"l":4619.8417228252,"c":4640.9234892878,"v":586084.3918608228,"t":1729400400}
+{"o":4640.9234892878,"h":4642.630985748,"l":4618.7044881478,"c":4637.3760695071,"v":525340.5132502143,"t":1729404000}
+{"o":4637.3760695071,"h":4644.2042218647,"l":4621.6276566983,"c":4625.0582461165,"v":500506.3821856235,"t":1729407600}
+{"o":4625.0582461165,"h":4640.3009841938,"l":4613.038546825,"c":4624.6229576895,"v":583789.618200062,"t":1729411200}
+{"o":4624.6229576895,"h":4643.7791412195,"l":4616.2728997996,"c":4635.3809325754,"v":445613.2633214548,"t":1729414800}
+{"o":4635.3809325754,"h":4642.925178342,"l":4619.53430731,"c":4624.6203843201,"v":516724.5486199924,"t":1729418400}
+{"o":4624.6203843201,"h":4640.566769478,"l":4623.9507643254,"c":4636.9015344538,"v":671715.3664532085,"t":1729422000}
+{"o":4636.9015344538,"h":4639.756343176,"l":4610.197446351,"c":4611.5649111273,"v":709140.5351583241,"t":1729425600}
+{"o":4611.5649111273,"h":4623.7827449797,"l":4589.8382576606,"c":4604.9780978463,"v":797236.860597362,"t":1729429200}
+{"o":4604.9780978463,"h":4702.2451286189,"l":4604.5728470361,"c":4683.1081376325,"v":1000339.6182865888,"t":1729432800}
+{"o":4683.1081376325,"h":4688.004998679,"l":4627.9513415989,"c":4660.0456690579,"v":799888.197446215,"t":1729436400}
+{"o":4660.0456690579,"h":4669.2622937031,"l":4639.9747857284,"c":4654.9706080073,"v":771367.6734365614,"t":1729440000}
+{"o":4654.9706080073,"h":4678.4804515981,"l":4637.698577392,"c":4666.2853174233,"v":736654.7883229209,"t":1729443600}
+{"o":4666.2853174233,"h":4696.1014873932,"l":4660.8540380924,"c":4672.1559743591,"v":717804.0694362919,"t":1729447200}
+{"o":4672.1559743591,"h":4687.4212287964,"l":4646.1422970464,"c":4664.2004952434,"v":657561.8601927825,"t":1729450800}
+{"o":4664.2004952434,"h":4753.1285442989,"l":4645.3243417305,"c":4737.1739536402,"v":706149.5132367144,"t":1729454400}
+{"o":4737.1739536402,"h":4771.6408624666,"l":4730.7181055026,"c":4767.4944924405,"v":788344.7600762177,"t":1729458000}
+{"o":4767.4944924405,"h":4876.506937815,"l":4748.7607198777,"c":4854.4890919301,"v":1073867.1890963006,"t":1729461600}
+{"o":4854.4890919301,"h":4898.27555554,"l":4803.9833218809,"c":4873.4834159943,"v":1010410.589060955,"t":1729465200}
+{"o":4873.4834159943,"h":4960.8409444634,"l":4717.9792558423,"c":4913.2304794457,"v":1146754.8073145594,"t":1729468800}
+{"o":4913.2304794457,"h":4960.6599433382,"l":4890.1156805355,"c":4943.9527734332,"v":986163.0989955154,"t":1729472400}
+{"o":4943.9527734332,"h":4967.3469904294,"l":4883.7302131367,"c":4906.2550957512,"v":1046834.5575854527,"t":1729476000}
+{"o":4906.2550957512,"h":4943.9046376961,"l":4879.909299392,"c":4936.5464263752,"v":1438534.5173488522,"t":1729479600}
+{"o":4936.5464263752,"h":4980.1830076109,"l":4872.7352179591,"c":4965.7746215479,"v":962467.0475721916,"t":1729483200}
+{"o":4965.7746215479,"h":5002.2119423144,"l":4924.9145712138,"c":4938.7660619672,"v":891002.324743767,"t":1729486800}
+{"o":4938.7660619672,"h":4983.2751841516,"l":4912.1198238117,"c":4924.2723638418,"v":894925.9228447236,"t":1729490400}
+{"o":4924.2723638418,"h":4948.6739055219,"l":4903.731009064,"c":4910.3707387533,"v":813039.07092044,"t":1729494000}
+{"o":4910.3707387533,"h":4940.4988670385,"l":4826.8483102625,"c":4844.3821165983,"v":1126880.527188964,"t":1729497600}
+{"o":4844.3821165983,"h":4870.9714535163,"l":4745.8339682244,"c":4850.4609126552,"v":965540.7870533649,"t":1729501200}
+{"o":4850.4609126552,"h":4875.192348309,"l":4817.6935013888,"c":4835.2681137199,"v":726913.556510599,"t":1729504800}
+{"o":4835.2681137199,"h":4884.2811136214,"l":4755.5191687015,"c":4842.0254420959,"v":705586.6161703295,"t":1729508400}
+{"o":4842.0254420959,"h":4863.2206875861,"l":4813.5989901922,"c":4822.8386783937,"v":696523.3976496306,"t":1729512000}
+{"o":4822.8386783937,"h":4836.587204953,"l":4702.9728943268,"c":4734.9236829808,"v":1129020.2834600031,"t":1729515600}
+{"o":4734.9236829808,"h":4799.8455524088,"l":4603.0487685598,"c":4782.1343616597,"v":983719.7049665111,"t":1729519200}
+{"o":4782.1343616597,"h":4812.0695809127,"l":4747.9798601723,"c":4812.0695809127,"v":829202.4270222377,"t":1729522800}
+{"o":4812.0695809127,"h":4813.1756458467,"l":4748.5755333125,"c":4793.0560489199,"v":937298.1232372626,"t":1729526400}
+{"o":4793.0560489199,"h":4835.541863949,"l":4788.2104578086,"c":4824.3631540421,"v":1043503.5346612601,"t":1729530000}
+{"o":4824.3631540421,"h":4836.9262955163,"l":4799.6622985022,"c":4824.8617328409,"v":982794.1937437351,"t":1729533600}
+{"o":4824.8617328409,"h":4894.0989430077,"l":4824.3288606496,"c":4885.7346833875,"v":992974.8315946161,"t":1729537200}
+{"o":4885.7346833875,"h":4886.3757867741,"l":4837.0359008458,"c":4847.1148578026,"v":780167.931460223,"t":1729540800}
+{"o":4847.1148578026,"h":4895.5777376431,"l":4847.0224489831,"c":4877.3401903542,"v":963499.9950953027,"t":1729544400}
+{"o":4877.3401903542,"h":4895.7812285057,"l":4860.1285566646,"c":4887.3671453515,"v":751328.0924705273,"t":1729548000}
+{"o":4887.3671453515,"h":4887.3671453515,"l":4801.8324058101,"c":4839.694073533,"v":756704.9829560759,"t":1729551600}
+{"o":4839.694073533,"h":4848.6444580766,"l":4678.3782489763,"c":4814.6839291689,"v":997995.957334864,"t":1729555200}
+{"o":4814.6839291689,"h":4872.4984851229,"l":4774.0182025048,"c":4862.1079662111,"v":815570.331666428,"t":1729558800}
+{"o":4862.1079662111,"h":4887.0240371576,"l":4831.3616348385,"c":4832.5528378811,"v":848169.5021576401,"t":1729562400}
+{"o":4832.5528378811,"h":4848.819655282,"l":4783.0815018842,"c":4844.3841182792,"v":880126.6241830852,"t":1729566000}
+{"o":4844.3841182792,"h":4903.6571045102,"l":4837.3587063959,"c":4870.449760095,"v":881430.9109251716,"t":1729569600}
+{"o":4870.449760095,"h":4950.8128717742,"l":4863.5546209902,"c":4904.9041298826,"v":838680.6441296515,"t":1729573200}
+{"o":4904.9041298826,"h":4928.5923597121,"l":4894.8051635011,"c":4898.7893234166,"v":763400.4484467702,"t":1729576800}
+{"o":4898.7893234166,"h":4907.0118284452,"l":4859.1335816989,"c":4864.2990983654,"v":841407.1243221503,"t":1729580400}
+{"o":4864.2990983654,"h":4867.3716236693,"l":4774.3617674992,"c":4822.1589721207,"v":897627.07475028,"t":1729584000}
+{"o":4822.1589721207,"h":4826.1919398445,"l":4762.4595171681,"c":4801.8621085065,"v":862128.294694597,"t":1729587600}
+{"o":4801.8621085065,"h":4849.2778003985,"l":4778.1983461104,"c":4843.8015305289,"v":721737.9938859025,"t":1729591200}
+{"o":4843.8015305289,"h":4922.6273362275,"l":4839.8382657616,"c":4886.4036739665,"v":783926.9399876712,"t":1729594800}
+{"o":4886.4036739665,"h":4929.7609992414,"l":4822.358859443,"c":4837.525663973,"v":917264.9495038571,"t":1729598400}
+{"o":4837.525663973,"h":4864.6674425285,"l":4795.8417514198,"c":4835.0388965991,"v":912543.8485269181,"t":1729602000}
+{"o":4835.0388965991,"h":4986.6287084423,"l":4821.3349673697,"c":4950.8110525997,"v":1160764.8104019496,"t":1729605600}
+{"o":4950.8110525997,"h":4978.8823331989,"l":4832.9280144301,"c":4884.3724762972,"v":1140119.8867557684,"t":1729609200}
+{"o":4884.3724762972,"h":4895.8609064926,"l":4807.1202726697,"c":4835.4881589796,"v":939495.2683996807,"t":1729612800}
+{"o":4835.4881589796,"h":4914.9317004938,"l":4783.0810434105,"c":4866.7447851551,"v":893685.8536852075,"t":1729616400}
+{"o":4866.7447851551,"h":4950.6569606585,"l":4835.8650682271,"c":4889.7942643913,"v":899063.8195901397,"t":1729620000}
+{"o":4889.7942643913,"h":4922.3771061459,"l":4873.1029391925,"c":4905.159292908,"v":842268.7093856756,"t":1729623600}
+{"o":4905.159292908,"h":4915.3943364664,"l":4884.3671629543,"c":4897.6255111363,"v":802636.3685571972,"t":1729627200}
+{"o":4897.6255111363,"h":4901.1432599598,"l":4863.2822847205,"c":4877.4263839206,"v":745204.6337976187,"t":1729630800}
+{"o":4877.4263839206,"h":4925.2011173578,"l":4871.3597945061,"c":4918.5952107848,"v":687269.1229945858,"t":1729634400}
+{"o":4918.5952107848,"h":4924.7391653838,"l":4817.5428807574,"c":4879.2597563742,"v":684035.0020608279,"t":1729638000}
+{"o":4879.2597563742,"h":4888.4563317278,"l":4826.1786001777,"c":4836.4587902061,"v":663634.6052173255,"t":1729641600}
+{"o":4836.4587902061,"h":4875.3534031898,"l":4834.8036912757,"c":4871.2347177203,"v":667767.5434957354,"t":1729645200}
+{"o":4871.2347177203,"h":4876.3342650233,"l":4828.8100084284,"c":4833.7951616362,"v":758615.4622269486,"t":1729648800}
+{"o":4833.7951616362,"h":4845.3390781311,"l":4790.3561044068,"c":4816.9343531888,"v":804218.3018414665,"t":1729652400}
+{"o":4816.9343531888,"h":4836.7981538901,"l":4802.4261238031,"c":4829.1307971255,"v":695887.0836628006,"t":1729656000}
+{"o":4829.1307971255,"h":4843.7929704511,"l":4783.0348925625,"c":4801.9662749277,"v":716831.965329517,"t":1729659600}
+{"o":4801.9662749277,"h":4844.08065967,"l":4797.1208037792,"c":4808.5806258351,"v":646043.1463138619,"t":1729663200}
+{"o":4808.5806258351,"h":4823.5329439614,"l":4793.3143471585,"c":4823.5329439614,"v":711827.5280193497,"t":1729666800}
+{"o":4823.5329439614,"h":4842.862960794,"l":4789.2239321416,"c":4799.1472983534,"v":1076073.6730953001,"t":1729670400}
+{"o":4799.1472983534,"h":4833.2035032593,"l":4778.2449225247,"c":4822.4444102628,"v":949339.1727110035,"t":1729674000}
+{"o":4822.4444102628,"h":4854.3143620222,"l":4817.0435536761,"c":4822.6324380154,"v":876594.0110694662,"t":1729677600}
+{"o":4822.6324380154,"h":4858.1020496417,"l":4817.2292981571,"c":4842.8156241614,"v":838721.7046299699,"t":1729681200}
+{"o":4842.8156241614,"h":4863.3144168861,"l":4802.5416920963,"c":4845.7133398182,"v":1110968.2720678737,"t":1729684800}
+{"o":4845.7133398182,"h":4937.6860710622,"l":4836.7798040274,"c":4920.5061063019,"v":1175916.0661182757,"t":1729688400}
+{"o":4920.5061063019,"h":4926.8533225418,"l":4868.6582115184,"c":4885.0294795574,"v":1365998.241025364,"t":1729692000}
+{"o":4885.0294795574,"h":4906.9197417953,"l":4812.9642427593,"c":4891.1304621285,"v":1645382.5201766142,"t":1729695600}
+{"o":4891.1304621285,"h":4905.7674852921,"l":4811.2458969179,"c":4818.7073409142,"v":1279611.2815534093,"t":1729699200}
+{"o":4818.7073409142,"h":4868.2751123153,"l":4813.3519441919,"c":4836.9729520718,"v":1409557.5298950879,"t":1729702800}
+{"o":4836.9729520718,"h":4947.9833877267,"l":4752.3341850607,"c":4937.1844713432,"v":1407107.6827178842,"t":1729706400}
+{"o":4937.1844713432,"h":5052.45682642,"l":4911.3228837726,"c":5032.5276893396,"v":1265961.4757149178,"t":1729710000}
+{"o":5032.5276893396,"h":5117.690010684,"l":5000.0354348485,"c":5050.619665069,"v":1155722.0149184132,"t":1729713600}
+{"o":5050.619665069,"h":5072.9449845979,"l":4951.5090934375,"c":4975.6884382332,"v":1125245.0302906053,"t":1729717200}
+{"o":4975.6884382332,"h":5016.5682566789,"l":4779.0355385725,"c":4974.3128039706,"v":1061649.2305025097,"t":1729720800}
+{"o":4974.3128039706,"h":5007.9014068475,"l":4962.7552503998,"c":4971.6419781934,"v":898445.4243376398,"t":1729724400}
+{"o":4971.6419781934,"h":5039.7362654534,"l":4778.3364898266,"c":5029.9341692955,"v":972981.8718487415,"t":1729728000}
+{"o":5029.9341692955,"h":5080.3406716399,"l":4996.2759098298,"c":5032.3016185926,"v":981996.6190900686,"t":1729731600}
+{"o":5032.3016185926,"h":5136.4138968666,"l":5010.8800565216,"c":5078.2524924781,"v":1172341.2020616513,"t":1729735200}
+{"o":5078.2524924781,"h":5099.0176293136,"l":5040.1997042101,"c":5068.2192142087,"v":1213879.2762565282,"t":1729738800}
+{"o":5068.2192142087,"h":5100.3273365777,"l":5046.7725046017,"c":5049.5248580629,"v":1005709.671671199,"t":1729742400}
+{"o":5049.5248580629,"h":5075.3832833857,"l":5011.7980971544,"c":5038.9950876573,"v":786586.5739387315,"t":1729746000}
+{"o":5038.9950876573,"h":5068.9638234481,"l":5022.0481911475,"c":5046.3739981749,"v":914362.0170577454,"t":1729749600}
+{"o":5046.3739981749,"h":5078.1328938998,"l":5032.1264253023,"c":5049.6438541023,"v":919301.2497037681,"t":1729753200}
+{"o":5049.6438541023,"h":5083.2774459498,"l":5005.3912318721,"c":5008.1209095137,"v":960956.5615373837,"t":1729756800}
+{"o":5008.1209095137,"h":5032.0941202532,"l":4956.4681566087,"c":4996.9460346195,"v":1026577.5198315701,"t":1729760400}
+{"o":4996.9460346195,"h":5043.5264705247,"l":4977.8991026663,"c":5033.3520202633,"v":830976.5282699867,"t":1729764000}
+{"o":5033.3520202633,"h":5066.8761505967,"l":5017.7909711616,"c":5061.4164995607,"v":979709.1842180337,"t":1729767600}
+{"o":5061.4164995607,"h":5124.4276863002,"l":5051.9921542674,"c":5077.9399389903,"v":1016618.9706127618,"t":1729771200}
+{"o":5077.9399389903,"h":5162.3091904286,"l":5066.2361622986,"c":5116.629236937,"v":1185308.1463074493,"t":1729774800}
+{"o":5116.629236937,"h":5153.3476751805,"l":5076.8399412754,"c":5113.9902684807,"v":1155837.1211475395,"t":1729778400}
+{"o":5113.9902684807,"h":5190.9897451177,"l":5080.4306756319,"c":5106.8359051762,"v":1174051.4736993185,"t":1729782000}
+{"o":5106.8359051762,"h":5200.7450660492,"l":5082.7456091897,"c":5144.9269842206,"v":984417.7603919765,"t":1729785600}
+{"o":5144.9269842206,"h":5158.8054566318,"l":4855.0096462068,"c":5105.5992885503,"v":990110.2600756603,"t":1729789200}
+{"o":5105.5992885503,"h":5141.0882608357,"l":5087.8475408223,"c":5130.6808107589,"v":972569.9557032433,"t":1729792800}
+{"o":5130.6808107589,"h":5171.3798791352,"l":5115.6397240039,"c":5164.4054866683,"v":1023060.3704595808,"t":1729796400}
+{"o":5164.4054866683,"h":5211.5443473847,"l":5094.8117466979,"c":5163.7893825389,"v":1040729.6440123298,"t":1729800000}
+{"o":5163.7893825389,"h":5202.3017876766,"l":5142.1398105588,"c":5181.250207529,"v":1071637.5357724649,"t":1729803600}
+{"o":5181.250207529,"h":5225.9535284539,"l":5170.7605428387,"c":5204.6178946946,"v":1243516.9448032521,"t":1729807200}
+{"o":5204.6178946946,"h":5218.4197977275,"l":5097.8879547245,"c":5149.9876968609,"v":1048712.1011818976,"t":1729810800}
+{"o":5149.9876968609,"h":5176.4471693032,"l":5128.9824723029,"c":5145.0735151102,"v":1029351.7477716617,"t":1729814400}
+{"o":5145.0735151102,"h":5156.9430018484,"l":5098.3525617824,"c":5117.7706964809,"v":924785.5125836945,"t":1729818000}
+{"o":5117.7706964809,"h":5140.3479531014,"l":5098.5334489664,"c":5115.6919779252,"v":767641.3532984271,"t":1729821600}
+{"o":5115.6919779252,"h":5135.611758285,"l":5052.6942382402,"c":5084.4837842545,"v":893955.024212484,"t":1729825200}
+{"o":5084.4837842545,"h":5096.034187598,"l":5031.5412560076,"c":5040.6403327564,"v":765193.8882627669,"t":1729828800}
+{"o":5040.6403327564,"h":5068.5166977018,"l":5018.5823951991,"c":5059.811115103,"v":657190.8262329516,"t":1729832400}
+{"o":5059.811115103,"h":5078.9109242951,"l":5046.225302487,"c":5054.6846500113,"v":845832.7546748252,"t":1729836000}
+{"o":5054.6846500113,"h":5062.879599737,"l":4989.7716199963,"c":5004.3941036114,"v":799233.3191766277,"t":1729839600}
+{"o":5004.3941036114,"h":5031.6061188407,"l":4973.2929062848,"c":5017.6841789018,"v":1199713.7811721689,"t":1729843200}
+{"o":5017.6841789018,"h":5044.9394860985,"l":4971.6025421545,"c":5040.2362570259,"v":895213.0223364293,"t":1729846800}
+{"o":5040.2362570259,"h":5060.9320197541,"l":5017.1088806108,"c":5050.8488374184,"v":921322.2986715981,"t":1729850400}
+{"o":5050.8488374184,"h":5069.5565638679,"l":5040.9725024986,"c":5056.7657190158,"v":706583.7801687167,"t":1729854000}
+{"o":5056.7657190158,"h":5080.4241918174,"l":5042.9859513467,"c":5051.006067063,"v":770922.0529267016,"t":1729857600}
+{"o":5051.006067063,"h":5104.0566962679,"l":5032.7589230108,"c":5098.9183921007,"v":917035.6563672549,"t":1729861200}
+{"o":5098.9183921007,"h":5168.8548308557,"l":5077.8444532651,"c":5116.2254634783,"v":1103049.4639827937,"t":1729864800}
+{"o":5116.2254634783,"h":5151.2340311822,"l":4952.514577093,"c":5020.9423337156,"v":1197218.3063822044,"t":1729868400}
+{"o":5020.9423337156,"h":5060.3517092447,"l":4961.6957848291,"c":5008.2377554783,"v":1318634.1990723202,"t":1729872000}
+{"o":5008.2377554783,"h":5034.0870983147,"l":4843.6117591796,"c":4887.3451776328,"v":1359302.9497102089,"t":1729875600}
+{"o":4887.3451776328,"h":4993.3254979682,"l":4796.724503284,"c":4927.586421587,"v":1922036.8263842787,"t":1729879200}
+{"o":4927.586421587,"h":4946.7539416467,"l":4824.536379022,"c":4885.6768976867,"v":1286853.1962966786,"t":1729882800}
+{"o":4885.6768976867,"h":4909.4805215145,"l":4802.5542088026,"c":4858.0734421964,"v":990976.3492883884,"t":1729886400}
+{"o":4858.0734421964,"h":4906.4286320288,"l":4843.6523568,"c":4890.8641199485,"v":898517.4935410687,"t":1729890000}
+{"o":4890.8641199485,"h":4909.7883484041,"l":4757.4195927143,"c":4763.3927382909,"v":860192.2272475981,"t":1729893600}
+{"o":4763.3927382909,"h":4808.3656980027,"l":4634.3343478032,"c":4795.2874833407,"v":1931919.3540147038,"t":1729897200}
+{"o":4795.2874833407,"h":4824.9054733378,"l":4763.7088056921,"c":4794.4970829117,"v":1190016.8227107648,"t":1729900800}
+{"o":4794.4970829117,"h":4807.4031455726,"l":4749.6307967788,"c":4749.6307967788,"v":762283.2370345498,"t":1729904400}
+{"o":4749.6307967788,"h":4824.808932834,"l":4724.8126972159,"c":4793.0261620902,"v":778504.7446962447,"t":1729908000}
+{"o":4793.0261620902,"h":4824.9543965377,"l":4773.4562030905,"c":4817.2913945226,"v":644948.1947208565,"t":1729911600}
+{"o":4817.2913945226,"h":4846.6325374713,"l":4808.0346184546,"c":4844.9170828036,"v":655633.4131556661,"t":1729915200}
+{"o":4844.9170828036,"h":4890.8641130586,"l":4834.9482400658,"c":4853.6506339617,"v":634399.3319265189,"t":1729918800}
+{"o":4853.6506339617,"h":4904.3331332962,"l":4841.2143278447,"c":4900.2987544677,"v":777250.1209005656,"t":1729922400}
+{"o":4900.2987544677,"h":4921.5930057722,"l":4851.5143788767,"c":4870.5619430195,"v":778042.5193555183,"t":1729926000}
+{"o":4870.5619430195,"h":4908.617522118,"l":4866.6402244646,"c":4899.3685389076,"v":707254.6709929829,"t":1729929600}
+{"o":4899.3685389076,"h":4933.0822295245,"l":4890.8489061891,"c":4919.5667524125,"v":746396.5491985306,"t":1729933200}
+{"o":4919.5667524125,"h":4955.0138884858,"l":4873.8840071897,"c":4924.8336129546,"v":869174.0267647388,"t":1729936800}
+{"o":4924.8336129546,"h":4958.5828654662,"l":4896.0567505374,"c":4907.3796689467,"v":749898.4339629196,"t":1729940400}
+{"o":4907.3796689467,"h":4934.6197881645,"l":4895.9870037768,"c":4917.0000444539,"v":697360.1922490905,"t":1729944000}
+{"o":4917.0000444539,"h":4924.6318826149,"l":4873.1324910861,"c":4889.1269312706,"v":697850.5394269702,"t":1729947600}
+{"o":4889.1269312706,"h":4904.9654284665,"l":4866.6472597685,"c":4878.7336383808,"v":945199.2549022866,"t":1729951200}
+{"o":4878.7336383808,"h":4938.3041955057,"l":4867.103242135,"c":4905.3900880918,"v":855239.33617892,"t":1729954800}
+{"o":4905.3900880918,"h":4938.3646225357,"l":4892.7235584028,"c":4923.0369711985,"v":695358.7633288716,"t":1729958400}
+{"o":4923.0369711985,"h":4952.1124908066,"l":4895.950120472,"c":4947.7339281349,"v":737420.569063688,"t":1729962000}
+{"o":4947.7339281349,"h":4956.2906788536,"l":4924.2533645721,"c":4941.3338935459,"v":793037.4100874368,"t":1729965600}
+{"o":4941.3338935459,"h":5010.2411236597,"l":4941.3338935459,"c":4989.4423311309,"v":753419.664526645,"t":1729969200}
+{"o":4989.4423311309,"h":5035.486815161,"l":4985.9160243748,"c":5018.9417471185,"v":751010.4384230352,"t":1729972800}
+{"o":5018.9417471185,"h":5040.1603710897,"l":4974.9740591718,"c":4983.8849023785,"v":747258.5306184163,"t":1729976400}
+{"o":4983.8849023785,"h":5005.9122521412,"l":4970.2434493519,"c":4985.9372837895,"v":629012.3393754916,"t":1729980000}
+{"o":4985.9372837895,"h":4990.9143078571,"l":4960.2216148859,"c":4969.879037434,"v":522581.4941951139,"t":1729983600}
+{"o":4969.879037434,"h":4981.1844879411,"l":4933.7753484958,"c":4964.2128794413,"v":641657.9970088608,"t":1729987200}
+{"o":4964.2128794413,"h":5039.1798611913,"l":4951.267065458,"c":5015.6274180318,"v":725266.7169969608,"t":1729990800}
+{"o":5015.6274180318,"h":5040.8748007747,"l":4980.7725429473,"c":4990.4080883902,"v":712985.437450798,"t":1729994400}
+{"o":4990.4080883902,"h":5015.2668130964,"l":4965.5566966378,"c":5005.1449764836,"v":611866.4423676205,"t":1729998000}
+{"o":5005.1449764836,"h":5023.1078302591,"l":4992.9865284176,"c":5017.4385107325,"v":556814.9129650713,"t":1730001600}
+{"o":5017.4385107325,"h":5035.6123886712,"l":5002.6309730185,"c":5019.8591934308,"v":517210.1731946305,"t":1730005200}
+{"o":5019.8591934308,"h":5043.7581533614,"l":5008.6492249702,"c":5043.2376277339,"v":550015.6793671983,"t":1730008800}
+{"o":5043.2376277339,"h":5091.8488163304,"l":5024.3001157285,"c":5039.9925409528,"v":557222.0871358482,"t":1730012400}
+{"o":5039.9925409528,"h":5106.1960969147,"l":5036.2289348701,"c":5099.8542904606,"v":654596.473602439,"t":1730016000}
+{"o":5099.8542904606,"h":5105.3048020969,"l":5053.7168799785,"c":5080.2505660601,"v":737845.4440744891,"t":1730019600}
+{"o":5080.2505660601,"h":5083.4990654673,"l":5048.3228568449,"c":5053.3824867066,"v":675888.3407187782,"t":1730023200}
+{"o":5053.3824867066,"h":5090.5309355032,"l":5046.4151397096,"c":5064.1344204584,"v":641067.8749325959,"t":1730026800}
+{"o":5064.1344204584,"h":5142.8844180478,"l":5063.4153600797,"c":5113.7970745162,"v":907169.9090112147,"t":1730030400}
+{"o":5113.7970745162,"h":5142.9693918897,"l":5093.7561626346,"c":5120.476256419,"v":894324.7038993991,"t":1730034000}
+{"o":5120.476256419,"h":5152.2447092599,"l":5111.2085256603,"c":5131.5636202811,"v":898651.0531645096,"t":1730037600}
+{"o":5131.5636202811,"h":5168.5041359048,"l":5109.6300047765,"c":5117.5584727178,"v":820709.7473575651,"t":1730041200}
+{"o":5117.5584727178,"h":5141.9324360028,"l":5077.5028278167,"c":5140.6182593538,"v":787730.6355266077,"t":1730044800}
+{"o":5140.6182593538,"h":5199.3272659679,"l":5123.2714285336,"c":5124.8642845882,"v":814662.177832535,"t":1730048400}
+{"o":5124.8642845882,"h":5160.0880399885,"l":5112.9426460528,"c":5115.6356680071,"v":756662.5766391328,"t":1730052000}
+{"o":5115.6356680071,"h":5159.3693165418,"l":5100.0646593718,"c":5155.0449733834,"v":842010.5444966805,"t":1730055600}
+{"o":5155.0449733834,"h":5179.0725066356,"l":5137.6109194941,"c":5145.8803226182,"v":809374.5619634945,"t":1730059200}
+{"o":5145.8803226182,"h":5180.1103688084,"l":5137.0119859473,"c":5152.2263338843,"v":887239.4766081653,"t":1730062800}
+{"o":5152.2263338843,"h":5184.2787571725,"l":5152.2263338843,"c":5171.2002674895,"v":818859.8733198716,"t":1730066400}
+{"o":5171.2002674895,"h":5186.2365498275,"l":5139.1192305516,"c":5140.1620876007,"v":726918.0703852964,"t":1730070000}
+{"o":5140.1620876007,"h":5154.9753130553,"l":5113.143499409,"c":5121.4115325993,"v":673068.7455611962,"t":1730073600}
+{"o":5121.4115325993,"h":5136.6024347232,"l":5061.262361952,"c":5112.183755166,"v":574704.0630374313,"t":1730077200}
+{"o":5112.183755166,"h":5123.5536568492,"l":5085.8009260095,"c":5095.324851371,"v":685615.1424315808,"t":1730080800}
+{"o":5095.324851371,"h":5141.4000555338,"l":5091.628465673,"c":5112.6932071712,"v":740743.7953576297,"t":1730084400}
+{"o":5112.6932071712,"h":5114.2603097965,"l":5056.6647846591,"c":5098.3035801235,"v":706959.2237710882,"t":1730088000}
+{"o":5098.3035801235,"h":5101.6024597884,"l":5035.2771665167,"c":5073.3817892748,"v":771928.2448009535,"t":1730091600}
+{"o":5073.3817892748,"h":5082.8630717021,"l":5043.8476548199,"c":5076.3537707088,"v":599047.5825855152,"t":1730095200}
+{"o":5076.3537707088,"h":5140.1295537646,"l":5072.4694823209,"c":5110.9949158001,"v":728518.2040911873,"t":1730098800}
+{"o":5110.9949158001,"h":5161.163681252,"l":5109.0062901803,"c":5144.7809805027,"v":791594.985072323,"t":1730102400}
+{"o":5144.7809805027,"h":5180.1650157156,"l":5132.9144052957,"c":5170.9266400984,"v":621490.7217634267,"t":1730106000}
+{"o":5170.9266400984,"h":5199.5681418862,"l":5155.6763082471,"c":5156.1053482003,"v":695131.5494035837,"t":1730109600}
+{"o":5156.1053482003,"h":5191.2882660989,"l":5129.5699949599,"c":5148.6059415476,"v":683573.6348123461,"t":1730113200}
+{"o":5148.6059415476,"h":5182.8229031239,"l":5050.6922687062,"c":5167.9399112626,"v":778626.2958790774,"t":1730116800}
+{"o":5167.9399112626,"h":5182.6975349498,"l":5093.2072837713,"c":5099.3685709353,"v":819955.4497743192,"t":1730120400}
+{"o":5099.3685709353,"h":5140.2607556934,"l":5039.6616249982,"c":5093.5673919478,"v":884844.0104967288,"t":1730124000}
+{"o":5093.5673919478,"h":5100.8191549092,"l":5033.2156116258,"c":5046.8115151726,"v":851378.1894986914,"t":1730127600}
+{"o":5046.8115151726,"h":5111.4204172374,"l":5028.9097742009,"c":5060.5105233449,"v":944443.385915884,"t":1730131200}
+{"o":5060.5105233449,"h":5135.4064300043,"l":4999.1679870486,"c":5087.9197165719,"v":1106341.4876364574,"t":1730134800}
+{"o":5087.9197165719,"h":5121.9753087296,"l":5083.6458946671,"c":5105.833145242,"v":853221.878916247,"t":1730138400}
+{"o":5105.833145242,"h":5187.1793905714,"l":5099.0388462225,"c":5136.7248820273,"v":995173.8476484646,"t":1730142000}
+{"o":5136.7248820273,"h":5145.5196765472,"l":5104.8673490163,"c":5141.5068017031,"v":811825.8193906968,"t":1730145600}
+{"o":5141.5068017031,"h":5190.1588226105,"l":5133.3405568556,"c":5172.0656743024,"v":697764.8493748039,"t":1730149200}
+{"o":5172.0656743024,"h":5233.5900338739,"l":5163.9766675388,"c":5200.4863124786,"v":1058347.0393365012,"t":1730152800}
+{"o":5200.4863124786,"h":5223.9851106533,"l":5166.7050605474,"c":5190.2225276165,"v":834045.362491695,"t":1730156400}
+{"o":5190.2225276165,"h":5217.5098885776,"l":5162.8497498121,"c":5200.9726932064,"v":705325.5151634058,"t":1730160000}
+{"o":5200.9726932064,"h":5202.6771066294,"l":5155.7745293196,"c":5189.6401518875,"v":788452.7696051213,"t":1730163600}
+{"o":5189.6401518875,"h":5332.4777988784,"l":5169.7610902236,"c":5264.0209602284,"v":1204322.7017640891,"t":1730167200}
+{"o":5264.0209602284,"h":5317.9161414274,"l":5232.2527549538,"c":5290.9261814657,"v":822015.4366649179,"t":1730170800}
+{"o":5290.9261814657,"h":5319.1731448531,"l":5272.7071296418,"c":5295.4466261939,"v":667846.1434552119,"t":1730174400}
+{"o":5295.4466261939,"h":5297.4181584753,"l":5240.0545677272,"c":5266.1948283128,"v":759281.5214870139,"t":1730178000}
+{"o":5266.1948283128,"h":5276.0121185858,"l":5239.2407483627,"c":5249.087104034,"v":628309.6978031418,"t":1730181600}
+{"o":5249.087104034,"h":5265.4980386884,"l":5216.61743272,"c":5242.9061280135,"v":650723.8045815884,"t":1730185200}
+{"o":5242.9061280135,"h":5287.8392572031,"l":5225.6288554199,"c":5269.5151876904,"v":640784.3775832416,"t":1730188800}
+{"o":5269.5151876904,"h":5283.7051191395,"l":5248.650550528,"c":5270.2417864284,"v":622469.9353565404,"t":1730192400}
+{"o":5270.2417864284,"h":5282.6261937158,"l":5243.3476287335,"c":5269.5986405432,"v":567804.5454568493,"t":1730196000}
+{"o":5269.5986405432,"h":5294.220367714,"l":5249.0374873571,"c":5265.9223600709,"v":684750.0350104985,"t":1730199600}
+{"o":5265.9223600709,"h":5282.1749039372,"l":5216.7216764318,"c":5217.8318594063,"v":755766.1756031835,"t":1730203200}
+{"o":5217.8318594063,"h":5248.2243379964,"l":5191.8251747069,"c":5236.3103622919,"v":790565.0306553008,"t":1730206800}
+{"o":5236.3103622919,"h":5262.0451860749,"l":5194.3197138242,"c":5223.8747617995,"v":1068074.8516430305,"t":1730210400}
+{"o":5223.8747617995,"h":5271.4496840175,"l":5201.269226165,"c":5255.0617381311,"v":1069074.3382757145,"t":1730214000}
+{"o":5255.0617381311,"h":5361.698220736,"l":5247.9564621184,"c":5313.0319052079,"v":1304799.1641319266,"t":1730217600}
+{"o":5313.0319052079,"h":5351.6395731711,"l":5236.8249854583,"c":5268.6404491665,"v":1017215.874969652,"t":1730221200}
+{"o":5268.6404491665,"h":5303.5097712459,"l":5244.5494839235,"c":5279.5053844021,"v":1066764.560600884,"t":1730224800}
+{"o":5279.5053844021,"h":5300.8214293761,"l":5165.0518875785,"c":5187.4738131817,"v":1147809.8879023546,"t":1730228400}
+{"o":5187.4738131817,"h":5211.5783961114,"l":5133.3316780671,"c":5197.0546563927,"v":900752.3372237289,"t":1730232000}
+{"o":5197.0546563927,"h":5230.2690717864,"l":5175.63125362,"c":5204.4565546261,"v":667634.7012828236,"t":1730235600}
+{"o":5204.4565546261,"h":5253.2936019062,"l":5200.2583886446,"c":5229.5128125587,"v":717569.3915910893,"t":1730239200}
+{"o":5229.5128125587,"h":5245.8343405422,"l":5206.0970873329,"c":5222.4874442042,"v":620222.7946810659,"t":1730242800}
+{"o":5222.4874442042,"h":5233.5918423554,"l":5173.8672850785,"c":5200.6808142627,"v":620203.4557731372,"t":1730246400}
+{"o":5200.6808142627,"h":5241.4258069182,"l":5148.1747605604,"c":5236.7565939955,"v":675068.5604795768,"t":1730250000}
+{"o":5236.7565939955,"h":5266.3033595311,"l":5211.6533657148,"c":5229.9867135705,"v":633249.6981223089,"t":1730253600}
+{"o":5229.9867135705,"h":5254.8685869492,"l":5220.909874286,"c":5243.2362323804,"v":645156.6032684802,"t":1730257200}
+{"o":5243.2362323804,"h":5265.6214638932,"l":5227.7968821479,"c":5260.4412666732,"v":512791.5637150251,"t":1730260800}
+{"o":5260.4412666732,"h":5297.0943004464,"l":5230.088832902,"c":5240.5131367414,"v":566704.6604381171,"t":1730264400}
+{"o":5240.5131367414,"h":5265.5159115548,"l":5200.4036509869,"c":5205.7759144295,"v":579918.2860108056,"t":1730268000}
+{"o":5205.7759144295,"h":5223.8249819132,"l":5188.7851192385,"c":5202.4252300797,"v":580573.9713412076,"t":1730271600}
+{"o":5202.4252300797,"h":5222.5455503539,"l":5177.110199931,"c":5180.1809205305,"v":691933.6215690797,"t":1730275200}
+{"o":5180.1809205305,"h":5204.7963177743,"l":5172.5521988211,"c":5186.9966064848,"v":507912.4022084267,"t":1730278800}
+{"o":5186.9966064848,"h":5190.027695075,"l":5158.0663842313,"c":5160.2868054486,"v":495835.1466393208,"t":1730282400}
+{"o":5160.2868054486,"h":5167.1545749647,"l":5104.0130186894,"c":5114.1395284119,"v":651845.5971924391,"t":1730286000}
+{"o":5114.1395284119,"h":5126.8841953298,"l":5082.5447458187,"c":5111.0568295887,"v":667282.4531032733,"t":1730289600}
+{"o":5111.0568295887,"h":5143.099749539,"l":5064.6683097774,"c":5138.0298296521,"v":740975.2894576379,"t":1730293200}
+{"o":5138.0298296521,"h":5163.4546509816,"l":5108.9411474929,"c":5120.7361425949,"v":792185.0599738817,"t":1730296800}
+{"o":5120.7361425949,"h":5125.3522365829,"l":5018.4185144166,"c":5065.4598157149,"v":912819.6984507939,"t":1730300400}
+{"o":5065.4598157149,"h":5105.0287889418,"l":5024.9347295724,"c":5097.570514279,"v":867628.6821607933,"t":1730304000}
+{"o":5097.570514279,"h":5109.8209825698,"l":5079.9592633379,"c":5106.7588807872,"v":885488.0576609122,"t":1730307600}
+{"o":5106.7588807872,"h":5119.2711410058,"l":5055.6014333422,"c":5068.8674524777,"v":929626.4764159203,"t":1730311200}
+{"o":5068.8674524777,"h":5090.1731346063,"l":5047.1689786612,"c":5076.7782686845,"v":712562.1806136,"t":1730314800}
+{"o":5076.7782686845,"h":5151.0058022431,"l":5043.4413593449,"c":5145.3014206536,"v":856976.748905464,"t":1730318400}
+{"o":5145.3014206536,"h":5156.0357736332,"l":5060.768384654,"c":5100.7687865038,"v":765988.0797174626,"t":1730322000}
+{"o":5100.7687865038,"h":5114.9800220192,"l":5088.1876537375,"c":5106.8178804813,"v":559674.8568149412,"t":1730325600}
+{"o":5106.8178804813,"h":5130.798420622,"l":5089.7112717005,"c":5092.6396112654,"v":470938.5040894707,"t":1730329200}
+{"o":5092.6396112654,"h":5111.0600993135,"l":5083.2125457301,"c":5105.5133505037,"v":471339.474584161,"t":1730332800}
+{"o":5105.5133505037,"h":5129.7742071456,"l":5078.0418536379,"c":5113.5148985276,"v":576609.9597961444,"t":1730336400}
+{"o":5113.5148985276,"h":5142.9189803711,"l":5096.5591711832,"c":5120.4118928773,"v":605929.7325171381,"t":1730340000}
+{"o":5120.4118928773,"h":5128.442751612,"l":5056.9431981717,"c":5077.0799889988,"v":519470.618458293,"t":1730343600}
+{"o":5077.0799889988,"h":5105.3561524795,"l":5071.933241623,"c":5099.2979652725,"v":495502.1092455161,"t":1730347200}
+{"o":5099.2979652725,"h":5125.3590257967,"l":5092.7387395455,"c":5101.7437454168,"v":499945.2424038043,"t":1730350800}
+{"o":5101.7437454168,"h":5105.8631730251,"l":5048.6526702772,"c":5057.3208130384,"v":479471.9156588942,"t":1730354400}
+{"o":5057.3208130384,"h":5092.6248180329,"l":5043.0815068236,"c":5081.7311862442,"v":441775.101328245,"t":1730358000}
+{"o":5081.7311862442,"h":5083.9072618178,"l":5045.759423236,"c":5072.8777226197,"v":494676.7961966927,"t":1730361600}
+{"o":5072.8777226197,"h":5109.4442741904,"l":5066.8648004587,"c":5103.5752822816,"v":450759.1375631333,"t":1730365200}
+{"o":5103.5752822816,"h":5142.2202782926,"l":5085.566747733,"c":5133.9800323862,"v":537173.7164573178,"t":1730368800}
+{"o":5133.9800323862,"h":5135.260442537,"l":5085.3439245658,"c":5096.7683149302,"v":522908.8156953331,"t":1730372400}
+{"o":5096.7683149302,"h":5109.4041112682,"l":5061.8422916424,"c":5074.7549370129,"v":702004.8216585068,"t":1730376000}
+{"o":5074.7549370129,"h":5080.871142124,"l":4975.5813236718,"c":5006.2099565723,"v":904536.6135881776,"t":1730379600}
+{"o":5006.2099565723,"h":5012.0473257145,"l":4913.4040522279,"c":4962.5911956844,"v":1198803.4381742987,"t":1730383200}
+{"o":4962.5911956844,"h":5028.2980100914,"l":4957.1794295465,"c":4967.0079644866,"v":972677.8499303682,"t":1730386800}
+{"o":4967.0079644866,"h":4969.8377577485,"l":4924.8937798676,"c":4941.1325374233,"v":801380.9370986493,"t":1730390400}
+{"o":4941.1325374233,"h":4984.4492506033,"l":4931.0396085809,"c":4957.5547890517,"v":775778.6098881052,"t":1730394000}
+{"o":4957.5547890517,"h":4963.5392942813,"l":4904.168004692,"c":4936.8657410055,"v":954438.250002488,"t":1730397600}
+{"o":4936.8657410055,"h":4958.5842013399,"l":4898.5239393628,"c":4907.3205451305,"v":800851.3457722529,"t":1730401200}
+{"o":4907.3205451305,"h":4953.0393998069,"l":4897.6289336761,"c":4932.4135125069,"v":725213.6597588439,"t":1730404800}
+{"o":4932.4135125069,"h":4943.4947703757,"l":4914.1350512543,"c":4919.0033306759,"v":671687.3419430786,"t":1730408400}
+{"o":4919.0033306759,"h":4937.6795120714,"l":4873.4360603979,"c":4929.9614710128,"v":778831.8273773181,"t":1730412000}
+{"o":4929.9614710128,"h":4950.2674586122,"l":4883.3089504653,"c":4906.2872078223,"v":657644.0881932426,"t":1730415600}
+{"o":4906.2872078223,"h":4932.695219405,"l":4896.5848633021,"c":4917.3841003304,"v":549575.146736588,"t":1730419200}
+{"o":4917.3841003304,"h":4932.1439089536,"l":4841.0946237035,"c":4862.7524614287,"v":740861.2554604444,"t":1730422800}
+{"o":4862.7524614287,"h":4882.6506292,"l":4811.6592148879,"c":4877.5748042218,"v":856129.9135636925,"t":1730426400}
+{"o":4877.5748042218,"h":4898.6110381555,"l":4854.4730324529,"c":4863.7439082976,"v":589579.933516272,"t":1730430000}
+{"o":4863.7439082976,"h":4873.1095262149,"l":4849.7808726365,"c":4870.1522320677,"v":499221.518257269,"t":1730433600}
+{"o":4870.1522320677,"h":4878.8971370507,"l":4853.4899496381,"c":4858.8690076297,"v":456584.1787743509,"t":1730437200}
+{"o":4858.8690076297,"h":4861.1959894212,"l":4813.0616789048,"c":4816.3539050079,"v":517089.9889994313,"t":1730440800}
+{"o":4816.3539050079,"h":4838.4402301756,"l":4803.5646007862,"c":4828.6452403927,"v":479832.4041196636,"t":1730444400}
+{"o":4828.6452403927,"h":4847.1724875318,"l":4818.2595696228,"c":4825.1262868126,"v":471582.4832755824,"t":1730448000}
+{"o":4825.1262868126,"h":4860.4298689323,"l":4818.5604068138,"c":4859.0777229055,"v":700137.1832547558,"t":1730451600}
+{"o":4859.0777229055,"h":4911.2016702006,"l":4857.6063535968,"c":4893.8920648674,"v":1046508.0600415288,"t":1730455200}
+{"o":4893.8920648674,"h":4910.0668971288,"l":4879.7811051638,"c":4885.9847673885,"v":966794.336598682,"t":1730458800}
+{"o":4885.9847673885,"h":4940.9714494347,"l":4880.7776969286,"c":4937.4893591189,"v":1274401.3483196385,"t":1730462400}
+{"o":4937.4893591189,"h":5034.9535016125,"l":4922.2611247595,"c":5033.6943053351,"v":1008446.7640679596,"t":1730466000}
+{"o":5033.6943053351,"h":5066.2843289569,"l":4959.3491484506,"c":4993.357927808,"v":1157298.0652796386,"t":1730469600}
+{"o":4993.357927808,"h":5000.2093954233,"l":4763.811965738,"c":4779.6640603201,"v":1455219.6064409998,"t":1730473200}
+{"o":4779.6640603201,"h":4881.4702846487,"l":4766.7499622178,"c":4846.0195341945,"v":1350202.8226904576,"t":1730476800}
+{"o":4846.0195341945,"h":4885.6826273015,"l":4831.5669281481,"c":4847.2567441496,"v":1122744.0769990487,"t":1730480400}
+{"o":4847.2567441496,"h":4865.7787232318,"l":4816.8037452426,"c":4837.6624311571,"v":798512.1883412253,"t":1730484000}
+{"o":4837.6624311571,"h":4855.767290109,"l":4805.0749568461,"c":4848.4698455275,"v":815389.8631268869,"t":1730487600}
+{"o":4848.4698455275,"h":4865.0568915084,"l":4821.070507553,"c":4823.4060006008,"v":626480.1700959046,"t":1730491200}
+{"o":4823.4060006008,"h":4823.4060006008,"l":4771.4238572891,"c":4809.4223030985,"v":806892.1721725304,"t":1730494800}
+{"o":4809.4223030985,"h":4830.0231052759,"l":4795.7370149694,"c":4828.0826912068,"v":614786.738233453,"t":1730498400}
+{"o":4828.0826912068,"h":4844.6842744782,"l":4817.5209327668,"c":4836.3943758868,"v":576275.3336036803,"t":1730502000}
+{"o":4836.3943758868,"h":4874.9523594935,"l":4833.7842929554,"c":4858.3330259007,"v":541698.5481573489,"t":1730505600}
+{"o":4858.3330259007,"h":4884.3559679376,"l":4855.5323505825,"c":4873.5723447989,"v":521704.2013039288,"t":1730509200}
+{"o":4873.5723447989,"h":4909.1729740215,"l":4867.8767796054,"c":4877.0424106405,"v":510998.4246988642,"t":1730512800}
+{"o":4877.0424106405,"h":4883.6270016655,"l":4854.2160162228,"c":4862.5088297239,"v":457239.0493471723,"t":1730516400}
+{"o":4862.5088297239,"h":4867.1671755932,"l":4820.50891875,"c":4843.0551027907,"v":357672.7854391625,"t":1730520000}
+{"o":4843.0551027907,"h":4863.26027296,"l":4823.3622792518,"c":4858.0032779481,"v":339261.6085508863,"t":1730523600}
+{"o":4858.0032779481,"h":4862.2612577009,"l":4840.7201105376,"c":4859.5828869414,"v":369003.7324453021,"t":1730527200}
+{"o":4859.5828869414,"h":4882.7996347857,"l":4846.6035658025,"c":4881.340505241,"v":402087.2562086304,"t":1730530800}
+{"o":4881.340505241,"h":4887.5330495878,"l":4847.7521212477,"c":4851.964606879,"v":434330.3975309432,"t":1730534400}
+{"o":4851.964606879,"h":4866.1053466163,"l":4822.919783328,"c":4844.2472568899,"v":431651.9411527088,"t":1730538000}
+{"o":4844.2472568899,"h":4859.8305448517,"l":4816.166885171,"c":4845.5815887416,"v":505058.9338379028,"t":1730541600}
+{"o":4845.5815887416,"h":4852.7800887174,"l":4804.8328109316,"c":4834.1942807813,"v":449174.5054394458,"t":1730545200}
+{"o":4834.1942807813,"h":4846.6320994464,"l":4799.1543771078,"c":4804.2825532453,"v":586725.1757442148,"t":1730548800}
+{"o":4804.2825532453,"h":4831.4070916322,"l":4756.5089022433,"c":4783.062824684,"v":657499.8583546577,"t":1730552400}
+{"o":4783.062824684,"h":4793.9520416949,"l":4708.1852976097,"c":4758.8182725384,"v":727166.9807714743,"t":1730556000}
+{"o":4758.8182725384,"h":4773.3235019112,"l":4721.8167327477,"c":4770.3502530225,"v":764671.4797651233,"t":1730559600}
+{"o":4770.3502530225,"h":4816.8653448416,"l":4764.2734582771,"c":4800.3666035157,"v":1122568.134239675,"t":1730563200}
+{"o":4800.3666035157,"h":4801.5045094902,"l":4745.117724276,"c":4774.7305262821,"v":1007760.2138146989,"t":1730566800}
+{"o":4774.7305262821,"h":4787.9707579987,"l":4746.4760532335,"c":4774.7885537373,"v":946629.9886933817,"t":1730570400}
+{"o":4774.7885537373,"h":4816.8386432841,"l":4770.6357877196,"c":4808.8983532995,"v":938592.9022630502,"t":1730574000}
+{"o":4808.8983532995,"h":4874.5003914373,"l":4803.6366098444,"c":4855.4930685441,"v":1045763.7661959113,"t":1730577600}
+{"o":4855.4930685441,"h":4863.0083488402,"l":4840.4129454629,"c":4842.363050508,"v":623111.349010294,"t":1730581200}
+{"o":4842.363050508,"h":4854.6741031659,"l":4826.2752904182,"c":4831.9987341492,"v":597591.1127273744,"t":1730584800}
+{"o":4831.9987341492,"h":4838.9553527476,"l":4805.88941711,"c":4838.9081138751,"v":744904.91888542,"t":1730588400}
+{"o":4838.9081138751,"h":4852.0351299897,"l":4811.0711878509,"c":4811.5774226571,"v":655745.7543409771,"t":1730592000}
+{"o":4811.5774226571,"h":4818.567042412,"l":4766.9792544092,"c":4772.3177070794,"v":661240.7408141718,"t":1730595600}
+{"o":4772.3177070794,"h":4786.2645621051,"l":4672.0141220157,"c":4722.8290113207,"v":1050203.5742004167,"t":1730599200}
+{"o":4722.8290113207,"h":4733.4722618252,"l":4683.6570970976,"c":4716.6039811565,"v":725303.6267277865,"t":1730602800}
+{"o":4716.6039811565,"h":4764.8524245356,"l":4708.1640678955,"c":4750.429381906,"v":516118.5492471192,"t":1730606400}
+{"o":4750.429381906,"h":4768.0548722982,"l":4715.9249851152,"c":4717.6403781532,"v":733298.5379309388,"t":1730610000}
+{"o":4717.6403781532,"h":4764.5279043525,"l":4708.6978222126,"c":4751.467131915,"v":647585.1304717301,"t":1730613600}
+{"o":4751.467131915,"h":4777.7961506839,"l":4745.300785311,"c":4761.1171874671,"v":524296.7604269244,"t":1730617200}
+{"o":4761.1171874671,"h":4776.0094882486,"l":4736.6519392175,"c":4769.3855283106,"v":663006.2316731113,"t":1730620800}
+{"o":4769.3855283106,"h":4781.9522644256,"l":4735.7483417989,"c":4742.4238823221,"v":701295.7932853175,"t":1730624400}
+{"o":4742.4238823221,"h":4790.730590098,"l":4742.4238823221,"c":4776.7984599399,"v":725512.5516188295,"t":1730628000}
+{"o":4776.7984599399,"h":4799.2262108263,"l":4755.9251279746,"c":4764.8391593044,"v":714309.2549937472,"t":1730631600}
+{"o":4764.8391593044,"h":4792.9776988931,"l":4752.7658810968,"c":4761.3356005705,"v":792888.5040911554,"t":1730635200}
+{"o":4761.3356005705,"h":4777.8503736728,"l":4678.9099612669,"c":4688.2214008861,"v":1010127.4243835056,"t":1730638800}
+{"o":4688.2214008861,"h":4705.6324841196,"l":4624.8891271431,"c":4637.0212958654,"v":1040176.7334537315,"t":1730642400}
+{"o":4637.0212958654,"h":4665.7897751492,"l":4588.0258475863,"c":4658.8605067772,"v":1111389.4644878798,"t":1730646000}
+{"o":4658.8605067772,"h":4699.4995802136,"l":4641.2976040329,"c":4646.2144923274,"v":862662.8858863433,"t":1730649600}
+{"o":4646.2144923274,"h":4711.6516238433,"l":4643.9812181164,"c":4690.2652359855,"v":789370.9033810706,"t":1730653200}
+{"o":4690.2652359855,"h":4698.2802114721,"l":4602.6120844381,"c":4626.8194303228,"v":769030.5238239658,"t":1730656800}
+{"o":4626.8194303228,"h":4696.4858942389,"l":4623.8616860034,"c":4689.3239832428,"v":781133.8465006737,"t":1730660400}
+{"o":4689.3239832428,"h":4741.5747869744,"l":4673.939701545,"c":4741.5747869744,"v":796322.1120119483,"t":1730664000}
+{"o":4741.5747869744,"h":4770.0295131935,"l":4732.321665201,"c":4753.1462856074,"v":861522.2990032804,"t":1730667600}
+{"o":4753.1462856074,"h":4768.6824827391,"l":4727.1492365725,"c":4741.6673014428,"v":619667.361268773,"t":1730671200}
+{"o":4741.6673014428,"h":4749.8350342616,"l":4712.7874438314,"c":4732.8382721608,"v":572861.488484902,"t":1730674800}
+{"o":4732.8382721608,"h":4732.8382721608,"l":4672.520737263,"c":4706.1227697725,"v":624642.9970252212,"t":1730678400}
+{"o":4706.1227697725,"h":4763.4800250604,"l":4694.8113518654,"c":4741.9291479309,"v":796322.3118000116,"t":1730682000}
+{"o":4741.9291479309,"h":4788.0041395288,"l":4728.7507771122,"c":4788.0041395288,"v":1133304.5369881296,"t":1730685600}
+{"o":4788.0041395288,"h":4803.7181990112,"l":4737.3432047927,"c":4740.6318459963,"v":737069.0966614292,"t":1730689200}
+{"o":4740.6318459963,"h":4770.2440081919,"l":4737.4780599041,"c":4745.2240961801,"v":574487.1184023157,"t":1730692800}
+{"o":4745.2240961801,"h":4748.3387993331,"l":4695.5357728621,"c":4699.7958852237,"v":552411.5057443863,"t":1730696400}
+{"o":4699.7958852237,"h":4735.9586254961,"l":4685.9772124651,"c":4732.3082103606,"v":480577.1604651337,"t":1730700000}
+{"o":4732.3082103606,"h":4736.4036140201,"l":4680.8102602229,"c":4697.4872436876,"v":520615.1450835262,"t":1730703600}
+{"o":4697.4872436876,"h":4713.2290725163,"l":4656.8354438447,"c":4676.0250573209,"v":582228.6659786932,"t":1730707200}
+{"o":4676.0250573209,"h":4714.7614794772,"l":4675.1887249058,"c":4709.6222750379,"v":563436.0052113867,"t":1730710800}
+{"o":4709.6222750379,"h":4766.9358660589,"l":4703.1285293199,"c":4756.6172480222,"v":683752.7974035685,"t":1730714400}
+{"o":4756.6172480222,"h":4796.8950656592,"l":4744.7736845007,"c":4775.9435607021,"v":677231.6899100727,"t":1730718000}
+{"o":4775.9435607021,"h":4801.1827339597,"l":4745.7832371019,"c":4778.4715938402,"v":696300.9601731213,"t":1730721600}
+{"o":4778.4715938402,"h":4800.9748487759,"l":4752.7021811196,"c":4754.4849571276,"v":674206.8917095468,"t":1730725200}
+{"o":4754.4849571276,"h":4785.5701056854,"l":4717.2027916252,"c":4732.7724522321,"v":680498.0123444252,"t":1730728800}
+{"o":4732.7724522321,"h":4761.1218160606,"l":4704.564942325,"c":4747.7375582483,"v":634600.7255211488,"t":1730732400}
+{"o":4747.7375582483,"h":4758.7847531001,"l":4643.2939010743,"c":4662.5532152242,"v":654754.135641617,"t":1730736000}
+{"o":4662.5532152242,"h":4706.5390526774,"l":4651.7475608496,"c":4674.192348819,"v":678497.9576266933,"t":1730739600}
+{"o":4674.192348819,"h":4696.8069476779,"l":4623.1572996347,"c":4634.139947379,"v":840236.6902393389,"t":1730743200}
+{"o":4634.139947379,"h":4664.4660359292,"l":4629.4789187536,"c":4645.5184866368,"v":598553.921343261,"t":1730746800}
+{"o":4645.5184866368,"h":4657.3351786326,"l":4589.5342350631,"c":4608.4427609213,"v":647929.2815592425,"t":1730750400}
+{"o":4608.4427609213,"h":4631.9368019955,"l":4490.3650392732,"c":4522.8641200403,"v":927513.743791781,"t":1730754000}
+{"o":4522.8641200403,"h":4621.862024332,"l":4514.7263564961,"c":4600.7106826592,"v":815542.1891035445,"t":1730757600}
+{"o":4600.7106826592,"h":4621.083798012,"l":4574.8254269794,"c":4598.1944180666,"v":604447.1742205134,"t":1730761200}
+{"o":4598.1944180666,"h":4645.1383166242,"l":4595.4103997664,"c":4616.2834610839,"v":769304.6755927575,"t":1730764800}
+{"o":4616.2834610839,"h":4623.0629856631,"l":4567.4377039095,"c":4606.2993697727,"v":685110.7464124099,"t":1730768400}
+{"o":4606.2993697727,"h":4632.234994823,"l":4599.015060375,"c":4606.0158186821,"v":611433.6738704821,"t":1730772000}
+{"o":4606.0158186821,"h":4648.9330322339,"l":4575.8576337872,"c":4646.8272387203,"v":695604.2982507249,"t":1730775600}
+{"o":4646.8272387203,"h":4671.2863631736,"l":4638.5008437281,"c":4656.6707821358,"v":557687.3108742632,"t":1730779200}
+{"o":4656.6707821358,"h":4690.2280746838,"l":4641.1257665975,"c":4680.9449813727,"v":526404.7932886404,"t":1730782800}
+{"o":4680.9449813727,"h":4689.1760459616,"l":4656.5218098821,"c":4684.9747003352,"v":550508.3167245575,"t":1730786400}
+{"o":4684.9747003352,"h":4728.4133031652,"l":4679.8385825488,"c":4717.68027961,"v":650156.2007265164,"t":1730790000}
+{"o":4717.68027961,"h":4732.0602565332,"l":4707.4396484262,"c":4732.0126648321,"v":613390.5168673113,"t":1730793600}
+{"o":4732.0126648321,"h":4747.5233364504,"l":4710.3622955097,"c":4711.0474663368,"v":540489.5850227621,"t":1730797200}
+{"o":4711.0474663368,"h":4714.2002402332,"l":4688.5496279369,"c":4708.8493687594,"v":506572.3617497822,"t":1730800800}
+{"o":4708.8493687594,"h":4741.1385641268,"l":4707.8245339011,"c":4726.1615747354,"v":529147.7438528748,"t":1730804400}
+{"o":4726.1615747354,"h":4779.3711753672,"l":4711.9550121595,"c":4756.1564368693,"v":621458.9654753796,"t":1730808000}
+{"o":4756.1564368693,"h":4773.8195350239,"l":4724.2960502987,"c":4767.5757846308,"v":725978.1927732999,"t":1730811600}
+{"o":4767.5757846308,"h":4893.0895200824,"l":4758.1163765441,"c":4861.1031427774,"v":1147828.4885459105,"t":1730815200}
+{"o":4861.1031427774,"h":4879.9842863304,"l":4795.9736897268,"c":4830.6086366245,"v":1102884.7289577529,"t":1730818800}
+{"o":4830.6086366245,"h":4917.5053885176,"l":4824.9516535652,"c":4909.293994792,"v":928385.7127540894,"t":1730822400}
+{"o":4909.293994792,"h":4930.4190418399,"l":4855.588819745,"c":4856.2316569544,"v":780168.6019469246,"t":1730826000}
+{"o":4856.2316569544,"h":4874.3570294039,"l":4835.6846800589,"c":4860.4867140779,"v":675288.6954667758,"t":1730829600}
+{"o":4860.4867140779,"h":4877.0720590712,"l":4762.8548082079,"c":4779.6602153569,"v":740019.1763877869,"t":1730833200}
+{"o":4779.6602153569,"h":4862.9845628482,"l":4755.3629511012,"c":4859.4589560153,"v":739777.8447380951,"t":1730836800}
+{"o":4859.4589560153,"h":4863.8401145945,"l":4803.9812903476,"c":4816.7273024844,"v":548276.1745283129,"t":1730840400}
+{"o":4816.7273024844,"h":4877.0233882577,"l":4774.9867312222,"c":4876.3694998505,"v":629979.1280452684,"t":1730844000}
+{"o":4876.3694998505,"h":4886.1318972024,"l":4845.9033993337,"c":4852.9455275761,"v":679922.2253177338,"t":1730847600}
+{"o":4852.9455275761,"h":5046.448317742,"l":4847.5250626833,"c":5027.0161934924,"v":1262549.2831316204,"t":1730851200}
+{"o":5027.0161934924,"h":5088.2490091821,"l":4990.3501129428,"c":5048.7863950947,"v":1144628.7207101923,"t":1730854800}
+{"o":5048.7863950947,"h":5253.7552364411,"l":5025.1888729906,"c":5234.7448484458,"v":1244134.9612370189,"t":1730858400}
+{"o":5234.7448484458,"h":5394.8603779624,"l":5192.3219887872,"c":5385.8779243601,"v":2039728.6209468408,"t":1730862000}
+{"o":5385.8779243601,"h":5486.4108745829,"l":5308.9297730598,"c":5393.719563061,"v":1634290.9855232148,"t":1730865600}
+{"o":5393.719563061,"h":5408.6323126421,"l":5314.4610210081,"c":5395.6372353086,"v":1307138.5925891625,"t":1730869200}
+{"o":5395.6372353086,"h":5500.7502301183,"l":5375.8356500802,"c":5393.4047741611,"v":1444961.1242221424,"t":1730872800}
+{"o":5393.4047741611,"h":5481.041647498,"l":5334.7885313806,"c":5357.1642439867,"v":1372956.6506670036,"t":1730876400}
+{"o":5357.1642439867,"h":5375.0341242405,"l":5247.1267244955,"c":5335.7519668556,"v":1236918.2965408515,"t":1730880000}
+{"o":5335.7519668556,"h":5392.08363061,"l":5335.1800273436,"c":5372.2959416284,"v":799880.5815218602,"t":1730883600}
+{"o":5372.2959416284,"h":5405.2625245378,"l":5351.9244544542,"c":5396.8110563792,"v":680088.7054958007,"t":1730887200}
+{"o":5396.8110563792,"h":5444.4560433089,"l":5381.2523430556,"c":5438.1675428814,"v":663562.6291899821,"t":1730890800}
+{"o":5438.1675428814,"h":5497.2118581825,"l":5423.4432229516,"c":5428.2619552733,"v":742885.4671907807,"t":1730894400}
+{"o":5428.2619552733,"h":5464.0426768037,"l":5405.5153296715,"c":5448.6956779078,"v":775149.2244927972,"t":1730898000}
+{"o":5448.6956779078,"h":5496.1528559766,"l":5376.0854539071,"c":5389.7580244245,"v":972755.8106472379,"t":1730901600}
+{"o":5389.7580244245,"h":5473.0473818384,"l":5370.4585248408,"c":5406.8412904179,"v":1014186.8522270817,"t":1730905200}
+{"o":5406.8412904179,"h":5426.5538933335,"l":5382.1255989724,"c":5423.2680053127,"v":755955.8625683935,"t":1730908800}
+{"o":5423.2680053127,"h":5442.0896393017,"l":5378.0041957568,"c":5410.7315671205,"v":769411.4712636726,"t":1730912400}
+{"o":5410.7315671205,"h":5477.9147725672,"l":5409.1246478699,"c":5467.7226007482,"v":714439.5776951306,"t":1730916000}
+{"o":5467.7226007482,"h":5494.565819568,"l":5439.6920184267,"c":5492.7634201737,"v":785768.526831587,"t":1730919600}
+{"o":5492.7634201737,"h":5505.1100559259,"l":5436.3952363981,"c":5466.8576706873,"v":873171.0255913167,"t":1730923200}
+{"o":5466.8576706873,"h":5539.5515632412,"l":5439.7971557018,"c":5506.9480547685,"v":980598.4218658439,"t":1730926800}
+{"o":5506.9480547685,"h":5538.2970416978,"l":5490.2214772623,"c":5509.2678979193,"v":790615.148999939,"t":1730930400}
+{"o":5509.2678979193,"h":5515.9605239796,"l":5438.4676023105,"c":5440.9412115831,"v":780307.5049239524,"t":1730934000}
+{"o":5440.9412115831,"h":5463.5394899174,"l":5419.0605586892,"c":5458.9005275042,"v":795453.2438173668,"t":1730937600}
+{"o":5458.9005275042,"h":5617.8124303931,"l":5424.0961074076,"c":5519.5811916184,"v":962929.6430285022,"t":1730941200}
+{"o":5519.5811916184,"h":5593.8048250218,"l":5519.022374796,"c":5579.856217498,"v":839412.6005201408,"t":1730944800}
+{"o":5579.856217498,"h":5581.4007858876,"l":5496.7584831652,"c":5510.0296561867,"v":806082.6225647554,"t":1730948400}
+{"o":5510.0296561867,"h":5540.0455782057,"l":5482.2123231423,"c":5492.2138832834,"v":664424.6716962978,"t":1730952000}
+{"o":5492.2138832834,"h":5506.2110935398,"l":5471.9716290438,"c":5502.8796477666,"v":596836.9848571375,"t":1730955600}
+{"o":5502.8796477666,"h":5507.0005731939,"l":5420.4738627931,"c":5462.252508243,"v":649584.3187632599,"t":1730959200}
+{"o":5462.252508243,"h":5496.9443543942,"l":5431.0828418638,"c":5479.0355930653,"v":582659.6135462548,"t":1730962800}
+{"o":5479.0355930653,"h":5521.6196243931,"l":5475.8882828491,"c":5506.6746539776,"v":621230.0030096332,"t":1730966400}
+{"o":5506.6746539776,"h":5506.6746539776,"l":5460.1077019606,"c":5488.9720290958,"v":527615.5044154356,"t":1730970000}
+{"o":5488.9720290958,"h":5490.5743902717,"l":5437.5192071252,"c":5464.1844854935,"v":562730.0329641682,"t":1730973600}
+{"o":5464.1844854935,"h":5474.7259561638,"l":5418.0035157367,"c":5420.8258556898,"v":528910.3383446127,"t":1730977200}
+{"o":5420.8258556898,"h":5477.6785775053,"l":5412.6802655132,"c":5466.3114766626,"v":551788.1483419732,"t":1730980800}
+{"o":5466.3114766626,"h":5489.7938738489,"l":5408.2912660269,"c":5423.1093689811,"v":622598.1196847745,"t":1730984400}
+{"o":5423.1093689811,"h":5488.475145848,"l":5419.8863330427,"c":5469.9126449094,"v":890915.1164163473,"t":1730988000}
+{"o":5469.9126449094,"h":5617.6065945497,"l":5441.9863922851,"c":5615.4672386911,"v":1086176.8767899773,"t":1730991600}
+{"o":5615.4672386911,"h":5694.1454454227,"l":5567.9557482937,"c":5653.6129664162,"v":1019374.6122557997,"t":1730995200}
+{"o":5653.6129664162,"h":5719.5196744245,"l":5622.1516887471,"c":5709.3125561852,"v":986350.1817440016,"t":1730998800}
+{"o":5709.3125561852,"h":5778.8264514501,"l":5676.0312354111,"c":5737.6466473993,"v":1005366.8765796091,"t":1731002400}
+{"o":5737.6466473993,"h":5750.7102414656,"l":5667.3510101251,"c":5745.3233996518,"v":941809.930015534,"t":1731006000}
+{"o":5745.3233996518,"h":5765.0944345499,"l":5709.6782456336,"c":5748.1850540921,"v":907566.4211263137,"t":1731009600}
+{"o":5748.1850540921,"h":5773.9148243939,"l":5721.4133704619,"c":5722.4551694929,"v":974818.1721596121,"t":1731013200}
+{"o":5722.4551694929,"h":5737.2350790499,"l":5663.3448345631,"c":5691.0665244459,"v":896780.3127820333,"t":1731016800}
+{"o":5691.0665244459,"h":5728.572035738,"l":5659.306052995,"c":5722.4022408528,"v":725265.1180169109,"t":1731020400}
+{"o":5722.4022408528,"h":5856.8117093353,"l":5722.4022408528,"c":5794.2053739816,"v":1036204.2404394692,"t":1731024000}
+{"o":5794.2053739816,"h":5835.5591553363,"l":5761.7165718797,"c":5780.6801572555,"v":933800.1183735981,"t":1731027600}
+{"o":5780.6801572555,"h":5787.1033833804,"l":5704.0111571494,"c":5713.1431811469,"v":1029510.5453888039,"t":1731031200}
+{"o":5713.1431811469,"h":5789.0696286586,"l":5704.5954429668,"c":5778.3108961061,"v":694836.4160065018,"t":1731034800}
+{"o":5778.3108961061,"h":5801.4446978321,"l":5758.9675232333,"c":5770.7384074196,"v":557518.5495627857,"t":1731038400}
+{"o":5770.7384074196,"h":5835.2406973586,"l":5764.2700910272,"c":5806.3609355811,"v":612616.8879421009,"t":1731042000}
+{"o":5806.3609355811,"h":5823.681914373,"l":5771.9932182523,"c":5796.3700672547,"v":571490.9062555763,"t":1731045600}
+{"o":5796.3700672547,"h":5856.1933348766,"l":5753.7253222038,"c":5846.8243555593,"v":655597.1993821325,"t":1731049200}
+{"o":5846.8243555593,"h":5847.0036170294,"l":5777.4340895717,"c":5808.7829815195,"v":602632.5291809924,"t":1731052800}
+{"o":5808.7829815195,"h":5920.2360794457,"l":5799.6519209534,"c":5897.798397003,"v":652474.2680303359,"t":1731056400}
+{"o":5897.798397003,"h":5951.8351633854,"l":5861.4715797615,"c":5935.1458383861,"v":736160.8314941707,"t":1731060000}
+{"o":5935.1458383861,"h":5979.6315234804,"l":5918.198137368,"c":5918.198137368,"v":722381.238560656,"t":1731063600}
+{"o":5918.198137368,"h":5950.5132807957,"l":5898.0803285932,"c":5906.2965684247,"v":768937.4350615711,"t":1731067200}
+{"o":5906.2965684247,"h":5977.391532244,"l":5893.6952624607,"c":5961.2076847158,"v":731289.0033501745,"t":1731070800}
+{"o":5961.2076847158,"h":5976.8920519714,"l":5810.1696764509,"c":5819.8608618338,"v":977142.785897927,"t":1731074400}
+{"o":5819.8608618338,"h":5897.8906796108,"l":5782.9299562152,"c":5861.3442633076,"v":905903.4315632657,"t":1731078000}
+{"o":5861.3442633076,"h":5875.6873689506,"l":5741.8640079977,"c":5746.6791612762,"v":854870.6619070395,"t":1731081600}
+{"o":5746.6791612762,"h":5818.5469171297,"l":5721.3667461294,"c":5806.3586230141,"v":830909.6467899905,"t":1731085200}
+{"o":5806.3586230141,"h":5890.4939280351,"l":5784.7664519694,"c":5825.3531608081,"v":812470.1524401746,"t":1731088800}
+{"o":5825.3531608081,"h":5877.6531591787,"l":5817.5126807833,"c":5819.3943952379,"v":803656.0861349109,"t":1731092400}
+{"o":5819.3943952379,"h":5838.714460832,"l":5762.3354169965,"c":5787.4102890507,"v":806850.7701771496,"t":1731096000}
+{"o":5787.4102890507,"h":5801.2334052089,"l":5746.4460657049,"c":5793.1779579929,"v":643522.0821264188,"t":1731099600}
+{"o":5793.1779579929,"h":5818.6412500591,"l":5777.7679972371,"c":5797.5585945165,"v":639471.4843304341,"t":1731103200}
+{"o":5797.5585945165,"h":5828.3574777825,"l":5776.3397435669,"c":5821.9535492753,"v":536599.7863075652,"t":1731106800}
+{"o":5821.9535492753,"h":5832.358534032,"l":5789.7990264711,"c":5819.3384349762,"v":622645.9139428799,"t":1731110400}
+{"o":5819.3384349762,"h":5831.0028754806,"l":5791.3183852707,"c":5814.1123633332,"v":626693.831421372,"t":1731114000}
+{"o":5814.1123633332,"h":5824.8197631461,"l":5748.2024311465,"c":5814.1998485449,"v":617624.5046338078,"t":1731117600}
+{"o":5814.1998485449,"h":5836.2375226208,"l":5776.2783458525,"c":5802.9609848454,"v":577662.5183208743,"t":1731121200}
+{"o":5802.9609848454,"h":5831.9029529459,"l":5802.9609848454,"c":5818.6357037365,"v":518196.85714987,"t":1731124800}
+{"o":5818.6357037365,"h":5881.1254548693,"l":5812.8592440587,"c":5854.9014445129,"v":581355.4628114263,"t":1731128400}
+{"o":5854.9014445129,"h":5902.1958907012,"l":5841.252330805,"c":5854.583955544,"v":611150.3246620022,"t":1731132000}
+{"o":5854.583955544,"h":5856.4229792362,"l":5817.0284265126,"c":5833.0610533577,"v":566669.1834935757,"t":1731135600}
+{"o":5833.0610533577,"h":5903.0771929415,"l":5825.636985122,"c":5871.8049768617,"v":624697.0876397722,"t":1731139200}
+{"o":5871.8049768617,"h":5904.2692398492,"l":5871.8049768617,"c":5878.16551556,"v":691907.5301275851,"t":1731142800}
+{"o":5878.16551556,"h":5928.6871590482,"l":5869.3713688673,"c":5913.7698827984,"v":542183.8519228265,"t":1731146400}
+{"o":5913.7698827984,"h":5919.4676883256,"l":5869.6228543197,"c":5894.7038487776,"v":556651.1720402177,"t":1731150000}
+{"o":5894.7038487776,"h":5903.0377034363,"l":5827.5405983612,"c":5828.6795493563,"v":575876.8011255783,"t":1731153600}
+{"o":5828.6795493563,"h":5856.9236411748,"l":5810.5688053475,"c":5818.5519619397,"v":539967.5902600234,"t":1731157200}
+{"o":5818.5519619397,"h":5818.5519619397,"l":5752.9112146252,"c":5773.981597569,"v":643883.2014876724,"t":1731160800}
+{"o":5773.981597569,"h":5790.0921715106,"l":5750.0944398145,"c":5782.4187483816,"v":538260.2504346763,"t":1731164400}
+{"o":5782.4187483816,"h":5789.3453174602,"l":5725.5445092721,"c":5733.3223902197,"v":602536.466995715,"t":1731168000}
+{"o":5733.3223902197,"h":5772.1002386458,"l":5681.064173086,"c":5771.2649568689,"v":643483.7252148908,"t":1731171600}
+{"o":5771.2649568689,"h":5797.9468347401,"l":5763.3162741325,"c":5793.7889217449,"v":512677.8985085678,"t":1731175200}
+{"o":5793.7889217449,"h":5817.1218462405,"l":5745.0547075808,"c":5763.2828940217,"v":570207.1824219886,"t":1731178800}
+{"o":5763.2828940217,"h":5811.3354045847,"l":5751.6994983124,"c":5784.7502442515,"v":531040.6339121605,"t":1731182400}
+{"o":5784.7502442515,"h":5812.6833947226,"l":5769.2327226913,"c":5778.9037330653,"v":510265.8781451471,"t":1731186000}
+{"o":5778.9037330653,"h":5831.5669872546,"l":5773.507357152,"c":5829.0104952578,"v":536437.4096359166,"t":1731189600}
+{"o":5829.0104952578,"h":5885.1564036328,"l":5821.6620859933,"c":5826.5025590585,"v":640918.6281335872,"t":1731193200}
+{"o":5826.5025590585,"h":5880.9373506576,"l":5791.5096469314,"c":5843.7120971144,"v":739063.2721380139,"t":1731196800}
+{"o":5843.7120971144,"h":5847.9656717726,"l":5794.5855999579,"c":5832.0133774192,"v":743116.1269793893,"t":1731200400}
+{"o":5832.0133774192,"h":5972.4691667198,"l":5827.8857427552,"c":5898.2195625125,"v":764273.2220569436,"t":1731204000}
+{"o":5898.2195625125,"h":5922.8530553691,"l":5870.2572953069,"c":5870.3618116122,"v":647237.9216761016,"t":1731207600}
+{"o":5870.3618116122,"h":5981.0276265862,"l":5856.12012557,"c":5972.0974930026,"v":729624.6331492433,"t":1731211200}
+{"o":5972.0974930026,"h":6090.3801790486,"l":5935.6076156596,"c":6027.7545921326,"v":857489.1473010803,"t":1731214800}
+{"o":6027.7545921326,"h":6040.8334946533,"l":5967.1872477105,"c":5995.2134986311,"v":633201.4845065093,"t":1731218400}
+{"o":5995.2134986311,"h":6025.1677884157,"l":5972.7738498998,"c":5972.7766864082,"v":528460.8752677232,"t":1731222000}
+{"o":5972.7766864082,"h":5989.6832856666,"l":5945.2927427014,"c":5980.718344657,"v":598313.454679188,"t":1731225600}
+{"o":5980.718344657,"h":6010.0316344444,"l":5964.97106888,"c":5986.2917184396,"v":675280.3929621349,"t":1731229200}
+{"o":5986.2917184396,"h":6006.5481264316,"l":5960.9064806513,"c":5989.1264885019,"v":634308.871924302,"t":1731232800}
+{"o":5989.1264885019,"h":6042.9312193709,"l":5968.5920713611,"c":6022.9621129376,"v":653339.2303662379,"t":1731236400}
+{"o":6022.9621129376,"h":6051.5184577064,"l":5934.3255121537,"c":5988.5093942934,"v":843301.2936470502,"t":1731240000}
+{"o":5988.5093942934,"h":6028.9653171156,"l":5972.1167238378,"c":6026.452843766,"v":801963.4636600701,"t":1731243600}
+{"o":6026.452843766,"h":6105.601783874,"l":5959.6161766394,"c":6019.9887269852,"v":1057278.0116804682,"t":1731247200}
+{"o":6019.9887269852,"h":6185.4196543697,"l":5993.2392100069,"c":6157.984902499,"v":1034859.2389692282,"t":1731250800}
+{"o":6157.984902499,"h":6184.6448841859,"l":6089.6128509554,"c":6145.8704829371,"v":1277157.2815890063,"t":1731254400}
+{"o":6145.8704829371,"h":6272.3224165311,"l":6135.0709283665,"c":6204.1314999028,"v":904011.235384571,"t":1731258000}
+{"o":6204.1314999028,"h":6263.6095825301,"l":6179.2958401493,"c":6184.2071857899,"v":1123384.3456041012,"t":1731261600}
+{"o":6184.2071857899,"h":6211.2261238895,"l":6014.8357279789,"c":6076.7469637977,"v":1126709.644878672,"t":1731265200}
+{"o":6076.7469637977,"h":6102.5935869438,"l":5895.8309776315,"c":5895.8309776315,"v":1093668.1557562407,"t":1731268800}
+{"o":5895.8309776315,"h":6068.0011406915,"l":5819.3059894428,"c":6044.661107471,"v":1216730.6015504962,"t":1731272400}
+{"o":6044.661107471,"h":6235.3243628666,"l":6025.2823832067,"c":6134.5622055057,"v":1089272.3281009665,"t":1731276000}
+{"o":6134.5622055057,"h":6153.6222639052,"l":6073.6743543609,"c":6120.3888495634,"v":934277.6125588309,"t":1731279600}
+{"o":6120.3888495634,"h":6152.8431413921,"l":6105.2178737936,"c":6141.0029950187,"v":882602.2378576685,"t":1731283200}
+{"o":6141.0029950187,"h":6191.4269934225,"l":6106.1441636997,"c":6132.5980982894,"v":850330.1596987949,"t":1731286800}
+{"o":6132.5980982894,"h":6169.5175174533,"l":6105.5507602548,"c":6164.0443084014,"v":1093294.0956090812,"t":1731290400}
+{"o":6164.0443084014,"h":6164.0443084014,"l":6067.8939668498,"c":6121.4549806956,"v":1054929.7713831242,"t":1731294000}
+{"o":6121.4549806956,"h":6129.3068311959,"l":6021.7609563896,"c":6061.2859426957,"v":1044955.0153369929,"t":1731297600}
+{"o":6061.2859426957,"h":6066.3620312745,"l":5951.9230290273,"c":6009.5148725431,"v":2329911.0222735521,"t":1731301200}
+{"o":6009.5148725431,"h":6079.130239527,"l":5930.5880101233,"c":6035.6356327805,"v":2180992.7427427862,"t":1731304800}
+{"o":6035.6356327805,"h":6098.9067873586,"l":6008.0840591758,"c":6065.0782601122,"v":1263217.087655104,"t":1731308400}
+{"o":6065.0782601122,"h":6118.7451876493,"l":5972.6511094404,"c":6087.8331688192,"v":979252.3536066562,"t":1731312000}
+{"o":6087.8331688192,"h":6183.654301894,"l":5986.1891491448,"c":6153.5707458199,"v":1014547.6342072668,"t":1731315600}
+{"o":6153.5707458199,"h":6336.5032445857,"l":6099.0098371054,"c":6288.1611584706,"v":1181416.1938445147,"t":1731319200}
+{"o":6288.1611584706,"h":6349.8898431197,"l":6208.5755357202,"c":6342.2241375372,"v":924436.5057009843,"t":1731322800}
+{"o":6342.2241375372,"h":6422.7003511708,"l":6255.9033224506,"c":6296.7326262436,"v":937286.5326285313,"t":1731326400}
+{"o":6296.7326262436,"h":6333.7713256743,"l":6200.5343885284,"c":6327.1612903982,"v":837411.9262366096,"t":1731330000}
+{"o":6327.1612903982,"h":6435.6058484378,"l":6252.7165901499,"c":6380.8975560405,"v":941767.0842772977,"t":1731333600}
+{"o":6380.8975560405,"h":6434.745660295,"l":6317.6994116021,"c":6387.2451530953,"v":1034697.9139934422,"t":1731337200}
+{"o":6387.2451530953,"h":6475.1187416023,"l":6306.1629790166,"c":6360.3179136803,"v":1032324.5818093264,"t":1731340800}
+{"o":6360.3179136803,"h":6432.2828198304,"l":6277.7520587421,"c":6393.654342479,"v":1002238.9677899512,"t":1731344400}
+{"o":6393.654342479,"h":6409.4004361015,"l":6287.0621157607,"c":6397.6040547393,"v":864528.8877061818,"t":1731348000}
+{"o":6397.6040547393,"h":6447.9458690138,"l":6263.6764391682,"c":6357.5847303848,"v":1165419.1790789508,"t":1731351600}
+{"o":6357.5847303848,"h":6506.9562142492,"l":6299.9529746327,"c":6385.8809558415,"v":1031135.2288142645,"t":1731355200}
+{"o":6385.8809558415,"h":6451.1672312574,"l":6290.5391938496,"c":6384.3747470298,"v":1008214.4187520349,"t":1731358800}
+{"o":6384.3747470298,"h":6440.295930569,"l":6284.8661209322,"c":6421.9927063676,"v":1008883.2524162583,"t":1731362400}
+{"o":6421.9927063676,"h":6582.8534688256,"l":6388.1856177692,"c":6477.9041180482,"v":1077668.5001862687,"t":1731366000}
+{"o":6477.9041180482,"h":6491.1634613313,"l":6280.1464817729,"c":6425.4288111946,"v":1223055.0168270043,"t":1731369600}
+{"o":6425.4288111946,"h":6458.5553279769,"l":6366.6882764525,"c":6386.6680784948,"v":983203.6868277697,"t":1731373200}
+{"o":6386.6680784948,"h":6412.6647138908,"l":6231.3265052114,"c":6347.1492215584,"v":996154.1554203673,"t":1731376800}
+{"o":6347.1492215584,"h":6444.2268624859,"l":6312.2086656958,"c":6435.8432886969,"v":941936.1453027363,"t":1731380400}
+{"o":6435.8432886969,"h":6465.2597116432,"l":6328.2755349217,"c":6371.1683330659,"v":1062469.7869155204,"t":1731384000}
+{"o":6371.1683330659,"h":6419.6392176842,"l":6287.1750458824,"c":6351.4601836963,"v":1115876.7760716514,"t":1731387600}
+{"o":6351.4601836963,"h":6445.2893558642,"l":6339.2208454862,"c":6415.7194074502,"v":1187848.9573176946,"t":1731391200}
+{"o":6415.7194074502,"h":6471.8782692663,"l":6375.003229738,"c":6471.8782692663,"v":1175941.7729041108,"t":1731394800}
+{"o":6471.8782692663,"h":6558.8861137263,"l":6434.3571375084,"c":6557.8673752509,"v":1134180.321467788,"t":1731398400}
+{"o":6557.8673752509,"h":6570.3911189007,"l":6290.7504939187,"c":6290.7504939187,"v":1534854.7236200122,"t":1731402000}
+{"o":6290.7504939187,"h":6339.6219479136,"l":6086.0402412197,"c":6213.1892609394,"v":2230250.2281758916,"t":1731405600}
+{"o":6213.1892609394,"h":6290.0212935884,"l":6127.5037391482,"c":6156.5735049144,"v":1324384.3486910691,"t":1731409200}
+{"o":6156.5735049144,"h":6234.465332113,"l":6021.4730569451,"c":6090.9315902477,"v":1349238.0129547324,"t":1731412800}
+{"o":6090.9315902477,"h":6127.0983573046,"l":5909.98851177,"c":6109.0034240546,"v":1674502.4411090175,"t":1731416400}
+{"o":6109.0034240546,"h":6223.6391053952,"l":5978.5149304019,"c":6215.8468273664,"v":1884294.0254717893,"t":1731420000}
+{"o":6215.8468273664,"h":6226.4491450178,"l":6108.1269777821,"c":6136.4518522473,"v":1394822.9916425087,"t":1731423600}
+{"o":6136.4518522473,"h":6197.7204322558,"l":6025.7129929101,"c":6169.8846167097,"v":1511851.9036539597,"t":1731427200}
+{"o":6169.8846167097,"h":6211.3950894658,"l":6087.9602994814,"c":6113.478321799,"v":1155088.7812683075,"t":1731430800}
+{"o":6113.478321799,"h":6252.5753566513,"l":6094.8068192762,"c":6221.7344744039,"v":1057967.8076255152,"t":1731434400}
+{"o":6221.7344744039,"h":6289.50217667,"l":6164.9569994362,"c":6221.4192272513,"v":1110672.6427872963,"t":1731438000}
+{"o":6221.4192272513,"h":6255.7398775238,"l":6158.649714209,"c":6208.6553792441,"v":1130142.6020236209,"t":1731441600}
+{"o":6208.6553792441,"h":6230.3771683583,"l":6107.6907743513,"c":6205.4201533458,"v":1150739.4564565686,"t":1731445200}
+{"o":6205.4201533458,"h":6299.8427712671,"l":6128.5078423804,"c":6269.949232042,"v":1109829.7669502667,"t":1731448800}
+{"o":6269.949232042,"h":6270.9563883263,"l":6164.9001736689,"c":6172.67989045,"v":1208007.8065036202,"t":1731452400}
+{"o":6172.67989045,"h":6218.0451357463,"l":6133.676770089,"c":6140.4263792081,"v":1357878.034750812,"t":1731456000}
+{"o":6140.4263792081,"h":6180.5182371793,"l":6018.6860746243,"c":6137.3911458553,"v":1334180.6745776078,"t":1731459600}
+{"o":6137.3911458553,"h":6146.4882940632,"l":5921.9648160469,"c":6047.5995054048,"v":1518818.8507256701,"t":1731463200}
+{"o":6047.5995054048,"h":6069.7321984112,"l":5925.6670889967,"c":5926.286742756,"v":1811918.3046693164,"t":1731466800}
+{"o":5926.286742756,"h":5999.3089953892,"l":5855.4530915517,"c":5987.5811005505,"v":1732764.6083559238,"t":1731470400}
+{"o":5987.5811005505,"h":6045.3410653865,"l":5946.3309982561,"c":5966.2060588435,"v":1352117.3117227014,"t":1731474000}
+{"o":5966.2060588435,"h":6021.1829567262,"l":5883.4367211226,"c":5896.694734122,"v":1087027.7329527121,"t":1731477600}
+{"o":5896.694734122,"h":6000.452231526,"l":5877.9118359237,"c":5984.4020180347,"v":1039285.1733005129,"t":1731481200}
+{"o":5984.4020180347,"h":6044.4901002553,"l":5946.936842188,"c":6002.2776833582,"v":1066744.5707950792,"t":1731484800}
+{"o":6002.2776833582,"h":6097.541368131,"l":5983.682599341,"c":6018.6282587806,"v":1566237.3220249061,"t":1731488400}
+{"o":6018.6282587806,"h":6078.9234958132,"l":5959.2850090697,"c":6043.0408650244,"v":1478146.1652041839,"t":1731492000}
+{"o":6043.0408650244,"h":6109.1858268082,"l":6005.3997716702,"c":6060.7647382412,"v":1246824.0337124036,"t":1731495600}
+{"o":6060.7647382412,"h":6082.124184531,"l":6009.6874417038,"c":6053.7024383298,"v":1465766.3349470678,"t":1731499200}
+{"o":6053.7024383298,"h":6286.4857440748,"l":6016.8783876413,"c":6208.0233185163,"v":2226094.9680156633,"t":1731502800}
+{"o":6208.0233185163,"h":6341.0462803614,"l":6108.3718443093,"c":6326.2146832427,"v":2125800.2760515488,"t":1731506400}
+{"o":6326.2146832427,"h":6337.8431267209,"l":6166.6802802878,"c":6317.6033122327,"v":2228931.1948583634,"t":1731510000}
+{"o":6317.6033122327,"h":6376.5221433583,"l":6205.7720739399,"c":6337.197876939,"v":2354387.1222522538,"t":1731513600}
+{"o":6337.197876939,"h":6431.4874377688,"l":6287.449251003,"c":6386.8708826164,"v":1936945.0447005681,"t":1731517200}
+{"o":6386.8708826164,"h":6413.1284349988,"l":6321.4635454084,"c":6401.9297978888,"v":2004354.1713227036,"t":1731520800}
+{"o":6401.9297978888,"h":6420.8794407087,"l":6132.2233021461,"c":6150.833706416,"v":3018473.3853807962,"t":1731524400}
+{"o":6150.833706416,"h":6249.8815136306,"l":6072.1126849764,"c":6176.0582491027,"v":1885958.0147287485,"t":1731528000}
+{"o":6176.0582491027,"h":6181.5493369075,"l":6005.5955543539,"c":6123.8801598214,"v":1688721.9732054996,"t":1731531600}
+{"o":6123.8801598214,"h":6251.6920079756,"l":6109.0855465712,"c":6211.4640258825,"v":1306306.7261998823,"t":1731535200}
+{"o":6211.4640258825,"h":6284.3364187764,"l":6181.2188984401,"c":6273.6397727423,"v":1294831.2236450145,"t":1731538800}
+{"o":6273.6397727423,"h":6290.0506903724,"l":6162.1699222468,"c":6217.4093554447,"v":1835906.1678407174,"t":1731542400}
+{"o":6217.4093554447,"h":6300.1626828756,"l":6186.265462932,"c":6300.1626828756,"v":1831168.9752402091,"t":1731546000}
+{"o":6300.1626828756,"h":6304.7081551604,"l":6216.0666960391,"c":6263.0334752541,"v":1696201.568789321,"t":1731549600}
+{"o":6263.0334752541,"h":6395.1156906988,"l":6202.5248645925,"c":6395.1156906988,"v":1896946.0682834212,"t":1731553200}
+{"o":6395.1156906988,"h":6420.1435059355,"l":6324.4477835288,"c":6414.1276516937,"v":1434509.7571506938,"t":1731556800}
+{"o":6414.1276516937,"h":6414.1276516937,"l":6332.5370344591,"c":6376.7761501441,"v":1596155.806449943,"t":1731560400}
+{"o":6376.7761501441,"h":6439.2701719435,"l":6292.1718770224,"c":6292.1718770224,"v":1520388.2364142691,"t":1731564000}
+{"o":6292.1718770224,"h":6381.9704486656,"l":6269.203270759,"c":6358.9597350617,"v":1630634.188540672,"t":1731567600}
+{"o":6358.9597350617,"h":6437.6268995541,"l":6342.3142864156,"c":6392.8001597113,"v":1479377.3015194875,"t":1731571200}
+{"o":6392.8001597113,"h":6491.4601977664,"l":6391.5670901268,"c":6461.7473006512,"v":1560519.1353504087,"t":1731574800}
+{"o":6461.7473006512,"h":6472.7603866877,"l":6325.0662982437,"c":6336.4168526286,"v":1468864.6959199188,"t":1731578400}
+{"o":6336.4168526286,"h":6350.1562509452,"l":6222.5865551815,"c":6297.2493434123,"v":1661345.6827888342,"t":1731582000}
+{"o":6297.2493434123,"h":6339.2011676667,"l":6268.4492810932,"c":6306.0261731861,"v":1318610.5888185105,"t":1731585600}
+{"o":6306.0261731861,"h":6349.0703414876,"l":6224.5800397124,"c":6244.490064292,"v":1578115.2163876847,"t":1731589200}
+{"o":6244.490064292,"h":6351.6174316688,"l":6130.3349139243,"c":6134.7966743731,"v":1978923.8470596878,"t":1731592800}
+{"o":6134.7966743731,"h":6220.2920666338,"l":6097.3250699267,"c":6137.9859951318,"v":1910256.8667522015,"t":1731596400}
+{"o":6137.9859951318,"h":6325.2802472832,"l":6114.3209961904,"c":6325.2802472832,"v":1744797.2802296297,"t":1731600000}
+{"o":6325.2802472832,"h":6325.3432831807,"l":6248.2957214302,"c":6272.696071764,"v":1534902.9982705172,"t":1731603600}
+{"o":6272.696071764,"h":6316.7372807465,"l":6234.7553124234,"c":6246.4452347581,"v":1477873.4990208675,"t":1731607200}
+{"o":6246.4452347581,"h":6298.9467422473,"l":6244.2693871818,"c":6282.5623413327,"v":1481362.5113236993,"t":1731610800}
+{"o":6282.5623413327,"h":6282.5623413327,"l":6185.429213477,"c":6225.7332028763,"v":1561218.7479317696,"t":1731614400}
+{"o":6225.7332028763,"h":6270.3899360518,"l":6177.3730992849,"c":6247.2809039494,"v":1558308.330308873,"t":1731618000}
+{"o":6247.2809039494,"h":6257.793329763,"l":6120.0861485519,"c":6177.2002933998,"v":1598556.228483245,"t":1731621600}
+{"o":6177.2002933998,"h":6195.4220080973,"l":6021.9751770001,"c":6104.5173019684,"v":1891789.4368397042,"t":1731625200}
+{"o":6104.5173019684,"h":6203.2888356423,"l":6095.855896148,"c":6114.0259316728,"v":1563889.5556217504,"t":1731628800}
+{"o":6114.0259316728,"h":6149.9511147379,"l":6069.7015764432,"c":6116.3997198697,"v":1466800.5873942843,"t":1731632400}
+{"o":6116.3997198697,"h":6137.5582737035,"l":6059.9247580216,"c":6124.5217301663,"v":1226429.8464110594,"t":1731636000}
+{"o":6124.5217301663,"h":6140.7712030599,"l":6086.5792702372,"c":6091.4354252728,"v":1231741.8293328159,"t":1731639600}
+{"o":6091.4354252728,"h":6093.6872912761,"l":5958.0795018449,"c":5995.4630068788,"v":1318550.1348410253,"t":1731643200}
+{"o":5995.4630068788,"h":6081.5038824385,"l":5972.3090249854,"c":6078.1837320065,"v":1176894.8664787926,"t":1731646800}
+{"o":6078.1837320065,"h":6131.2716602089,"l":6078.0822891422,"c":6114.6950670565,"v":1028124.5255534248,"t":1731650400}
+{"o":6114.6950670565,"h":6138.8598819684,"l":6095.54209754,"c":6095.54209754,"v":1092390.1250938592,"t":1731654000}
+{"o":6095.54209754,"h":6158.058805395,"l":6056.2614353021,"c":6158.058805395,"v":1251610.3167793108,"t":1731657600}
+{"o":6158.058805395,"h":6219.635060249,"l":6147.7062934546,"c":6206.0424706892,"v":1360046.8596777127,"t":1731661200}
+{"o":6206.0424706892,"h":6233.7635845781,"l":6187.9067317194,"c":6215.3639064933,"v":1163830.2545666487,"t":1731664800}
+{"o":6215.3639064933,"h":6227.1979495172,"l":6182.5371602579,"c":6220.7951951879,"v":1274968.6535727333,"t":1731668400}
+{"o":6220.7951951879,"h":6266.4455000177,"l":6198.8544116963,"c":6234.5222333186,"v":1526370.6334988251,"t":1731672000}
+{"o":6234.5222333186,"h":6261.9338860235,"l":6209.1910194959,"c":6256.02545338,"v":1753700.2503508085,"t":1731675600}
+{"o":6256.02545338,"h":6272.071815322,"l":6123.3190357775,"c":6159.3414838864,"v":2141879.0855892347,"t":1731679200}
+{"o":6159.3414838864,"h":6159.3414838864,"l":6022.1288051524,"c":6063.3528364108,"v":2054566.7645274668,"t":1731682800}
+{"o":6063.3528364108,"h":6155.859077578,"l":6060.2564154937,"c":6101.3935117916,"v":2203407.1496839272,"t":1731686400}
+{"o":6101.3935117916,"h":6190.983689257,"l":6096.7011042,"c":6141.0334149056,"v":1688066.8909570526,"t":1731690000}
+{"o":6141.0334149056,"h":6158.7404098617,"l":6087.7036296637,"c":6132.5412626781,"v":1584579.4121678164,"t":1731693600}
+{"o":6132.5412626781,"h":6221.0342804703,"l":6128.0342215203,"c":6186.3413976539,"v":1620882.7890195227,"t":1731697200}
+{"o":6186.3413976539,"h":6295.1261506274,"l":6183.5014549355,"c":6295.1261506274,"v":1444670.4435436286,"t":1731700800}
+{"o":6295.1261506274,"h":6393.0185458077,"l":6280.8044143428,"c":6378.5265854375,"v":1486425.2353712425,"t":1731704400}
+{"o":6378.5265854375,"h":6399.6869037676,"l":6339.6163962728,"c":6355.7241122871,"v":1415374.0169595783,"t":1731708000}
+{"o":6355.7241122871,"h":6420.9790777897,"l":6354.8988773614,"c":6365.3985612066,"v":1467185.1411241316,"t":1731711600}
+{"o":6365.3985612066,"h":6367.0574048147,"l":6289.9372134579,"c":6327.5316197955,"v":1279869.690107685,"t":1731715200}
+{"o":6327.5316197955,"h":6381.4107239989,"l":6321.150286768,"c":6367.0268413401,"v":1027561.0468083158,"t":1731718800}
+{"o":6367.0268413401,"h":6408.8690183997,"l":6356.1987633069,"c":6375.2786375355,"v":1124240.7808721366,"t":1731722400}
+{"o":6375.2786375355,"h":6458.0880268906,"l":6373.27409175,"c":6449.9381841274,"v":1090406.9482426711,"t":1731726000}
+{"o":6449.9381841274,"h":6463.6611887059,"l":6404.5957509383,"c":6407.9915044785,"v":1040444.7266830876,"t":1731729600}
+{"o":6407.9915044785,"h":6466.3987094211,"l":6396.2571229568,"c":6441.0122123267,"v":885156.1070074671,"t":1731733200}
+{"o":6441.0122123267,"h":6441.0122123267,"l":6366.5367647395,"c":6373.569428282,"v":1204065.494430196,"t":1731736800}
+{"o":6373.569428282,"h":6415.8006879024,"l":6365.6689676998,"c":6379.0197370296,"v":1104764.8894370161,"t":1731740400}
+{"o":6379.0197370296,"h":6399.9998460651,"l":6353.1934896429,"c":6387.9909584922,"v":1142269.5495158117,"t":1731744000}
+{"o":6387.9909584922,"h":6404.8166306438,"l":6336.4297382716,"c":6336.4297382716,"v":1179049.6107811292,"t":1731747600}
+{"o":6336.4297382716,"h":6383.6512167986,"l":6332.0817990674,"c":6360.4705471505,"v":1216734.9167181749,"t":1731751200}
+{"o":6360.4705471505,"h":6377.9799544827,"l":6310.7425737157,"c":6377.9799544827,"v":1177055.5788995281,"t":1731754800}
+{"o":6377.9799544827,"h":6460.5461115596,"l":6301.4293759833,"c":6386.957071419,"v":1648154.0158066044,"t":1731758400}
+{"o":6386.957071419,"h":6443.9408655159,"l":6343.9387631197,"c":6348.473228542,"v":1367365.6229081731,"t":1731762000}
+{"o":6348.473228542,"h":6385.9508992934,"l":6311.2388388647,"c":6329.4023371863,"v":1415117.379621356,"t":1731765600}
+{"o":6329.4023371863,"h":6336.2793292049,"l":6231.2375326563,"c":6266.789892619,"v":1496498.5554460161,"t":1731769200}
+{"o":6266.789892619,"h":6293.2276860764,"l":6219.5662784105,"c":6247.7421579518,"v":1357927.8536210663,"t":1731772800}
+{"o":6247.7421579518,"h":6301.3091505512,"l":6225.031455223,"c":6279.926668055,"v":1323270.8108442284,"t":1731776400}
+{"o":6279.926668055,"h":6321.536986466,"l":6267.0182977615,"c":6309.1050333132,"v":1461071.0247236949,"t":1731780000}
+{"o":6309.1050333132,"h":6323.1115188614,"l":6289.5997338108,"c":6301.5611758421,"v":1225933.0114599096,"t":1731783600}
+{"o":6301.5611758421,"h":6321.2089994421,"l":6258.3258358886,"c":6277.5330876583,"v":1272653.5585093817,"t":1731787200}
+{"o":6277.5330876583,"h":6345.8588985487,"l":6266.2651564679,"c":6320.0686325475,"v":1187604.7077016667,"t":1731790800}
+{"o":6320.0686325475,"h":6335.1085467901,"l":6242.9285225665,"c":6242.9285225665,"v":1152618.7266602172,"t":1731794400}
+{"o":6242.9285225665,"h":6301.5383552885,"l":6237.0545854668,"c":6286.4354448952,"v":1168851.909350649,"t":1731798000}
+{"o":6286.4354448952,"h":6368.3003049478,"l":6281.5864040419,"c":6341.5223412858,"v":1229209.8517869166,"t":1731801600}
+{"o":6341.5223412858,"h":6395.1253774146,"l":6243.7747972351,"c":6296.7235478142,"v":1578407.1054954461,"t":1731805200}
+{"o":6296.7235478142,"h":6332.8757127959,"l":6181.3480410243,"c":6299.4610688649,"v":2043419.9841375847,"t":1731808800}
+{"o":6299.4610688649,"h":6452.4054390322,"l":6265.2581300023,"c":6447.639849254,"v":1579721.8311365843,"t":1731812400}
+{"o":6447.639849254,"h":6866.0693072221,"l":6447.5076983449,"c":6837.8005356974,"v":2034823.3862728649,"t":1731816000}
+{"o":6837.8005356974,"h":6968.6840496473,"l":6817.5518533326,"c":6887.79683761,"v":1553509.7896463561,"t":1731819600}
+{"o":6887.79683761,"h":6985.6755968213,"l":6862.9868368022,"c":6974.6154589232,"v":1456751.546495016,"t":1731823200}
+{"o":6974.6154589232,"h":6982.0354880345,"l":6888.3017755834,"c":6907.420504039,"v":1227201.4784584413,"t":1731826800}
+{"o":6907.420504039,"h":7046.065919001,"l":6907.164984512,"c":6923.3215750021,"v":1429582.926504198,"t":1731830400}
+{"o":6923.3215750021,"h":6950.7357046142,"l":6864.9038765313,"c":6936.7126662555,"v":1403387.7610661737,"t":1731834000}
+{"o":6936.7126662555,"h":7020.3806300832,"l":6915.4364408877,"c":7001.0671693509,"v":1489597.3053079287,"t":1731837600}
+{"o":7001.0671693509,"h":7034.1293283583,"l":6826.8823340161,"c":6841.7034975037,"v":1530663.8455551127,"t":1731841200}
+{"o":4689.6291518242,"h":4694.8151516026,"l":4656.3256379641,"c":4689.6291518242,"v":201342.8923174231,"t":1724644800}
+{"o":4689.6291518242,"h":4691.9542996923,"l":4645.3829699614,"c":4648.499122077,"v":178743.4458716336,"t":1724648400}
+{"o":4648.499122077,"h":4655.5902955581,"l":4614.553326427,"c":4633.7368551674,"v":312730.6907859324,"t":1724652000}
+{"o":4633.7368551674,"h":4648.1594854696,"l":4613.7603906667,"c":4636.0626136289,"v":241081.3625809825,"t":1724655600}
+{"o":4636.0626136289,"h":4682.8615510886,"l":4628.1378685876,"c":4655.730184355,"v":201840.8700603341,"t":1724659200}
+{"o":4655.730184355,"h":4681.7236201238,"l":4617.8747300909,"c":4679.9532955487,"v":263608.3629433073,"t":1724662800}
+{"o":4679.9532955487,"h":4724.6973885585,"l":4672.2522817975,"c":4698.5196299153,"v":226676.0350666586,"t":1724666400}
+{"o":4698.5196299153,"h":4717.7175695742,"l":4666.9400845012,"c":4672.6347889259,"v":238084.6287677172,"t":1724670000}
+{"o":4672.6347889259,"h":4696.4270437265,"l":4623.443154988,"c":4643.1045637927,"v":296608.2404038453,"t":1724673600}
+{"o":4643.1045637927,"h":4676.0832503448,"l":4630.1688996324,"c":4667.2701945114,"v":321771.4983759169,"t":1724677200}
+{"o":4667.2701945114,"h":4710.0650582261,"l":4523.830085986,"c":4582.9212534856,"v":628144.549073454,"t":1724680800}
+{"o":4582.9212534856,"h":4612.0242427201,"l":4544.6454259794,"c":4593.025428047,"v":362356.5298499556,"t":1724684400}
+{"o":4593.025428047,"h":4615.2166285887,"l":4572.9732303033,"c":4596.7288510763,"v":267327.0445592905,"t":1724688000}
+{"o":4596.7288510763,"h":4602.3453104919,"l":4532.8059342798,"c":4586.7837846403,"v":469580.5236156543,"t":1724691600}
+{"o":4586.7837846403,"h":4642.7995458144,"l":4556.3234379275,"c":4629.5307625433,"v":453877.897631907,"t":1724695200}
+{"o":4629.5307625433,"h":4633.0316393655,"l":4591.0811796133,"c":4603.0633433487,"v":287824.1820618703,"t":1724698800}
+{"o":4603.0633433487,"h":4640.921692182,"l":4585.3080289907,"c":4626.3646334772,"v":304577.9021505172,"t":1724702400}
+{"o":4626.3646334772,"h":4628.8948325919,"l":4556.8133902746,"c":4590.4419751475,"v":359703.3522935493,"t":1724706000}
+{"o":4590.4419751475,"h":4611.7766222222,"l":4572.658786993,"c":4586.6996394794,"v":265629.9245923416,"t":1724709600}
+{"o":4586.6996394794,"h":4611.1124075935,"l":4567.7132091915,"c":4577.4885595758,"v":239186.2856274956,"t":1724713200}
+{"o":4577.4885595758,"h":4610.855563906,"l":4575.1042671069,"c":4591.0176873672,"v":296936.8178408362,"t":1724716800}
+{"o":4591.0176873672,"h":4630.8833273541,"l":4587.4673075874,"c":4610.2184477716,"v":259450.2892614623,"t":1724720400}
+{"o":4610.2184477716,"h":4632.9227716957,"l":4603.5767077849,"c":4609.8623577039,"v":222876.1793643499,"t":1724724000}
+{"o":4609.8623577039,"h":4622.300969206,"l":4585.9952436498,"c":4619.2380382271,"v":184021.7421276582,"t":1724727600}
+{"o":4619.2380382271,"h":4630.2628210026,"l":4604.1523780144,"c":4620.5280966229,"v":196005.9831847799,"t":1724731200}
+{"o":4620.5280966229,"h":4652.0803328125,"l":4617.8441202886,"c":4642.3896022144,"v":228783.3145348121,"t":1724734800}
+{"o":4642.3896022144,"h":4642.8129468315,"l":4590.2598687963,"c":4605.5902468923,"v":217242.4633151303,"t":1724738400}
+{"o":4605.5902468923,"h":4613.9362816147,"l":4573.0780855382,"c":4594.0455089591,"v":203718.2876265134,"t":1724742000}
+{"o":4594.0455089591,"h":4604.0507529815,"l":4564.180276171,"c":4571.9240396018,"v":229319.0148500064,"t":1724745600}
+{"o":4571.9240396018,"h":4593.9291155083,"l":4549.7003246626,"c":4558.9890538184,"v":227705.9012430392,"t":1724749200}
+{"o":4558.9890538184,"h":4558.9890538184,"l":4469.7245122394,"c":4475.9241926387,"v":348793.8773386792,"t":1724752800}
+{"o":4475.9241926387,"h":4512.7016600777,"l":4466.6897403754,"c":4492.6544167543,"v":199508.0586800718,"t":1724756400}
+{"o":4492.6544167543,"h":4498.9032740082,"l":4448.9590014509,"c":4493.4549017477,"v":267115.4771116725,"t":1724760000}
+{"o":4493.4549017477,"h":4528.4869032394,"l":4470.0580802233,"c":4490.9943211741,"v":365378.6692820969,"t":1724763600}
+{"o":4490.9943211741,"h":4538.3743974177,"l":4466.4139869459,"c":4478.3327105091,"v":420388.8384040934,"t":1724767200}
+{"o":4478.3327105091,"h":4510.309088758,"l":4461.1308076174,"c":4477.234403687,"v":332161.0922364415,"t":1724770800}
+{"o":4477.234403687,"h":4524.1518630404,"l":4463.5243943824,"c":4474.3068689838,"v":328533.8146282505,"t":1724774400}
+{"o":4474.3068689838,"h":4514.1006095118,"l":4469.5860909131,"c":4513.000904523,"v":205163.4185313783,"t":1724778000}
+{"o":4513.000904523,"h":4531.0108683978,"l":4494.7013234507,"c":4526.2296103059,"v":267756.4439307522,"t":1724781600}
+{"o":4526.2296103059,"h":4529.4485161251,"l":4496.3299889977,"c":4513.5247924959,"v":216139.4573771671,"t":1724785200}
+{"o":4513.5247924959,"h":4517.0966890188,"l":4484.4698033671,"c":4486.7084167193,"v":188421.0671885833,"t":1724788800}
+{"o":4486.7084167193,"h":4492.1654315009,"l":4296.0783109649,"c":4347.5122103587,"v":664117.174399202,"t":1724792400}
+{"o":4347.5122103587,"h":4356.0524067266,"l":4190.3832391552,"c":4297.102490893,"v":932371.2147016388,"t":1724796000}
+{"o":4297.102490893,"h":4307.9419903483,"l":4263.9809965657,"c":4277.7111807258,"v":310878.5023381708,"t":1724799600}
+{"o":4277.7111807258,"h":4280.7606999295,"l":4235.1629122885,"c":4252.3699403491,"v":295602.4812391739,"t":1724803200}
+{"o":4252.3699403491,"h":4288.3688507558,"l":4234.709406934,"c":4280.4765934251,"v":261578.7066659431,"t":1724806800}
+{"o":4280.4765934251,"h":4282.7593976359,"l":4247.5318779294,"c":4276.7619306474,"v":250883.4116256402,"t":1724810400}
+{"o":4276.7619306474,"h":4321.5295221652,"l":4270.7942064497,"c":4317.2035088124,"v":306897.3972948898,"t":1724814000}
+{"o":4317.2035088124,"h":4321.1537664887,"l":4289.6372306863,"c":4294.0806173397,"v":199389.9117685769,"t":1724817600}
+{"o":4294.0806173397,"h":4335.2159750379,"l":4287.9074415507,"c":4294.794961446,"v":251988.2978858013,"t":1724821200}
+{"o":4294.794961446,"h":4298.0442109528,"l":4283.0765976669,"c":4287.7527532099,"v":159661.0456879042,"t":1724824800}
+{"o":4287.7527532099,"h":4294.7666594283,"l":4188.7903937354,"c":4193.8256934398,"v":344911.4413704812,"t":1724828400}
+{"o":4193.8256934398,"h":4247.2176833728,"l":4160.695198507,"c":4225.7574807655,"v":323763.4862671291,"t":1724832000}
+{"o":4225.7574807655,"h":4312.6532773304,"l":4221.8289488727,"c":4309.7614075129,"v":279487.0337600039,"t":1724835600}
+{"o":4309.7614075129,"h":4312.9884951167,"l":4271.6928066487,"c":4275.778611481,"v":285381.4247193256,"t":1724839200}
+{"o":4275.778611481,"h":4302.9688693515,"l":4269.2131525194,"c":4287.1665725865,"v":212937.6854868765,"t":1724842800}
+{"o":4287.1665725865,"h":4327.9199975573,"l":4281.9432394113,"c":4300.1888192128,"v":242828.0593508127,"t":1724846400}
+{"o":4300.1888192128,"h":4307.4613673395,"l":4228.2963573954,"c":4229.9436126255,"v":317933.904146669,"t":1724850000}
+{"o":4229.9436126255,"h":4278.7988165542,"l":4193.5255263967,"c":4221.6551314915,"v":419665.2784581839,"t":1724853600}
+{"o":4221.6551314915,"h":4221.6551314915,"l":4159.1201190258,"c":4198.4767297284,"v":415733.1836576694,"t":1724857200}
+{"o":4198.4767297284,"h":4200.2569370157,"l":4082.2515231821,"c":4164.4696683602,"v":656636.9058393226,"t":1724860800}
+{"o":4164.4696683602,"h":4176.8390238698,"l":4126.3648410972,"c":4140.4889896645,"v":328601.2052796587,"t":1724864400}
+{"o":4140.4889896645,"h":4214.2961566337,"l":4135.6154031897,"c":4212.2060670175,"v":286459.6541805344,"t":1724868000}
+{"o":4212.2060670175,"h":4244.9380471072,"l":4186.7068050923,"c":4203.8262206879,"v":389798.7326316854,"t":1724871600}
+{"o":4203.8262206879,"h":4262.4780932601,"l":4172.4083892089,"c":4199.3661708076,"v":478550.0731387372,"t":1724875200}
+{"o":4199.3661708076,"h":4221.0474256048,"l":4162.1552195729,"c":4168.8586187961,"v":302452.5828294641,"t":1724878800}
+{"o":4168.8586187961,"h":4181.4377513154,"l":4124.9041651728,"c":4179.6721361203,"v":304958.2506565077,"t":1724882400}
+{"o":4179.6721361203,"h":4203.1827736618,"l":4167.6308585839,"c":4193.8296934299,"v":185244.9282334874,"t":1724886000}
+{"o":4193.8296934299,"h":4224.4293528053,"l":4187.3464009438,"c":4204.4525780442,"v":241055.9668401738,"t":1724889600}
+{"o":4204.4525780442,"h":4219.6514959833,"l":4166.4197622553,"c":4179.5570538677,"v":241781.996538566,"t":1724893200}
+{"o":4179.5570538677,"h":4195.3957136247,"l":4164.7189588895,"c":4192.4819083008,"v":179442.9123991026,"t":1724896800}
+{"o":4192.4819083008,"h":4199.6491548259,"l":4167.4146339595,"c":4173.6984751846,"v":159876.9723760239,"t":1724900400}
+{"o":4173.6984751846,"h":4190.6355425415,"l":4170.8556041276,"c":4180.0906565863,"v":201904.3502704884,"t":1724904000}
+{"o":4180.0906565863,"h":4205.2135059949,"l":4172.054227758,"c":4202.383973661,"v":204528.7793301389,"t":1724907600}
+{"o":4202.383973661,"h":4234.2576217927,"l":4196.9444704515,"c":4216.8213367951,"v":240412.0295976212,"t":1724911200}
+{"o":4216.8213367951,"h":4224.8758954586,"l":4209.5844089038,"c":4214.4252267154,"v":141627.5783849967,"t":1724914800}
+{"o":4214.4252267154,"h":4229.7774957219,"l":4206.7604904496,"c":4226.3646122611,"v":184976.3052243324,"t":1724918400}
+{"o":4226.3646122611,"h":4251.1917720446,"l":4221.03305021,"c":4232.6535525964,"v":183634.6197412548,"t":1724922000}
+{"o":4232.6535525964,"h":4247.4973831835,"l":4222.3830335565,"c":4229.145048671,"v":163309.1261548036,"t":1724925600}
+{"o":4229.145048671,"h":4278.9286728551,"l":4227.9252710314,"c":4243.2795513351,"v":261520.7737256405,"t":1724929200}
+{"o":4243.2795513351,"h":4255.5936438469,"l":4230.141630133,"c":4239.8768001234,"v":248883.1128355162,"t":1724932800}
+{"o":4239.8768001234,"h":4248.1964046473,"l":4216.6392493272,"c":4239.6545425297,"v":272092.760206398,"t":1724936400}
+{"o":4239.6545425297,"h":4251.688564899,"l":4217.9542493183,"c":4235.1939909964,"v":328313.2665932123,"t":1724940000}
+{"o":4235.1939909964,"h":4294.3180631374,"l":4233.0471953315,"c":4256.5433872667,"v":367270.664500787,"t":1724943600}
+{"o":4256.5433872667,"h":4278.3989515746,"l":4188.5326196016,"c":4200.5631154259,"v":337258.0305645209,"t":1724947200}
+{"o":4200.5631154259,"h":4213.4002746628,"l":4183.7641427074,"c":4207.230990797,"v":283220.4648643147,"t":1724950800}
+{"o":4207.230990797,"h":4207.9198889382,"l":4053.1637169781,"c":4069.6815218462,"v":617764.2574366567,"t":1724954400}
+{"o":4069.6815218462,"h":4114.9320414856,"l":4014.2553234084,"c":4086.7399200701,"v":465108.4724845126,"t":1724958000}
+{"o":4086.7399200701,"h":4118.2048599472,"l":4056.3073986982,"c":4084.4698280758,"v":276333.0195084587,"t":1724961600}
+{"o":4084.4698280758,"h":4085.3768328372,"l":4055.7994609372,"c":4058.8133609602,"v":268105.2642229809,"t":1724965200}
+{"o":4058.8133609602,"h":4081.1835925361,"l":4022.0398217551,"c":4072.0212067281,"v":280991.1905597745,"t":1724968800}
+{"o":4072.0212067281,"h":4088.3335207729,"l":4060.2414056642,"c":4078.4237549359,"v":193126.1043551592,"t":1724972400}
+{"o":4078.4237549359,"h":4110.5044092053,"l":4066.5064765845,"c":4089.9412841368,"v":222614.237112982,"t":1724976000}
+{"o":4089.9412841368,"h":4100.0523413989,"l":4062.0749964896,"c":4075.8901708146,"v":183617.2585420298,"t":1724979600}
+{"o":4075.8901708146,"h":4083.3036539289,"l":4032.5647399131,"c":4054.9421855206,"v":240869.7024170815,"t":1724983200}
+{"o":4054.9421855206,"h":4055.8435589805,"l":4029.9671457205,"c":4041.0157083517,"v":198061.1974444937,"t":1724986800}
+{"o":4041.0157083517,"h":4074.7219576911,"l":4041.0157083517,"c":4053.329200163,"v":191087.7533898417,"t":1724990400}
+{"o":4053.329200163,"h":4055.524481684,"l":3996.9130331687,"c":4021.2204231486,"v":277367.9070622437,"t":1724994000}
+{"o":4021.2204231486,"h":4069.4318348367,"l":4003.338016827,"c":4065.7278925561,"v":200172.2310933843,"t":1724997600}
+{"o":4065.7278925561,"h":4073.4948357992,"l":4048.4228210395,"c":4049.3768657765,"v":160345.3551327318,"t":1725001200}
+{"o":4049.3768657765,"h":4075.5000532081,"l":4048.8376876329,"c":4063.0868237051,"v":162279.8267425291,"t":1725004800}
+{"o":4063.0868237051,"h":4079.5998904958,"l":4058.4533466619,"c":4072.4831296927,"v":170206.6993906202,"t":1725008400}
+{"o":4072.4831296927,"h":4078.5670882632,"l":4056.5792775633,"c":4062.8653765612,"v":148517.2774092304,"t":1725012000}
+{"o":4062.8653765612,"h":4069.6816585729,"l":4031.3258647466,"c":4039.3006547853,"v":172247.3014001337,"t":1725015600}
+{"o":4039.3006547853,"h":4098.8631333404,"l":4034.4237013361,"c":4075.8681105819,"v":356528.733346588,"t":1725019200}
+{"o":4075.8681105819,"h":4095.1930475899,"l":4020.2116196303,"c":4072.636712037,"v":313352.1022233748,"t":1725022800}
+{"o":4072.636712037,"h":4089.302256832,"l":3950.5589743868,"c":3954.8293050431,"v":476421.5657161726,"t":1725026400}
+{"o":3954.8293050431,"h":3957.8228473817,"l":3850.5741301365,"c":3881.7357316241,"v":701521.9853823803,"t":1725030000}
+{"o":3881.7357316241,"h":3918.272974581,"l":3849.1938430434,"c":3900.1722748133,"v":506126.8996001479,"t":1725033600}
+{"o":3900.1722748133,"h":3928.7363751592,"l":3882.6092557052,"c":3916.9059079792,"v":273680.7298396445,"t":1725037200}
+{"o":3916.9059079792,"h":4017.0818965304,"l":3914.0079578045,"c":3992.0445598625,"v":401422.1593776923,"t":1725040800}
+{"o":3992.0445598625,"h":3992.0445598625,"l":3947.1624930517,"c":3960.6018709392,"v":288269.6811229417,"t":1725044400}
+{"o":3960.6018709392,"h":3978.9272169947,"l":3950.9298679588,"c":3972.9765332788,"v":218564.2994790306,"t":1725048000}
+{"o":3972.9765332788,"h":3991.3554909837,"l":3966.4376013877,"c":3974.8960687282,"v":188955.3901568601,"t":1725051600}
+{"o":3974.8960687282,"h":4019.2879732026,"l":3973.3440629243,"c":4009.8870413292,"v":280877.989382532,"t":1725055200}
+{"o":4009.8870413292,"h":4036.9448300519,"l":4007.7738995922,"c":4019.3800995856,"v":223074.3877753684,"t":1725058800}
+{"o":4019.3800995856,"h":4054.6601427143,"l":4015.7119101713,"c":4028.7862539242,"v":204963.6777250324,"t":1725062400}
+{"o":4028.7862539242,"h":4034.2776118789,"l":4016.0103068131,"c":4017.2432651161,"v":158118.4667990891,"t":1725066000}
+{"o":4017.2432651161,"h":4022.4505677073,"l":4005.2074854935,"c":4022.3411187755,"v":165489.6698633517,"t":1725069600}
+{"o":4022.3411187755,"h":4043.3839489113,"l":4018.1312298802,"c":4027.5662906391,"v":129181.6749132634,"t":1725073200}
+{"o":4027.5662906391,"h":4041.6871185069,"l":4025.3688620627,"c":4038.7377912625,"v":98951.3871288486,"t":1725076800}
+{"o":4038.7377912625,"h":4038.7377912625,"l":4009.1542181746,"c":4010.6636003374,"v":128294.9643528563,"t":1725080400}
+{"o":4010.6636003374,"h":4029.728712676,"l":4002.0235630769,"c":4018.4186477572,"v":109822.3134480957,"t":1725084000}
+{"o":4018.4186477572,"h":4024.541104275,"l":4002.3723662386,"c":4009.0434617156,"v":110189.0069922142,"t":1725087600}
+{"o":4009.0434617156,"h":4015.4529663903,"l":3959.379752822,"c":3960.5082896241,"v":143315.1150179802,"t":1725091200}
+{"o":3960.5082896241,"h":3983.519367217,"l":3939.7571364347,"c":3979.0709488415,"v":133699.0297880617,"t":1725094800}
+{"o":3979.0709488415,"h":4005.1217462869,"l":3975.2424058793,"c":3994.3397430941,"v":121575.1286053257,"t":1725098400}
+{"o":3994.3397430941,"h":4001.3347458221,"l":3984.3885370215,"c":3990.9531876367,"v":102286.8397274385,"t":1725102000}
+{"o":3990.9531876367,"h":3999.026747203,"l":3978.2683149869,"c":3987.6721381561,"v":112389.29514771,"t":1725105600}
+{"o":3987.6721381561,"h":3992.8589784019,"l":3955.2992831197,"c":3956.7588634455,"v":194378.2341298984,"t":1725109200}
+{"o":3956.7588634455,"h":3976.8088370371,"l":3949.3934008245,"c":3968.2753059188,"v":148160.6944362982,"t":1725112800}
+{"o":3968.2753059188,"h":3980.3601476316,"l":3958.5052592958,"c":3978.1349045601,"v":124960.3525302911,"t":1725116400}
+{"o":3978.1349045601,"h":3981.5759557563,"l":3951.4097162095,"c":3964.4430130262,"v":136173.1117842361,"t":1725120000}
+{"o":3964.4430130262,"h":3970.6144972892,"l":3930.1425835511,"c":3953.6950968484,"v":184324.8415233045,"t":1725123600}
+{"o":3953.6950968484,"h":3976.5646167836,"l":3941.1460157874,"c":3944.2453475065,"v":141310.7761448869,"t":1725127200}
+{"o":3944.2453475065,"h":3946.9591380191,"l":3920.5306114982,"c":3930.8104263555,"v":124947.3546962879,"t":1725130800}
+{"o":3930.8104263555,"h":3948.8465129818,"l":3917.1306472923,"c":3942.8253214795,"v":145544.7555329695,"t":1725134400}
+{"o":3942.8253214795,"h":3970.4269331506,"l":3934.8026084674,"c":3959.2668139059,"v":138845.0904385542,"t":1725138000}
+{"o":3959.2668139059,"h":3967.7985740236,"l":3941.6676533528,"c":3942.7487278976,"v":114574.3335907166,"t":1725141600}
+{"o":3942.7487278976,"h":3950.5047300289,"l":3928.0643880903,"c":3941.7218153599,"v":102323.3010783323,"t":1725145200}
+{"o":3941.7218153599,"h":3949.725618147,"l":3931.3891047394,"c":3942.3957701205,"v":136536.2534633812,"t":1725148800}
+{"o":3942.3957701205,"h":3946.6890733621,"l":3881.1750355722,"c":3891.2098375005,"v":219603.6189701036,"t":1725152400}
+{"o":3891.2098375005,"h":3901.8086281147,"l":3868.9342349843,"c":3901.5988027262,"v":246344.373999916,"t":1725156000}
+{"o":3901.5988027262,"h":3915.8293910269,"l":3893.84625235,"c":3905.543393707,"v":119618.3164628297,"t":1725159600}
+{"o":3905.543393707,"h":3905.543393707,"l":3883.4959109591,"c":3894.6598180549,"v":111361.2515855949,"t":1725163200}
+{"o":3894.6598180549,"h":3899.9055598626,"l":3816.6547375636,"c":3831.6049963181,"v":211295.6542968984,"t":1725166800}
+{"o":3831.6049963181,"h":3867.5312324487,"l":3829.4717657413,"c":3864.3978662216,"v":144869.0024147755,"t":1725170400}
+{"o":3864.3978662216,"h":3873.6098765962,"l":3846.4218877784,"c":3867.9592518625,"v":168141.8501566252,"t":1725174000}
+{"o":3867.9592518625,"h":3868.8953059297,"l":3820.220628461,"c":3825.8135978901,"v":162912.309172562,"t":1725177600}
+{"o":3825.8135978901,"h":3851.0864592776,"l":3812.8594124442,"c":3822.1683598052,"v":193402.5858656077,"t":1725181200}
+{"o":3822.1683598052,"h":3826.6725357856,"l":3793.5255868062,"c":3800.0530747074,"v":182600.2974237347,"t":1725184800}
+{"o":3800.0530747074,"h":3843.5477295107,"l":3792.0067202462,"c":3841.1786289102,"v":175363.4163016657,"t":1725188400}
+{"o":3841.1786289102,"h":3848.5088810672,"l":3812.0616876924,"c":3816.7062718983,"v":140097.812390915,"t":1725192000}
+{"o":3816.7062718983,"h":3834.2446290679,"l":3767.3610849901,"c":3831.5403128822,"v":218384.1903819178,"t":1725195600}
+{"o":3831.5403128822,"h":3863.2069535903,"l":3787.3346533679,"c":3840.2695232741,"v":391449.8589740403,"t":1725199200}
+{"o":3840.2695232741,"h":3926.6281550398,"l":3830.6325701276,"c":3911.0481271333,"v":373189.8066979314,"t":1725202800}
+{"o":3911.0481271333,"h":3923.9555190646,"l":3865.5882888276,"c":3873.6474700517,"v":233336.6076861095,"t":1725206400}
+{"o":3873.6474700517,"h":3889.2116020675,"l":3842.5211953196,"c":3863.8303959817,"v":204053.5981137351,"t":1725210000}
+{"o":3863.8303959817,"h":3939.7819993161,"l":3857.4273679004,"c":3925.0750059503,"v":288482.1693340751,"t":1725213600}
+{"o":3925.0750059503,"h":3958.8293901429,"l":3909.3668207433,"c":3939.6490121705,"v":263467.5323078248,"t":1725217200}
+{"o":3939.6490121705,"h":3965.0913210509,"l":3915.7425380331,"c":3930.5048084278,"v":356564.4816614072,"t":1725220800}
+{"o":3930.5048084278,"h":3932.6219823547,"l":3876.7553682084,"c":3898.3483951921,"v":186902.9904059448,"t":1725224400}
+{"o":3898.3483951921,"h":3902.1755556959,"l":3727.6096374761,"c":3760.9553976051,"v":423193.3165275977,"t":1725228000}
+{"o":3760.9553976051,"h":3800.9778540284,"l":3712.4995278167,"c":3742.9711702499,"v":386787.0555146352,"t":1725231600}
+{"o":3742.9711702499,"h":3796.8097437066,"l":3736.7935375136,"c":3775.2487294614,"v":284551.087086445,"t":1725235200}
+{"o":3775.2487294614,"h":3800.1681039076,"l":3761.3174853847,"c":3779.1823415053,"v":229222.9095858834,"t":1725238800}
+{"o":3779.1823415053,"h":3806.2033414102,"l":3741.7822895937,"c":3765.8501855707,"v":227467.4384804949,"t":1725242400}
+{"o":3765.8501855707,"h":3802.0064823715,"l":3763.8536567627,"c":3792.7157413946,"v":221636.1129759276,"t":1725246000}
+{"o":3792.7157413946,"h":3803.9971740458,"l":3708.1484792375,"c":3714.78318885,"v":304002.550863226,"t":1725249600}
+{"o":3714.78318885,"h":3785.837725263,"l":3713.0857210005,"c":3761.1049590324,"v":270891.4875732295,"t":1725253200}
+{"o":3761.1049590324,"h":3778.877376468,"l":3737.6056564133,"c":3751.5097094171,"v":175303.8105685173,"t":1725256800}
+{"o":3751.5097094171,"h":3768.691573221,"l":3695.3707846789,"c":3717.9235954816,"v":201888.140068463,"t":1725260400}
+{"o":3717.9235954816,"h":3804.3708961434,"l":3707.0030055087,"c":3783.6164715295,"v":303925.8544347477,"t":1725264000}
+{"o":3783.6164715295,"h":3839.5415044928,"l":3757.5596936293,"c":3835.7772414514,"v":284082.3857654363,"t":1725267600}
+{"o":3835.7772414514,"h":3871.8751492034,"l":3824.0250956388,"c":3845.2885513472,"v":297929.3566224714,"t":1725271200}
+{"o":3845.2885513472,"h":3864.1294275039,"l":3830.8937446614,"c":3838.5781445285,"v":187722.9532773389,"t":1725274800}
+{"o":3838.5781445285,"h":3858.2486246494,"l":3825.5218793352,"c":3842.1889099105,"v":179143.2245114598,"t":1725278400}
+{"o":3842.1889099105,"h":3857.8662047196,"l":3807.6846287824,"c":3809.6262463093,"v":180743.7613174086,"t":1725282000}
+{"o":3809.6262463093,"h":3882.4679373007,"l":3787.5606382001,"c":3870.4705256979,"v":339335.4295929453,"t":1725285600}
+{"o":3870.4705256979,"h":3886.3404534784,"l":3855.0435378252,"c":3860.773339389,"v":245910.2120606502,"t":1725289200}
+{"o":3860.773339389,"h":3885.7877983144,"l":3836.8857014873,"c":3842.4307619229,"v":227228.7826338094,"t":1725292800}
+{"o":3842.4307619229,"h":3892.9080598988,"l":3842.4307619229,"c":3883.1909310172,"v":246984.099324296,"t":1725296400}
+{"o":3883.1909310172,"h":3899.0639115271,"l":3859.9914560145,"c":3882.0056990202,"v":202648.3480248898,"t":1725300000}
+{"o":3882.0056990202,"h":3889.406027742,"l":3868.5505799466,"c":3874.749244381,"v":151526.5296159398,"t":1725303600}
+{"o":3874.749244381,"h":3931.6136113236,"l":3867.1547518789,"c":3922.2883570417,"v":268512.4725618073,"t":1725307200}
+{"o":3922.2883570417,"h":3934.9542207111,"l":3898.7666419065,"c":3908.4769984165,"v":274015.5960285415,"t":1725310800}
+{"o":3908.4769984165,"h":3930.2087614875,"l":3902.7777462071,"c":3927.0054903681,"v":214448.120225904,"t":1725314400}
+{"o":3927.0054903681,"h":3943.6879036189,"l":3919.7601514447,"c":3929.5356279105,"v":175443.2451907448,"t":1725318000}
+{"o":3929.5356279105,"h":3938.0427026432,"l":3908.2503912276,"c":3933.77533413,"v":197847.2446550337,"t":1725321600}
+{"o":3933.77533413,"h":3947.099201395,"l":3917.7293426974,"c":3945.6945584646,"v":212257.4622405466,"t":1725325200}
+{"o":3945.6945584646,"h":4002.4395764453,"l":3942.6158241539,"c":3955.0167687703,"v":349831.8499130214,"t":1725328800}
+{"o":3955.0167687703,"h":3967.9232795935,"l":3943.3410485104,"c":3947.6281666393,"v":225387.1912836342,"t":1725332400}
+{"o":3947.6281666393,"h":3958.4881764759,"l":3918.7540824849,"c":3931.091482169,"v":292033.5288525484,"t":1725336000}
+{"o":3931.091482169,"h":3946.4893414553,"l":3917.488444588,"c":3932.6707519762,"v":183440.486629285,"t":1725339600}
+{"o":3932.6707519762,"h":3932.8988717323,"l":3890.0201992457,"c":3893.37279483,"v":194109.9707138769,"t":1725343200}
+{"o":3893.37279483,"h":3927.1805732562,"l":3893.37279483,"c":3920.0727892765,"v":154301.4333664629,"t":1725346800}
+{"o":3920.0727892765,"h":3921.5452759206,"l":3867.7523695687,"c":3880.5026532015,"v":238681.3589739147,"t":1725350400}
+{"o":3880.5026532015,"h":3903.8755616819,"l":3879.0146176911,"c":3890.4563169463,"v":180313.8220939339,"t":1725354000}
+{"o":3890.4563169463,"h":3914.8432541886,"l":3885.3694790167,"c":3900.0647878811,"v":161660.9301910314,"t":1725357600}
+{"o":3900.0647878811,"h":3918.0095169495,"l":3893.6301034409,"c":3912.824085543,"v":164365.4058934411,"t":1725361200}
+{"o":3912.824085543,"h":3947.5842635943,"l":3911.1157299986,"c":3916.1536516554,"v":228175.1270744653,"t":1725364800}
+{"o":3916.1536516554,"h":3925.1151556269,"l":3821.256757713,"c":3832.2315768598,"v":396734.5531670057,"t":1725368400}
+{"o":3832.2315768598,"h":3832.2315768598,"l":3788.2805049134,"c":3794.2062145666,"v":387104.314523902,"t":1725372000}
+{"o":3794.2062145666,"h":3808.5218666582,"l":3751.4999048509,"c":3777.982713659,"v":340067.6032614152,"t":1725375600}
+{"o":3777.982713659,"h":3802.9137996214,"l":3765.144932769,"c":3784.8511712198,"v":272713.688047125,"t":1725379200}
+{"o":3784.8511712198,"h":3827.462468388,"l":3781.9928814202,"c":3789.487226492,"v":294176.0765472366,"t":1725382800}
+{"o":3789.487226492,"h":3821.6570037385,"l":3778.7892536381,"c":3814.5016824869,"v":264999.8493369815,"t":1725386400}
+{"o":3814.5016824869,"h":3850.3842058805,"l":3808.311766858,"c":3812.8480019894,"v":296569.3231865728,"t":1725390000}
+{"o":3812.8480019894,"h":3831.569646739,"l":3788.3642662436,"c":3802.4373283769,"v":224466.2674593254,"t":1725393600}
+{"o":3802.4373283769,"h":3805.842195929,"l":3765.9382166977,"c":3789.8628424244,"v":235676.2067839607,"t":1725397200}
+{"o":3789.8628424244,"h":3796.6705643304,"l":3768.4226553842,"c":3771.3335168956,"v":150230.8842043442,"t":1725400800}
+{"o":3771.3335168956,"h":3773.5984229779,"l":3702.541659841,"c":3715.7160282946,"v":289048.6112963302,"t":1725404400}
+{"o":3715.7160282946,"h":3752.6844712857,"l":3613.3629881479,"c":3687.7744846494,"v":331939.2670049237,"t":1725408000}
+{"o":3687.7744846494,"h":3715.510436671,"l":3569.6175697007,"c":3694.9389310947,"v":772107.1621778494,"t":1725411600}
+{"o":3694.9389310947,"h":3715.7208523931,"l":3675.999001097,"c":3703.0082972188,"v":236512.5783862387,"t":1725415200}
+{"o":3703.0082972188,"h":3727.6030858013,"l":3700.4466439877,"c":3718.8108190378,"v":176256.3300342019,"t":1725418800}
+{"o":3718.8108190378,"h":3726.349056953,"l":3695.9452193317,"c":3722.7958811294,"v":160992.2527250842,"t":1725422400}
+{"o":3722.7958811294,"h":3722.7958811294,"l":3686.1174345955,"c":3692.5188582014,"v":178047.695886945,"t":1725426000}
+{"o":3692.5188582014,"h":3752.7227202935,"l":3692.5188582014,"c":3732.8603383136,"v":248020.6951957129,"t":1725429600}
+{"o":3732.8603383136,"h":3826.2695329713,"l":3731.4252448832,"c":3793.5135408697,"v":427378.527594533,"t":1725433200}
+{"o":3793.5135408697,"h":3806.5360309812,"l":3778.5992929871,"c":3783.8820102357,"v":205524.8535832846,"t":1725436800}
+{"o":3783.8820102357,"h":3806.8081083736,"l":3772.7756547554,"c":3773.0162553873,"v":178461.3411984285,"t":1725440400}
+{"o":3773.0162553873,"h":3781.4872857377,"l":3740.6732789055,"c":3743.1814685038,"v":224800.697525446,"t":1725444000}
+{"o":3743.1814685038,"h":3766.1616715315,"l":3730.9882211026,"c":3742.2766736219,"v":185568.9569270866,"t":1725447600}
+{"o":3742.2766736219,"h":3773.2655635109,"l":3726.012405763,"c":3746.4721485101,"v":261469.6485630382,"t":1725451200}
+{"o":3746.4721485101,"h":3770.159980075,"l":3724.8524634068,"c":3765.5983480171,"v":333901.7262350292,"t":1725454800}
+{"o":3765.5983480171,"h":3892.6127224336,"l":3745.9763085383,"c":3869.9321378563,"v":591857.2369418791,"t":1725458400}
+{"o":3869.9321378563,"h":3908.6171761058,"l":3837.8448242251,"c":3897.1599530411,"v":528838.1024013595,"t":1725462000}
+{"o":3897.1599530411,"h":3932.0120161801,"l":3864.4534765088,"c":3900.2363045622,"v":433040.4567183018,"t":1725465600}
+{"o":3900.2363045622,"h":3907.1756091512,"l":3861.7855420098,"c":3862.2454030094,"v":291244.1438508104,"t":1725469200}
+{"o":3862.2454030094,"h":3889.0538215421,"l":3861.9462977218,"c":3874.3759072727,"v":248200.5149054419,"t":1725472800}
+{"o":3874.3759072727,"h":3898.6747330131,"l":3865.0401531789,"c":3880.5586577552,"v":209815.6753764614,"t":1725476400}
+{"o":3880.5586577552,"h":3906.1160367325,"l":3869.7763527468,"c":3899.4129383463,"v":209812.9874320368,"t":1725480000}
+{"o":3899.4129383463,"h":3916.1900630939,"l":3890.7888253899,"c":3910.1020099489,"v":166555.3466406138,"t":1725483600}
+{"o":3910.1020099489,"h":3922.2075453608,"l":3886.9393244615,"c":3905.1141223171,"v":195530.3144261564,"t":1725487200}
+{"o":3905.1141223171,"h":3913.1811223234,"l":3880.6103022342,"c":3890.005940223,"v":169335.3006663184,"t":1725490800}
+{"o":3890.005940223,"h":3913.7739572614,"l":3870.5450763076,"c":3870.6496584654,"v":185678.3488652094,"t":1725494400}
+{"o":3870.6496584654,"h":3910.6148186432,"l":3870.6496584654,"c":3897.681393163,"v":184929.0377182137,"t":1725498000}
+{"o":3897.681393163,"h":3906.7913039271,"l":3872.8752679958,"c":3875.8971630038,"v":232161.1214004747,"t":1725501600}
+{"o":3875.8971630038,"h":3875.8971630038,"l":3823.5027260634,"c":3832.7827990969,"v":276267.5257244815,"t":1725505200}
+{"o":3832.7827990969,"h":3909.8708041223,"l":3824.4281835276,"c":3887.2454368711,"v":216115.6374068271,"t":1725508800}
+{"o":3887.2454368711,"h":3891.5003702883,"l":3850.0197017004,"c":3854.683697202,"v":207456.4415068786,"t":1725512400}
+{"o":3854.683697202,"h":3862.6523341883,"l":3810.4409491027,"c":3845.9815552818,"v":219559.7726306375,"t":1725516000}
+{"o":3845.9815552818,"h":3883.2741476542,"l":3843.370195837,"c":3876.1361326731,"v":177757.6969019745,"t":1725519600}
+{"o":3876.1361326731,"h":3897.1108592147,"l":3854.2401400054,"c":3866.1741765313,"v":184674.1601660954,"t":1725523200}
+{"o":3866.1741765313,"h":3869.1666762904,"l":3835.6221821336,"c":3851.7806590876,"v":175875.4565782938,"t":1725526800}
+{"o":3851.7806590876,"h":3866.8821130546,"l":3837.8543777197,"c":3860.0082364999,"v":193566.1377675202,"t":1725530400}
+{"o":3860.0082364999,"h":3878.3368248445,"l":3846.0865484728,"c":3868.676701952,"v":161342.6396812512,"t":1725534000}
+{"o":3868.676701952,"h":3905.880294424,"l":3840.9434534828,"c":3884.2653772962,"v":335252.2805689762,"t":1725537600}
+{"o":3884.2653772962,"h":3929.256324325,"l":3877.861643978,"c":3917.9666760904,"v":418906.2230959071,"t":1725541200}
+{"o":3917.9666760904,"h":3942.6845939953,"l":3841.1567587401,"c":3841.3208478242,"v":500040.5888490643,"t":1725544800}
+{"o":3841.3208478242,"h":3854.2993721246,"l":3781.0680362748,"c":3803.7157346043,"v":495525.273237341,"t":1725548400}
+{"o":3803.7157346043,"h":3818.8100028218,"l":3770.0186008875,"c":3787.6920109739,"v":328091.7668309982,"t":1725552000}
+{"o":3787.6920109739,"h":3810.4069983161,"l":3775.165468645,"c":3807.6074988024,"v":294149.2542245902,"t":1725555600}
+{"o":3807.6074988024,"h":3818.1450715651,"l":3787.3172303522,"c":3802.159435343,"v":258925.4594668331,"t":1725559200}
+{"o":3802.159435343,"h":3804.2978065917,"l":3713.0444218545,"c":3739.7582784367,"v":458774.6534261316,"t":1725562800}
+{"o":3739.7582784367,"h":3756.9417026527,"l":3728.0367100305,"c":3736.7661439202,"v":211445.6724180126,"t":1725566400}
+{"o":3736.7661439202,"h":3776.314617683,"l":3735.7469030858,"c":3769.9102395458,"v":224888.5414649491,"t":1725570000}
+{"o":3769.9102395458,"h":3781.7762741144,"l":3739.0441493755,"c":3772.758741906,"v":170633.6190557472,"t":1725573600}
+{"o":3772.758741906,"h":3777.720230864,"l":3758.301441092,"c":3767.9696745453,"v":157147.0939653934,"t":1725577200}
+{"o":3767.9696745453,"h":3781.7787461862,"l":3745.6258705668,"c":3769.735512848,"v":201391.6076417428,"t":1725580800}
+{"o":3769.735512848,"h":3804.1203172168,"l":3749.7509977617,"c":3793.5028306107,"v":198824.0212513252,"t":1725584400}
+{"o":3793.5028306107,"h":3829.2819155818,"l":3784.330385583,"c":3821.809465142,"v":208626.9282157581,"t":1725588000}
+{"o":3821.809465142,"h":3831.2369082093,"l":3805.7987456203,"c":3805.7987456203,"v":196644.2428858639,"t":1725591600}
+{"o":3805.7987456203,"h":3820.3322858047,"l":3796.6621348893,"c":3798.3225306221,"v":176144.466089377,"t":1725595200}
+{"o":3798.3225306221,"h":3806.090197798,"l":3772.2470820205,"c":3792.4015856116,"v":177146.6021030113,"t":1725598800}
+{"o":3792.4015856116,"h":3798.3121214168,"l":3777.3625727576,"c":3792.8675205495,"v":146594.700971903,"t":1725602400}
+{"o":3792.8675205495,"h":3794.2505084946,"l":3677.2882827705,"c":3731.1862859233,"v":320684.6908232508,"t":1725606000}
+{"o":3731.1862859233,"h":3760.8059383013,"l":3727.3532816354,"c":3741.6733785286,"v":195281.9136681981,"t":1725609600}
+{"o":3741.6733785286,"h":3773.0979907988,"l":3736.3465019701,"c":3768.2319769401,"v":165099.2195181219,"t":1725613200}
+{"o":3768.2319769401,"h":3816.6716023619,"l":3767.0362213579,"c":3799.4663110073,"v":241406.3265738796,"t":1725616800}
+{"o":3799.4663110073,"h":3805.3290649637,"l":3780.0636949742,"c":3794.1492208365,"v":224644.6975370821,"t":1725620400}
+{"o":3794.1492208365,"h":3906.0577228273,"l":3777.7591543431,"c":3889.8217575839,"v":689284.7793380698,"t":1725624000}
+{"o":3889.8217575839,"h":3910.7075984929,"l":3792.1617595738,"c":3812.4399806118,"v":607588.5099886861,"t":1725627600}
+{"o":3812.4399806118,"h":3812.4399806118,"l":3728.0133178735,"c":3758.4234218355,"v":761289.2009798093,"t":1725631200}
+{"o":3758.4234218355,"h":3785.0136909678,"l":3688.1700015253,"c":3728.519241953,"v":647030.122692398,"t":1725634800}
+{"o":3728.519241953,"h":3735.0393661225,"l":3645.9964770831,"c":3680.5886978757,"v":743754.5135983892,"t":1725638400}
+{"o":3680.5886978757,"h":3723.6586592878,"l":3652.6364061166,"c":3689.8066711862,"v":456469.5035278464,"t":1725642000}
+{"o":3689.8066711862,"h":3694.3954532672,"l":3630.8293040796,"c":3634.7120407817,"v":420597.5819353157,"t":1725645600}
+{"o":3634.7120407817,"h":3670.4587480294,"l":3601.1729030032,"c":3641.2849504771,"v":513617.0573390015,"t":1725649200}
+{"o":3641.2849504771,"h":3667.3131526682,"l":3519.4151242207,"c":3530.061891368,"v":597033.3878421669,"t":1725652800}
+{"o":3530.061891368,"h":3631.8097359361,"l":3511.8108740232,"c":3631.8097359361,"v":491558.4582058577,"t":1725656400}
+{"o":3631.8097359361,"h":3651.3791261541,"l":3609.8414252267,"c":3631.2895420186,"v":223533.7796830661,"t":1725660000}
+{"o":3631.2895420186,"h":3647.6834745323,"l":3627.1542664358,"c":3641.7523291545,"v":177450.0308287159,"t":1725663600}
+{"o":3641.7523291545,"h":3661.4451429402,"l":3635.0328313928,"c":3638.7372173201,"v":242338.312011453,"t":1725667200}
+{"o":3638.7372173201,"h":3646.3081496147,"l":3615.361272448,"c":3626.9055855941,"v":173551.0454841083,"t":1725670800}
+{"o":3626.9055855941,"h":3652.0292168465,"l":3621.6937399762,"c":3643.715759774,"v":149807.1690845586,"t":1725674400}
+{"o":3643.715759774,"h":3653.8887479209,"l":3640.817860709,"c":3645.1155490951,"v":132926.5739169037,"t":1725678000}
+{"o":3645.1155490951,"h":3675.6424001103,"l":3643.0371895701,"c":3674.2492449587,"v":174806.8652781088,"t":1725681600}
+{"o":3674.2492449587,"h":3706.2862266552,"l":3671.0040636343,"c":3696.1572571758,"v":208462.4717136263,"t":1725685200}
+{"o":3696.1572571758,"h":3712.3740951801,"l":3692.4678364157,"c":3709.9889132372,"v":170702.9589239878,"t":1725688800}
+{"o":3709.9889132372,"h":3742.2177435279,"l":3701.6563559244,"c":3717.0819857606,"v":188628.1544298278,"t":1725692400}
+{"o":3717.0819857606,"h":3721.6872459333,"l":3694.6018498775,"c":3711.8038309773,"v":155234.7185874184,"t":1725696000}
+{"o":3711.8038309773,"h":3718.2228315583,"l":3692.8804264855,"c":3702.3763211745,"v":131144.8527102761,"t":1725699600}
+{"o":3702.3763211745,"h":3714.7548235579,"l":3695.8059845579,"c":3695.8059845579,"v":138952.3283851795,"t":1725703200}
+{"o":3695.8059845579,"h":3712.0875293179,"l":3690.9129392323,"c":3698.706566597,"v":131756.5514621427,"t":1725706800}
+{"o":3698.706566597,"h":3721.7663567837,"l":3698.706566597,"c":3710.3786873768,"v":137788.8125269149,"t":1725710400}
+{"o":3710.3786873768,"h":3721.7794333983,"l":3679.1042753187,"c":3701.992040077,"v":197630.7420090898,"t":1725714000}
+{"o":3701.992040077,"h":3726.249809355,"l":3698.4061555425,"c":3724.5997037016,"v":189365.4355058092,"t":1725717600}
+{"o":3724.5997037016,"h":3771.074998119,"l":3724.5997037016,"c":3752.8486608931,"v":303554.6714394465,"t":1725721200}
+{"o":3752.8486608931,"h":3762.7817694321,"l":3712.1688242615,"c":3714.3242247863,"v":235712.4921376554,"t":1725724800}
+{"o":3714.3242247863,"h":3727.0220247931,"l":3685.814216921,"c":3693.8723814492,"v":251874.2328000955,"t":1725728400}
+{"o":3693.8723814492,"h":3726.153741521,"l":3677.3867438916,"c":3715.7154758934,"v":239443.1946342151,"t":1725732000}
+{"o":3715.7154758934,"h":3753.2260363654,"l":3713.2353512839,"c":3737.7687832524,"v":179235.1429747448,"t":1725735600}
+{"o":3737.7687832524,"h":3741.2786928692,"l":3707.7782295154,"c":3707.7782295154,"v":148698.2624546303,"t":1725739200}
+{"o":3707.7782295154,"h":3724.3875689297,"l":3690.3900147942,"c":3695.9835578303,"v":157688.4233727512,"t":1725742800}
+{"o":3695.9835578303,"h":3707.514157957,"l":3667.0176891576,"c":3692.5344043221,"v":140188.3531458019,"t":1725746400}
+{"o":3692.5344043221,"h":3723.6805342608,"l":3682.2826972058,"c":3719.9860180406,"v":120628.9644955001,"t":1725750000}
+{"o":3719.9860180406,"h":3726.6650213458,"l":3695.9613037498,"c":3714.8040279972,"v":145089.4138526942,"t":1725753600}
+{"o":3714.8040279972,"h":3736.4213709401,"l":3713.3323897398,"c":3725.9388082216,"v":135864.6104294959,"t":1725757200}
+{"o":3725.9388082216,"h":3740.5139937295,"l":3724.7015367708,"c":3733.8687518678,"v":140906.4931004322,"t":1725760800}
+{"o":3733.8687518678,"h":3743.0574682425,"l":3722.933862789,"c":3735.9014188446,"v":114435.3167427023,"t":1725764400}
+{"o":3735.9014188446,"h":3749.47797591,"l":3729.8026424047,"c":3741.8000252519,"v":122300.4297936408,"t":1725768000}
+{"o":3741.8000252519,"h":3742.1468686747,"l":3724.0033179894,"c":3724.0033179894,"v":151932.864270508,"t":1725771600}
+{"o":3724.0033179894,"h":3743.5346901097,"l":3723.8914481986,"c":3739.0874409795,"v":97262.8923331086,"t":1725775200}
+{"o":3739.0874409795,"h":3789.0649664831,"l":3737.3874420718,"c":3774.4596260017,"v":185635.1839738369,"t":1725778800}
+{"o":3774.4596260017,"h":3782.7522510172,"l":3762.4162299628,"c":3780.4739140491,"v":205235.9073819515,"t":1725782400}
+{"o":3780.4739140491,"h":3814.7431072779,"l":3776.4125397355,"c":3777.9149895335,"v":229940.4431226352,"t":1725786000}
+{"o":3777.9149895335,"h":3808.0830023211,"l":3776.1625554902,"c":3805.2954551518,"v":152555.0913289481,"t":1725789600}
+{"o":3805.2954551518,"h":3813.7186975236,"l":3786.8047129117,"c":3789.2102841129,"v":145156.6104756593,"t":1725793200}
+{"o":3789.2102841129,"h":3794.2598479635,"l":3746.8045708817,"c":3750.2669179021,"v":186226.9689496969,"t":1725796800}
+{"o":3750.2669179021,"h":3759.5918469657,"l":3737.5279211266,"c":3756.9756394891,"v":174214.9205708065,"t":1725800400}
+{"o":3756.9756394891,"h":3761.5677104217,"l":3716.8494724371,"c":3716.8494724371,"v":267760.5385935783,"t":1725804000}
+{"o":3716.8494724371,"h":3727.6523551619,"l":3688.2294741365,"c":3691.9055841347,"v":413552.1178711893,"t":1725807600}
+{"o":3691.9055841347,"h":3738.4821034038,"l":3688.5880248054,"c":3720.8771765603,"v":194214.1433530295,"t":1725811200}
+{"o":3720.8771765603,"h":3766.377975234,"l":3720.0973569794,"c":3764.6614677197,"v":177821.7498382688,"t":1725814800}
+{"o":3764.6614677197,"h":3767.4499425657,"l":3745.5745338966,"c":3751.3148234211,"v":159974.8077660222,"t":1725818400}
+{"o":3751.3148234211,"h":3760.086873704,"l":3740.1130462925,"c":3748.4406669646,"v":125750.155758226,"t":1725822000}
+{"o":3748.4406669646,"h":3755.5646764717,"l":3738.3295627145,"c":3751.3989171138,"v":113718.6362915734,"t":1725825600}
+{"o":3751.3989171138,"h":3783.3052080302,"l":3750.9829628507,"c":3762.5969962916,"v":224806.9103791144,"t":1725829200}
+{"o":3762.5969962916,"h":3835.4058534003,"l":3750.2231830804,"c":3767.3169349186,"v":458074.4364602726,"t":1725832800}
+{"o":3767.3169349186,"h":3796.2616928389,"l":3763.1717671008,"c":3790.7851215314,"v":186827.9901580557,"t":1725836400}
+{"o":3790.7851215314,"h":3817.0121648795,"l":3762.7716297099,"c":3790.5635945628,"v":237711.8027229914,"t":1725840000}
+{"o":3790.5635945628,"h":3811.4019399876,"l":3764.5709083095,"c":3781.5059687888,"v":240884.363894411,"t":1725843600}
+{"o":3781.5059687888,"h":3785.236161345,"l":3739.2760925245,"c":3767.4142417362,"v":207363.4054712994,"t":1725847200}
+{"o":3767.4142417362,"h":3768.1265807508,"l":3726.7027204291,"c":3746.4349855953,"v":186432.2339621086,"t":1725850800}
+{"o":3746.4349855953,"h":3752.3049926941,"l":3725.7963869713,"c":3736.5616023857,"v":144779.4335337697,"t":1725854400}
+{"o":3736.5616023857,"h":3743.4927995887,"l":3714.469176096,"c":3722.9058206676,"v":147492.2165703296,"t":1725858000}
+{"o":3722.9058206676,"h":3750.2622471685,"l":3719.0643166109,"c":3746.9923164658,"v":192948.7364379416,"t":1725861600}
+{"o":3746.9923164658,"h":3768.6754367963,"l":3734.3289460448,"c":3767.2087500141,"v":155304.469691406,"t":1725865200}
+{"o":3767.2087500141,"h":3793.1469549211,"l":3763.4618359083,"c":3784.5151276904,"v":220094.9876828039,"t":1725868800}
+{"o":3784.5151276904,"h":3815.5157096568,"l":3766.9943365648,"c":3771.9970836495,"v":217559.3321110111,"t":1725872400}
+{"o":3771.9970836495,"h":3797.8824229641,"l":3763.832105042,"c":3782.611647554,"v":160050.6662580176,"t":1725876000}
+{"o":3782.611647554,"h":3786.0577846296,"l":3763.2575131849,"c":3769.8645780913,"v":141374.1276354945,"t":1725879600}
+{"o":3769.8645780913,"h":3772.329236011,"l":3743.7574030481,"c":3766.1847090597,"v":218634.2252763072,"t":1725883200}
+{"o":3766.1847090597,"h":3793.1710419955,"l":3748.6002555711,"c":3779.563250575,"v":305371.1500797975,"t":1725886800}
+{"o":3779.563250575,"h":3790.6354555166,"l":3699.2238686877,"c":3705.319456186,"v":393420.4133109785,"t":1725890400}
+{"o":3705.319456186,"h":3747.5217972567,"l":3699.1389190583,"c":3739.9306029473,"v":302793.2921680178,"t":1725894000}
+{"o":3739.9306029473,"h":3897.389717592,"l":3736.12521816,"c":3864.6764194145,"v":597800.1766407893,"t":1725897600}
+{"o":3864.6764194145,"h":3899.6845908675,"l":3859.085431233,"c":3870.6864869176,"v":418424.8881588798,"t":1725901200}
+{"o":3870.6864869176,"h":3888.2201942321,"l":3852.7747415963,"c":3880.7097008442,"v":325733.2226680632,"t":1725904800}
+{"o":3880.7097008442,"h":3938.0116712671,"l":3875.6856047626,"c":3932.7598152642,"v":302585.4968113154,"t":1725908400}
+{"o":3932.7598152642,"h":3941.3964339445,"l":3896.0412259222,"c":3923.9985022921,"v":238238.8899630564,"t":1725912000}
+{"o":3923.9985022921,"h":3992.5374715028,"l":3917.4586144294,"c":3936.525659151,"v":450851.0750149552,"t":1725915600}
+{"o":3936.525659151,"h":3952.5650782935,"l":3902.2518986013,"c":3916.0368429749,"v":264428.5748337018,"t":1725919200}
+{"o":3916.0368429749,"h":3939.8199067146,"l":3902.814111518,"c":3934.4073213332,"v":203292.7272472529,"t":1725922800}
+{"o":3934.4073213332,"h":3938.9748606835,"l":3887.5127012056,"c":3904.1997539237,"v":228050.8271902757,"t":1725926400}
+{"o":3904.1997539237,"h":3908.9788462829,"l":3872.9869769997,"c":3883.4219448927,"v":170648.3816425484,"t":1725930000}
+{"o":3883.4219448927,"h":3891.2049025162,"l":3868.7549070413,"c":3886.38016463,"v":142503.3633821438,"t":1725933600}
+{"o":3886.38016463,"h":3889.2469853771,"l":3868.0946854276,"c":3871.6861289005,"v":164505.4714066435,"t":1725937200}
+{"o":3871.6861289005,"h":3889.0802337914,"l":3860.5632414291,"c":3872.566053337,"v":139165.1587189773,"t":1725940800}
+{"o":3872.566053337,"h":3920.3656962862,"l":3870.2179972902,"c":3920.3656962862,"v":137031.1351079172,"t":1725944400}
+{"o":3920.3656962862,"h":3920.3656962862,"l":3895.9819489711,"c":3900.8665492334,"v":130590.4792469997,"t":1725948000}
+{"o":3900.8665492334,"h":3940.6410696875,"l":3894.8844243589,"c":3932.1751314866,"v":211931.4582776662,"t":1725951600}
+{"o":3932.1751314866,"h":3946.9705994822,"l":3915.2057662466,"c":3922.4134829863,"v":188871.3057701277,"t":1725955200}
+{"o":3922.4134829863,"h":3932.7225016558,"l":3910.0644071986,"c":3918.5527550904,"v":140905.4297334446,"t":1725958800}
+{"o":3918.5527550904,"h":3936.9938824112,"l":3904.7368065726,"c":3930.3163040252,"v":158212.887044141,"t":1725962400}
+{"o":3930.3163040252,"h":3943.4836004642,"l":3920.5726243687,"c":3939.0102920218,"v":143989.5409905726,"t":1725966000}
+{"o":3939.0102920218,"h":3949.1232672287,"l":3912.5064484099,"c":3915.1670941054,"v":161867.2566240852,"t":1725969600}
+{"o":3915.1670941054,"h":3918.2789164477,"l":3884.5328198153,"c":3904.6766175287,"v":262307.9623229972,"t":1725973200}
+{"o":3904.6766175287,"h":3961.7665141838,"l":3894.9350375492,"c":3936.2783552271,"v":416014.9123261567,"t":1725976800}
+{"o":3936.2783552271,"h":3971.6384198118,"l":3908.1779007366,"c":3908.5755733759,"v":335025.6301627868,"t":1725980400}
+{"o":3908.5755733759,"h":3929.1638292392,"l":3896.5683482712,"c":3916.6482813468,"v":272478.8081728939,"t":1725984000}
+{"o":3916.6482813468,"h":3988.0456809733,"l":3913.8482866665,"c":3955.2399571468,"v":290920.1887632928,"t":1725987600}
+{"o":3955.2399571468,"h":4019.0377395458,"l":3955.2399571468,"c":3985.2611813958,"v":452325.159942274,"t":1725991200}
+{"o":3985.2611813958,"h":3990.8872672963,"l":3956.2951657637,"c":3980.8846718417,"v":300495.3610257755,"t":1725994800}
+{"o":3980.8846718417,"h":4008.6172176846,"l":3953.1928133025,"c":3953.1928133025,"v":226899.0797622633,"t":1725998400}
+{"o":3953.1928133025,"h":3964.1389089667,"l":3937.8394932948,"c":3944.1273357601,"v":212761.2550429197,"t":1726002000}
+{"o":3944.1273357601,"h":3964.9067557591,"l":3936.9884040008,"c":3961.1980762836,"v":183203.9706351627,"t":1726005600}
+{"o":3961.1980762836,"h":3964.8506231645,"l":3943.6790618683,"c":3950.6935595856,"v":127371.6546466446,"t":1726009200}
+{"o":3950.6935595856,"h":3958.8519802712,"l":3936.4712936041,"c":3948.6987150311,"v":168429.4148273269,"t":1726012800}
+{"o":3948.6987150311,"h":3950.5073705603,"l":3883.1184131745,"c":3886.7754079069,"v":350636.9981925945,"t":1726016400}
+{"o":3886.7754079069,"h":3916.1909789478,"l":3884.7755371518,"c":3902.9865782638,"v":230395.3373639913,"t":1726020000}
+{"o":3902.9865782638,"h":3906.0994988876,"l":3883.7109114931,"c":3891.6703179898,"v":183862.0234499697,"t":1726023600}
+{"o":3891.6703179898,"h":3891.6703179898,"l":3832.627266589,"c":3852.4343699304,"v":253433.7510678228,"t":1726027200}
+{"o":3852.4343699304,"h":3853.7024976589,"l":3819.6097588295,"c":3826.0681935121,"v":198616.730863292,"t":1726030800}
+{"o":3826.0681935121,"h":3852.5029932594,"l":3818.3746582901,"c":3834.6384690438,"v":200653.4967744415,"t":1726034400}
+{"o":3834.6384690438,"h":3860.967465597,"l":3831.7546386481,"c":3857.3841404115,"v":222606.6338980932,"t":1726038000}
+{"o":3857.3841404115,"h":3857.6876465336,"l":3813.6975642162,"c":3824.9459015692,"v":232699.851057678,"t":1726041600}
+{"o":3824.9459015692,"h":3838.1436731371,"l":3819.9351804043,"c":3830.8549343776,"v":176371.2395895969,"t":1726045200}
+{"o":3830.8549343776,"h":3830.9409341356,"l":3764.3009332105,"c":3814.8290099823,"v":212215.8923052072,"t":1726048800}
+{"o":3814.8290099823,"h":3850.9206985324,"l":3814.8290099823,"c":3841.8232302563,"v":198168.1580729503,"t":1726052400}
+{"o":3841.8232302563,"h":3864.2887561294,"l":3807.9710931907,"c":3845.0830403495,"v":437343.3913382379,"t":1726056000}
+{"o":3845.0830403495,"h":3883.8223390908,"l":3765.459481655,"c":3775.731958376,"v":469500.683231767,"t":1726059600}
+{"o":3775.731958376,"h":3789.0671845837,"l":3734.3261108158,"c":3776.4662951397,"v":418482.1629191647,"t":1726063200}
+{"o":3776.4662951397,"h":3855.3762797811,"l":3760.2610572937,"c":3820.3699126988,"v":420611.3106857092,"t":1726066800}
+{"o":3820.3699126988,"h":3858.7046651104,"l":3817.9847580524,"c":3845.2027629225,"v":369151.894232168,"t":1726070400}
+{"o":3845.2027629225,"h":3887.8943065292,"l":3842.8672208369,"c":3876.4391105983,"v":370802.8983885383,"t":1726074000}
+{"o":3876.4391105983,"h":3890.9149005367,"l":3829.4882972258,"c":3853.0295934886,"v":348959.0978488189,"t":1726077600}
+{"o":3853.0295934886,"h":3872.5270205975,"l":3835.5309180361,"c":3866.451892775,"v":259495.1670045564,"t":1726081200}
+{"o":3866.451892775,"h":3877.9552225343,"l":3855.2999308164,"c":3862.9231190094,"v":178478.2374739196,"t":1726084800}
+{"o":3862.9231190094,"h":3872.0244663966,"l":3845.5238270402,"c":3856.0739256434,"v":195155.8767896203,"t":1726088400}
+{"o":3856.0739256434,"h":3862.8226384971,"l":3849.5473374892,"c":3860.8377982533,"v":142207.5669397383,"t":1726092000}
+{"o":3860.8377982533,"h":3870.0773692784,"l":3852.2540350096,"c":3858.13469613,"v":136235.57556541,"t":1726095600}
+{"o":3858.13469613,"h":3911.3183071058,"l":3856.2388983973,"c":3892.2058610508,"v":279132.8217027213,"t":1726099200}
+{"o":3892.2058610508,"h":3929.1239243223,"l":3892.2058610508,"c":3926.64739007,"v":199534.191630509,"t":1726102800}
+{"o":3926.64739007,"h":3962.9183345943,"l":3923.6920604622,"c":3945.2862059736,"v":290602.9410845812,"t":1726106400}
+{"o":3945.2862059736,"h":3962.3538286053,"l":3935.0377062701,"c":3951.9237674437,"v":218257.6450491501,"t":1726110000}
+{"o":3951.9237674437,"h":3969.3874077134,"l":3935.019793905,"c":3940.0056113815,"v":172942.0614684772,"t":1726113600}
+{"o":3940.0056113815,"h":3947.7961794756,"l":3918.0653757893,"c":3930.8990789391,"v":188145.7738826401,"t":1726117200}
+{"o":3930.8990789391,"h":3973.9253252595,"l":3912.9525245158,"c":3920.8082249003,"v":140877.2275762291,"t":1726120800}
+{"o":3920.8082249003,"h":3939.5958134146,"l":3916.4740440284,"c":3931.0073138837,"v":190729.8539249298,"t":1726124400}
+{"o":3931.0073138837,"h":3944.441576388,"l":3925.7810079442,"c":3930.8930094522,"v":199870.5235510459,"t":1726128000}
+{"o":3930.8930094522,"h":3934.4155758418,"l":3914.6887021072,"c":3915.9932981708,"v":149555.9811559028,"t":1726131600}
+{"o":3915.9932981708,"h":3927.563818128,"l":3909.8753157792,"c":3912.9805146152,"v":155475.9989465339,"t":1726135200}
+{"o":3912.9805146152,"h":3934.1159673069,"l":3910.2393314802,"c":3925.8913112231,"v":183626.5663226683,"t":1726138800}
+{"o":3925.8913112231,"h":3938.4909159776,"l":3905.0518650011,"c":3907.6165748821,"v":217428.3968575495,"t":1726142400}
+{"o":3907.6165748821,"h":3935.0141409033,"l":3901.2035960589,"c":3917.4738169148,"v":244075.9338869908,"t":1726146000}
+{"o":3917.4738169148,"h":3985.4084330594,"l":3911.5106497044,"c":3913.0628223434,"v":332624.2322912511,"t":1726149600}
+{"o":3913.0628223434,"h":3947.2206811003,"l":3886.0086995877,"c":3889.2363818606,"v":334927.3191461908,"t":1726153200}
+{"o":3889.2363818606,"h":3927.7029715656,"l":3887.8585630508,"c":3924.3928843864,"v":263569.7573722643,"t":1726156800}
+{"o":3924.3928843864,"h":3946.5683272429,"l":3916.2463096359,"c":3942.2352829781,"v":263495.039782047,"t":1726160400}
+{"o":3942.2352829781,"h":3953.4098690733,"l":3922.345989817,"c":3936.7425570061,"v":231969.3794504216,"t":1726164000}
+{"o":3936.7425570061,"h":3954.7135322932,"l":3932.8263095192,"c":3952.3459227515,"v":215255.3059054115,"t":1726167600}
+{"o":3952.3459227515,"h":3968.1497607014,"l":3934.6500625437,"c":3956.36957376,"v":341141.1693413353,"t":1726171200}
+{"o":3956.36957376,"h":3973.699666771,"l":3939.0865942741,"c":3947.5889919162,"v":233512.8173453693,"t":1726174800}
+{"o":3947.5889919162,"h":3990.9165514301,"l":3946.3015085213,"c":3972.558551976,"v":181752.5441599523,"t":1726178400}
+{"o":3972.558551976,"h":3975.0289537353,"l":3958.5379839178,"c":3962.361666556,"v":271277.4963686602,"t":1726182000}
+{"o":3962.361666556,"h":3967.7047323302,"l":3944.3905496751,"c":3947.9463604727,"v":205942.5265550921,"t":1726185600}
+{"o":3947.9463604727,"h":3950.6332550526,"l":3913.7449946731,"c":3927.7651282283,"v":172261.0238767859,"t":1726189200}
+{"o":3927.7651282283,"h":3932.7641597328,"l":3913.9575620098,"c":3923.9297982773,"v":305031.6070637134,"t":1726192800}
+{"o":3923.9297982773,"h":3931.2809294867,"l":3913.6687271348,"c":3915.2394014114,"v":216988.1385362249,"t":1726196400}
+{"o":3915.2394014114,"h":3926.3205213542,"l":3907.1248668919,"c":3911.9583226883,"v":135614.1314733503,"t":1726200000}
+{"o":3911.9583226883,"h":3928.0394587818,"l":3911.119838882,"c":3924.8348220411,"v":121364.8982238639,"t":1726203600}
+{"o":3924.8348220411,"h":3924.9385786552,"l":3896.8304840662,"c":3896.8304840662,"v":108662.4907696084,"t":1726207200}
+{"o":3896.8304840662,"h":3921.47851653,"l":3895.7129706711,"c":3919.4338214501,"v":166688.6325360663,"t":1726210800}
+{"o":3919.4338214501,"h":3922.9027466444,"l":3897.8046074752,"c":3899.6218769075,"v":134731.6784194162,"t":1726214400}
+{"o":3899.6218769075,"h":3914.9132530882,"l":3891.966742495,"c":3892.7246099262,"v":117495.2072185087,"t":1726218000}
+{"o":3892.7246099262,"h":3913.3980640997,"l":3879.2377726397,"c":3907.10330922,"v":186158.8024173953,"t":1726221600}
+{"o":3907.10330922,"h":3907.6206513627,"l":3860.0438545064,"c":3861.6901797082,"v":238407.4290762743,"t":1726225200}
+{"o":3861.6901797082,"h":3869.5663208424,"l":3835.1339126597,"c":3858.6479746549,"v":306002.3815916363,"t":1726228800}
+{"o":3858.6479746549,"h":3869.0555422571,"l":3840.3299921799,"c":3864.3594185652,"v":253606.9941584246,"t":1726232400}
+{"o":3864.3594185652,"h":3899.8265427482,"l":3845.9948458391,"c":3899.2250528079,"v":317845.0742200256,"t":1726236000}
+{"o":3899.2250528079,"h":4000.3661204805,"l":3895.7822350357,"c":3979.8295888853,"v":497271.2868932154,"t":1726239600}
+{"o":3979.8295888853,"h":4016.8238595805,"l":3960.9883346366,"c":3975.3431738931,"v":412954.3567465808,"t":1726243200}
+{"o":3975.3431738931,"h":4012.2333558199,"l":3974.1436320086,"c":3996.5975535468,"v":431680.7859865758,"t":1726246800}
+{"o":3996.5975535468,"h":4026.8114755268,"l":3984.6217799947,"c":4013.1529021442,"v":363961.6510879403,"t":1726250400}
+{"o":4013.1529021442,"h":4028.8371749222,"l":4007.500187784,"c":4022.605219736,"v":249605.4223254656,"t":1726254000}
+{"o":4022.605219736,"h":4046.3530179399,"l":4019.3869501515,"c":4027.4978662476,"v":238742.1986372287,"t":1726257600}
+{"o":4027.4978662476,"h":4069.6549248477,"l":4007.7736167338,"c":4046.7867688941,"v":289445.4708698008,"t":1726261200}
+{"o":4046.7867688941,"h":4075.6638651419,"l":4046.7867688941,"c":4061.7184157651,"v":219574.6004400766,"t":1726264800}
+{"o":4061.7184157651,"h":4064.4852649988,"l":4032.5104635016,"c":4051.5243174888,"v":159863.1418179718,"t":1726268400}
+{"o":4051.5243174888,"h":4062.0601379679,"l":4036.1914537596,"c":4038.3734865466,"v":167058.9142810543,"t":1726272000}
+{"o":4038.3734865466,"h":4068.2439510128,"l":4037.2786940084,"c":4056.9150311849,"v":167756.0247486947,"t":1726275600}
+{"o":4056.9150311849,"h":4069.2697006997,"l":4047.4279038328,"c":4048.4213236815,"v":153504.2777177598,"t":1726279200}
+{"o":4048.4213236815,"h":4097.9777874494,"l":4047.8983941207,"c":4063.7571614804,"v":258734.6243218334,"t":1726282800}
+{"o":4063.7571614804,"h":4067.1580042358,"l":4051.7870614134,"c":4052.0795165063,"v":198826.8153864821,"t":1726286400}
+{"o":4052.0795165063,"h":4059.6218588757,"l":4020.0858363119,"c":4022.1574793152,"v":126791.1123483359,"t":1726290000}
+{"o":4022.1574793152,"h":4029.9310346209,"l":4005.848356021,"c":4019.0377258357,"v":210204.687566551,"t":1726293600}
+{"o":4019.0377258357,"h":4021.1564984596,"l":4004.030686382,"c":4006.2172446026,"v":156725.4208668536,"t":1726297200}
+{"o":4006.2172446026,"h":4009.5709675485,"l":3981.8176399519,"c":3992.2340075034,"v":157860.105580588,"t":1726300800}
+{"o":3992.2340075034,"h":4006.8054323265,"l":3988.1857520319,"c":4006.7741429375,"v":193650.3655466883,"t":1726304400}
+{"o":4006.7741429375,"h":4006.7741429375,"l":3986.9645313067,"c":3995.4507527167,"v":126873.159541982,"t":1726308000}
+{"o":3995.4507527167,"h":3995.6577189598,"l":3976.3077594132,"c":3987.3242072038,"v":154917.2888450786,"t":1726311600}
+{"o":3987.3242072038,"h":4002.0087419968,"l":3979.3754880388,"c":3993.9795341609,"v":156860.8645062686,"t":1726315200}
+{"o":3993.9795341609,"h":3999.3143691256,"l":3981.2741611911,"c":3997.1248623629,"v":133745.8841003228,"t":1726318800}
+{"o":3997.1248623629,"h":4025.1516265539,"l":3988.1558031765,"c":4017.4291685456,"v":205354.3332920098,"t":1726322400}
+{"o":4017.4291685456,"h":4018.963683635,"l":3993.9256423582,"c":4002.5671301415,"v":138816.3714849187,"t":1726326000}
+{"o":4002.5671301415,"h":4017.6996452397,"l":3997.6869970257,"c":4003.8390174041,"v":158433.7502446096,"t":1726329600}
+{"o":4003.8390174041,"h":4003.8390174041,"l":3987.661177199,"c":3990.1281606591,"v":135780.8304739521,"t":1726333200}
+{"o":3990.1281606591,"h":3994.2815314854,"l":3952.7568774295,"c":3989.7793031485,"v":281069.8845752418,"t":1726336800}
+{"o":3989.7793031485,"h":3990.2300643797,"l":3976.3877128276,"c":3978.6622983091,"v":157849.9677602375,"t":1726340400}
+{"o":3978.6622983091,"h":3999.6687976906,"l":3978.6016846406,"c":3991.3608161689,"v":140244.2159986218,"t":1726344000}
+{"o":3991.3608161689,"h":4000.0998999582,"l":3987.3521724206,"c":3991.2017851971,"v":123887.6939127582,"t":1726347600}
+{"o":3991.2017851971,"h":4001.4582505844,"l":3984.8239816795,"c":3995.9753105017,"v":118570.4267101809,"t":1726351200}
+{"o":3995.9753105017,"h":4001.6845733822,"l":3990.3383184736,"c":3996.5304400696,"v":91117.0877350486,"t":1726354800}
+{"o":3996.5304400696,"h":4013.7065738043,"l":3992.4200026474,"c":4005.8569068036,"v":120429.7383535318,"t":1726358400}
+{"o":4005.8569068036,"h":4017.490024934,"l":3998.2375305291,"c":4015.7421199108,"v":114895.25992305,"t":1726362000}
+{"o":4015.7421199108,"h":4018.8570575638,"l":4002.5793142174,"c":4012.7392412654,"v":106082.2899555712,"t":1726365600}
+{"o":4012.7392412654,"h":4015.9463459504,"l":4003.4321447737,"c":4003.8460067516,"v":179818.6978585089,"t":1726369200}
+{"o":4003.8460067516,"h":4008.4847906698,"l":3988.9794549549,"c":3991.4046090015,"v":177886.8360099096,"t":1726372800}
+{"o":3991.4046090015,"h":4001.1602425769,"l":3985.4481440347,"c":3994.2404962682,"v":119520.3512123508,"t":1726376400}
+{"o":3994.2404962682,"h":4004.9052515599,"l":3994.0726647512,"c":4004.0996349965,"v":115085.7144038277,"t":1726380000}
+{"o":4004.0996349965,"h":4004.1951135382,"l":3988.8727434033,"c":3995.6104753156,"v":129028.8347209313,"t":1726383600}
+{"o":3995.6104753156,"h":3996.4152214932,"l":3979.4976262504,"c":3984.1816618188,"v":120380.1654577664,"t":1726387200}
+{"o":3984.1816618188,"h":3986.9829572979,"l":3972.1038403444,"c":3975.4102704345,"v":107395.5927527637,"t":1726390800}
+{"o":3975.4102704345,"h":3978.2208314452,"l":3958.6504975178,"c":3961.582224487,"v":127552.0661264978,"t":1726394400}
+{"o":3961.582224487,"h":3961.582224487,"l":3938.6705519004,"c":3951.2185174513,"v":129296.5078984824,"t":1726398000}
+{"o":3951.2185174513,"h":3960.2724921559,"l":3935.7485081368,"c":3960.0812496851,"v":139812.4945283573,"t":1726401600}
+{"o":3960.0812496851,"h":3974.1272294109,"l":3948.2718203768,"c":3955.3263304184,"v":185078.7544837756,"t":1726405200}
+{"o":3955.3263304184,"h":3961.8236468599,"l":3922.5395709232,"c":3955.4426675119,"v":201543.9039750882,"t":1726408800}
+{"o":3955.4426675119,"h":3961.4899123707,"l":3942.317438424,"c":3954.0895011097,"v":181680.0890867099,"t":1726412400}
+{"o":3954.0895011097,"h":3957.2452558836,"l":3896.5324984604,"c":3899.6760500766,"v":194749.6460990772,"t":1726416000}
+{"o":3899.6760500766,"h":3908.8136465331,"l":3872.7061136923,"c":3886.8594146862,"v":245861.3701418894,"t":1726419600}
+{"o":3886.8594146862,"h":3915.666008263,"l":3882.1491618442,"c":3894.7970355183,"v":238923.0353319829,"t":1726423200}
+{"o":3894.7970355183,"h":3909.4698845591,"l":3886.8409916676,"c":3887.6468636581,"v":159267.2445005095,"t":1726426800}
+{"o":3887.6468636581,"h":3889.784027625,"l":3868.8826885076,"c":3878.9612049681,"v":173305.9597272024,"t":1726430400}
+{"o":3878.9612049681,"h":3879.2014510358,"l":3804.6633396059,"c":3848.3710892053,"v":235851.7220119238,"t":1726434000}
+{"o":3848.3710892053,"h":3849.3752848543,"l":3821.8916501308,"c":3841.8861529279,"v":263279.4607485381,"t":1726437600}
+{"o":3841.8861529279,"h":3854.9048409071,"l":3799.1603142293,"c":3827.2896326981,"v":358380.4886476855,"t":1726441200}
+{"o":3827.2896326981,"h":3839.7790781267,"l":3812.5231505382,"c":3819.2159162654,"v":250328.2300135151,"t":1726444800}
+{"o":3819.2159162654,"h":3819.2159162654,"l":3780.1611882971,"c":3791.9340446828,"v":263242.5573614484,"t":1726448400}
+{"o":3791.9340446828,"h":3801.253121638,"l":3765.0320426196,"c":3776.4934005725,"v":246638.9255781804,"t":1726452000}
+{"o":3776.4934005725,"h":3807.3008816791,"l":3774.024068674,"c":3805.6622492398,"v":173870.374296064,"t":1726455600}
+{"o":3805.6622492398,"h":3816.3319617252,"l":3802.4255639788,"c":3805.5377078784,"v":167028.2434551456,"t":1726459200}
+{"o":3805.5377078784,"h":3826.2643960451,"l":3803.8331259913,"c":3824.2899205195,"v":120692.9498848935,"t":1726462800}
+{"o":3824.2899205195,"h":3831.1866187251,"l":3798.4183830918,"c":3804.1729182711,"v":164128.1711495065,"t":1726466400}
+{"o":3804.1729182711,"h":3826.960488177,"l":3800.8377095919,"c":3822.5307235379,"v":160828.2365007734,"t":1726470000}
+{"o":3822.5307235379,"h":3856.063548297,"l":3818.2383104363,"c":3837.0684068591,"v":210503.340531968,"t":1726473600}
+{"o":3837.0684068591,"h":3853.6125088882,"l":3811.0903435911,"c":3811.3502126993,"v":193292.6003813595,"t":1726477200}
+{"o":3811.3502126993,"h":3853.1027066597,"l":3805.7572539819,"c":3844.7256999146,"v":206455.1446307283,"t":1726480800}
+{"o":3844.7256999146,"h":3851.1727778906,"l":3836.2289593559,"c":3841.1108408927,"v":153202.5868734833,"t":1726484400}
+{"o":3841.1108408927,"h":3853.8390015532,"l":3829.4145115686,"c":3835.0649893416,"v":199565.8349054621,"t":1726488000}
+{"o":3835.0649893416,"h":3851.3671810993,"l":3819.4082605018,"c":3848.756439973,"v":261177.7853359559,"t":1726491600}
+{"o":3848.756439973,"h":3854.8572055753,"l":3785.4646872609,"c":3798.0764386835,"v":342762.04087725,"t":1726495200}
+{"o":3798.0764386835,"h":3843.3259445813,"l":3787.9891679741,"c":3828.5546464472,"v":272257.7096796842,"t":1726498800}
+{"o":3828.5546464472,"h":3835.9863827136,"l":3799.3282229315,"c":3799.5404088166,"v":226695.5116590723,"t":1726502400}
+{"o":3799.5404088166,"h":3837.9561680989,"l":3755.1795450266,"c":3829.2268484537,"v":398777.359540655,"t":1726506000}
+{"o":3829.2268484537,"h":3831.8979399818,"l":3785.8261682309,"c":3801.6125246558,"v":213642.3776397597,"t":1726509600}
+{"o":3801.6125246558,"h":3824.752365687,"l":3792.5043812055,"c":3818.6454151008,"v":197558.0281360758,"t":1726513200}
+{"o":3818.6454151008,"h":3832.3231419511,"l":3788.9952457696,"c":3788.9952457696,"v":189648.1790076921,"t":1726516800}
+{"o":3788.9952457696,"h":3829.230345086,"l":3784.9514121687,"c":3829.230345086,"v":181240.0605444126,"t":1726520400}
+{"o":3829.230345086,"h":3829.981537768,"l":3799.0867235245,"c":3805.0899822026,"v":130640.0107419986,"t":1726524000}
+{"o":3805.0899822026,"h":3843.8710014169,"l":3805.0899822026,"c":3830.312969891,"v":143205.1496871476,"t":1726527600}
+{"o":3830.312969891,"h":3843.6830962023,"l":3806.8590545517,"c":3808.1845055887,"v":171874.2407408855,"t":1726531200}
+{"o":3808.1845055887,"h":3821.4974981673,"l":3796.1810478998,"c":3801.9335934269,"v":176024.2505118261,"t":1726534800}
+{"o":3801.9335934269,"h":3830.1923342899,"l":3792.2557840976,"c":3809.9843633875,"v":211914.508280452,"t":1726538400}
+{"o":3809.9843633875,"h":3828.7188134155,"l":3807.2805696098,"c":3819.5905580169,"v":136529.0188325139,"t":1726542000}
+{"o":3819.5905580169,"h":3830.147501973,"l":3807.7811472291,"c":3824.6499434291,"v":117626.9156377493,"t":1726545600}
+{"o":3824.6499434291,"h":3869.5966133029,"l":3824.116282186,"c":3861.4989713565,"v":168165.3408579489,"t":1726549200}
+{"o":3861.4989713565,"h":3864.8451062894,"l":3843.6260197622,"c":3844.9204375756,"v":170387.1225181049,"t":1726552800}
+{"o":3844.9204375756,"h":3857.3564282274,"l":3841.2395982807,"c":3852.0989337908,"v":178300.1584873454,"t":1726556400}
+{"o":3852.0989337908,"h":3868.6043341978,"l":3852.0989337908,"c":3858.1816502724,"v":148708.7373733557,"t":1726560000}
+{"o":3858.1816502724,"h":3868.2367835128,"l":3837.2925733655,"c":3859.9044852071,"v":172136.5607817299,"t":1726563600}
+{"o":3859.9044852071,"h":3884.0256273708,"l":3852.661614256,"c":3866.5620638402,"v":194385.8190794266,"t":1726567200}
+{"o":3866.5620638402,"h":3877.3412859845,"l":3839.7226283028,"c":3841.6605488518,"v":182562.1202249324,"t":1726570800}
+{"o":3841.6605488518,"h":3859.3443372682,"l":3829.5737612109,"c":3855.7524130669,"v":200104.7534031752,"t":1726574400}
+{"o":3855.7524130669,"h":3864.8367054894,"l":3814.44815208,"c":3821.273841517,"v":259591.0241771087,"t":1726578000}
+{"o":3821.273841517,"h":3929.0088354105,"l":3815.8513893312,"c":3889.1566791287,"v":533496.8475926628,"t":1726581600}
+{"o":3889.1566791287,"h":3968.2713646259,"l":3887.6873856274,"c":3922.2584976221,"v":403459.2337985967,"t":1726585200}
+{"o":3922.2584976221,"h":3930.7799133042,"l":3847.3796701385,"c":3856.8357846319,"v":396492.5567521174,"t":1726588800}
+{"o":3856.8357846319,"h":3894.3321340678,"l":3850.4460437257,"c":3878.9863929944,"v":274097.504193137,"t":1726592400}
+{"o":3878.9863929944,"h":3888.0747606807,"l":3845.512271679,"c":3859.6213305568,"v":220867.0654095718,"t":1726596000}
+{"o":3859.6213305568,"h":3868.9537921588,"l":3818.199709391,"c":3850.8907728202,"v":262626.5499834783,"t":1726599600}
+{"o":3850.8907728202,"h":3864.3080632175,"l":3838.7199061558,"c":3844.2148414165,"v":235274.754596961,"t":1726603200}
+{"o":3844.2148414165,"h":3866.5422942784,"l":3843.8712818285,"c":3860.3923366504,"v":176031.7632991266,"t":1726606800}
+{"o":3860.3923366504,"h":3860.3923366504,"l":3835.933296535,"c":3837.010520731,"v":172363.1512523709,"t":1726610400}
+{"o":3837.010520731,"h":3837.010520731,"l":3821.3817656975,"c":3832.1741241097,"v":153981.0640129454,"t":1726614000}
+{"o":3832.1741241097,"h":3834.4864152498,"l":3793.9073295646,"c":3824.9606839508,"v":199114.3924569913,"t":1726617600}
+{"o":3824.9606839508,"h":3834.0388664565,"l":3806.7987748194,"c":3813.866092749,"v":182273.8558090432,"t":1726621200}
+{"o":3813.866092749,"h":3836.4572257456,"l":3809.6542531497,"c":3836.4572257456,"v":156953.7797863383,"t":1726624800}
+{"o":3836.4572257456,"h":3849.888761325,"l":3834.543752687,"c":3835.7435716115,"v":198515.4870375804,"t":1726628400}
+{"o":3835.7435716115,"h":3840.5096829461,"l":3804.6888151701,"c":3819.1271280555,"v":188683.45898218,"t":1726632000}
+{"o":3819.1271280555,"h":3821.1805964557,"l":3804.9585213294,"c":3816.135477411,"v":132508.1143815232,"t":1726635600}
+{"o":3816.135477411,"h":3827.0782919234,"l":3786.7333543769,"c":3823.7496788347,"v":432249.5560864453,"t":1726639200}
+{"o":3823.7496788347,"h":3831.622854636,"l":3820.1355740738,"c":3825.7077539639,"v":219916.6379055518,"t":1726642800}
+{"o":3825.7077539639,"h":3825.8147712999,"l":3804.3994727106,"c":3808.4418047939,"v":162009.8183089346,"t":1726646400}
+{"o":3808.4418047939,"h":3810.7607120841,"l":3763.6850057036,"c":3763.7773830637,"v":215417.1549786046,"t":1726650000}
+{"o":3763.7773830637,"h":3774.5141071113,"l":3730.7105948717,"c":3769.8142548154,"v":245898.0244750025,"t":1726653600}
+{"o":3769.8142548154,"h":3783.4274153673,"l":3760.8611357999,"c":3769.7351438556,"v":156527.1711323459,"t":1726657200}
+{"o":3769.7351438556,"h":3788.2956243018,"l":3751.2899135583,"c":3784.9917642746,"v":169218.1328662102,"t":1726660800}
+{"o":3784.9917642746,"h":3796.5323246314,"l":3734.8449639499,"c":3748.3656315888,"v":232157.5485407336,"t":1726664400}
+{"o":3748.3656315888,"h":3755.3404934328,"l":3722.1812116933,"c":3727.7483403194,"v":256174.856608539,"t":1726668000}
+{"o":3727.7483403194,"h":3742.9439895497,"l":3702.1449350244,"c":3719.2139629774,"v":295017.3605263049,"t":1726671600}
+{"o":3719.2139629774,"h":3758.1703493209,"l":3706.334325564,"c":3752.8511066106,"v":251788.6877377928,"t":1726675200}
+{"o":3752.8511066106,"h":3779.5556152528,"l":3724.2920016954,"c":3764.2991411156,"v":247171.4682963306,"t":1726678800}
+{"o":3764.2991411156,"h":3875.9873653153,"l":3756.6783568358,"c":3827.0585175314,"v":993510.9764993534,"t":1726682400}
+{"o":3827.0585175314,"h":3827.0585175314,"l":3757.2603521572,"c":3770.1102852712,"v":535892.0569924222,"t":1726686000}
+{"o":3770.1102852712,"h":3813.1960388972,"l":3742.9169521216,"c":3810.1114574691,"v":256481.159444409,"t":1726689600}
+{"o":3810.1114574691,"h":3835.9955072191,"l":3800.2947360322,"c":3821.7349498457,"v":232783.7605334833,"t":1726693200}
+{"o":3821.7349498457,"h":3836.5156388746,"l":3809.0406113199,"c":3828.1824481925,"v":201442.2670821541,"t":1726696800}
+{"o":3828.1824481925,"h":3916.1494850753,"l":3828.1824481925,"c":3912.1679873268,"v":345527.1565681928,"t":1726700400}
+{"o":3912.1679873268,"h":3975.395508821,"l":3911.329391652,"c":3953.8685012276,"v":548462.5987034597,"t":1726704000}
+{"o":3953.8685012276,"h":3964.0179684837,"l":3925.2561487449,"c":3946.9555275951,"v":323216.0302961641,"t":1726707600}
+{"o":3946.9555275951,"h":4000.4631608259,"l":3933.60248532,"c":3995.8398350027,"v":278775.09025552,"t":1726711200}
+{"o":3995.8398350027,"h":4039.3430141132,"l":3995.7945813544,"c":4021.3721058689,"v":311620.2038055358,"t":1726714800}
+{"o":4021.3721058689,"h":4053.0168378083,"l":4013.1502015333,"c":4046.6968493236,"v":239445.4341559461,"t":1726718400}
+{"o":4046.6968493236,"h":4057.1670505103,"l":4026.5935100461,"c":4031.13048521,"v":232125.0225249619,"t":1726722000}
+{"o":4031.13048521,"h":4067.3618220069,"l":4008.5334413968,"c":4034.3038879732,"v":310408.8262425197,"t":1726725600}
+{"o":4034.3038879732,"h":4048.3085185298,"l":4024.5594865242,"c":4036.0639353202,"v":275019.5575998524,"t":1726729200}
+{"o":4036.0639353202,"h":4051.1381285016,"l":4031.3352251868,"c":4032.2174289782,"v":254643.6004329732,"t":1726732800}
+{"o":4032.2174289782,"h":4054.700039341,"l":4027.3912710157,"c":4039.4188030868,"v":259666.2577653449,"t":1726736400}
+{"o":4039.4188030868,"h":4062.8670389571,"l":4033.5817296636,"c":4037.3584004584,"v":283366.4305906915,"t":1726740000}
+{"o":4037.3584004584,"h":4068.3968100685,"l":4035.6130746383,"c":4063.6252748638,"v":296504.5081963822,"t":1726743600}
+{"o":4063.6252748638,"h":4104.5748513285,"l":4053.2922577065,"c":4095.5562539906,"v":496591.2926453676,"t":1726747200}
+{"o":4095.5562539906,"h":4129.3354437556,"l":4081.1898943454,"c":4092.7243639889,"v":384029.2703477412,"t":1726750800}
+{"o":4092.7243639889,"h":4135.333275022,"l":4091.9348540076,"c":4105.723503119,"v":388409.0319423664,"t":1726754400}
+{"o":4105.723503119,"h":4167.1549654087,"l":4099.5125635977,"c":4165.6349608704,"v":334530.0560778732,"t":1726758000}
+{"o":4165.6349608704,"h":4206.7746614546,"l":4151.2348327158,"c":4174.6606282351,"v":400744.8295770093,"t":1726761600}
+{"o":4174.6606282351,"h":4189.6555417444,"l":4153.6577306526,"c":4170.4792215181,"v":290006.9059075207,"t":1726765200}
+{"o":4170.4792215181,"h":4199.9696918799,"l":4168.8981458971,"c":4186.0286679803,"v":287715.716358386,"t":1726768800}
+{"o":4186.0286679803,"h":4195.9504782236,"l":4165.2017561757,"c":4166.893721639,"v":247078.6545042784,"t":1726772400}
+{"o":4166.893721639,"h":4189.897573958,"l":4163.1846817437,"c":4185.3681327378,"v":218542.6962845103,"t":1726776000}
+{"o":4185.3681327378,"h":4187.384834735,"l":4126.98144722,"c":4129.2677809651,"v":218973.8373564253,"t":1726779600}
+{"o":4129.2677809651,"h":4160.5449987012,"l":4110.7306214313,"c":4149.1032972829,"v":256071.7755424831,"t":1726783200}
+{"o":4149.1032972829,"h":4165.279432268,"l":4140.7337995295,"c":4161.1345229055,"v":236375.5192392594,"t":1726786800}
+{"o":4161.1345229055,"h":4179.6496017106,"l":4128.3017980416,"c":4130.6845165678,"v":267174.7953040479,"t":1726790400}
+{"o":4130.6845165678,"h":4152.1093638022,"l":4112.3464096822,"c":4140.4452619148,"v":225974.2590435936,"t":1726794000}
+{"o":4140.4452619148,"h":4151.4945746888,"l":4112.8160910297,"c":4149.6513334949,"v":197149.8609919136,"t":1726797600}
+{"o":4149.6513334949,"h":4213.1027769356,"l":4145.9366284304,"c":4213.1027769356,"v":255247.502098117,"t":1726801200}
+{"o":4213.1027769356,"h":4333.9075140176,"l":4207.4855788009,"c":4315.2658937469,"v":534472.2159187,"t":1726804800}
+{"o":4315.2658937469,"h":4369.5720153648,"l":4290.1638764824,"c":4321.3990050236,"v":359048.1288982479,"t":1726808400}
+{"o":4321.3990050236,"h":4438.5656476043,"l":4303.3673423702,"c":4411.6347571423,"v":408759.0274285384,"t":1726812000}
+{"o":4411.6347571423,"h":4413.891268847,"l":4356.2914186434,"c":4399.3853035897,"v":366784.6640161547,"t":1726815600}
+{"o":4399.3853035897,"h":4438.5106973154,"l":4367.4436407239,"c":4392.8167777323,"v":579761.0398800228,"t":1726819200}
+{"o":4392.8167777323,"h":4421.9331660396,"l":4384.6406559272,"c":4398.6300652489,"v":238573.141606812,"t":1726822800}
+{"o":4398.6300652489,"h":4422.3483002383,"l":4375.7312935205,"c":4415.6983405067,"v":248161.074281353,"t":1726826400}
+{"o":4415.6983405067,"h":4417.9138263633,"l":4371.4076154103,"c":4385.7673834321,"v":278571.1957013346,"t":1726830000}
+{"o":4385.7673834321,"h":4403.2557857782,"l":4360.808780708,"c":4381.9126316744,"v":256980.4353673847,"t":1726833600}
+{"o":4381.9126316744,"h":4387.4336918607,"l":4271.5098087295,"c":4289.0586599471,"v":425973.1703595301,"t":1726837200}
+{"o":4289.0586599471,"h":4348.0368311399,"l":4248.9088343152,"c":4305.4465373898,"v":418557.722809366,"t":1726840800}
+{"o":4305.4465373898,"h":4332.6386550535,"l":4274.4038833306,"c":4306.8828284778,"v":302645.5952811617,"t":1726844400}
+{"o":4306.8828284778,"h":4326.1170219301,"l":4282.4691555047,"c":4301.2293749287,"v":263385.5062028056,"t":1726848000}
+{"o":4301.2293749287,"h":4310.5055012038,"l":4244.5105952473,"c":4248.4825356156,"v":313608.6139185239,"t":1726851600}
+{"o":4248.4825356156,"h":4264.0608713539,"l":4217.3739698872,"c":4259.0200384515,"v":280603.1646580089,"t":1726855200}
+{"o":4259.0200384515,"h":4291.9273606939,"l":4250.7987469448,"c":4271.6798670271,"v":216469.533558083,"t":1726858800}
+{"o":4271.6798670271,"h":4290.1387473434,"l":4263.1113428811,"c":4271.2684547416,"v":176212.9270634223,"t":1726862400}
+{"o":4271.2684547416,"h":4323.5088788422,"l":4270.0512401233,"c":4289.1263553032,"v":232677.7401503889,"t":1726866000}
+{"o":4289.1263553032,"h":4304.3804076216,"l":4277.4491390047,"c":4286.7513809737,"v":159089.4673334328,"t":1726869600}
+{"o":4286.7513809737,"h":4287.0452243484,"l":4260.7106748232,"c":4270.7952959352,"v":180767.9549046926,"t":1726873200}
+{"o":4270.7952959352,"h":4311.0501093673,"l":4239.7121973194,"c":4285.599898972,"v":286994.9944794967,"t":1726876800}
+{"o":4285.599898972,"h":4293.2675326732,"l":4232.1691790135,"c":4235.3209210924,"v":228545.2161299629,"t":1726880400}
+{"o":4235.3209210924,"h":4249.8056579995,"l":4222.6542612207,"c":4240.3669474391,"v":204232.3213535952,"t":1726884000}
+{"o":4240.3669474391,"h":4270.5535941123,"l":4234.5685490944,"c":4254.1806400226,"v":187484.9573814929,"t":1726887600}
+{"o":4254.1806400226,"h":4258.7911034709,"l":4212.9803554887,"c":4233.3788324751,"v":208809.7696662037,"t":1726891200}
+{"o":4233.3788324751,"h":4254.6813656869,"l":4228.0204107791,"c":4252.0470052267,"v":213292.5454453903,"t":1726894800}
+{"o":4252.0470052267,"h":4287.9050639245,"l":4244.7606235574,"c":4278.4859201485,"v":162883.6874240669,"t":1726898400}
+{"o":4278.4859201485,"h":4304.2872701039,"l":4273.171952238,"c":4294.2801392724,"v":156672.1965623419,"t":1726902000}
+{"o":4294.2801392724,"h":4310.2963506453,"l":4280.4718709107,"c":4285.236405803,"v":141522.2828707052,"t":1726905600}
+{"o":4285.236405803,"h":4303.3888347889,"l":4282.2685344165,"c":4295.8893901801,"v":151862.3619085297,"t":1726909200}
+{"o":4295.8893901801,"h":4297.827120535,"l":4265.9546335156,"c":4277.9697182936,"v":140531.9146534171,"t":1726912800}
+{"o":4277.9697182936,"h":4291.9600946064,"l":4274.4283880886,"c":4287.8739111429,"v":147581.129496637,"t":1726916400}
+{"o":4287.8739111429,"h":4296.43363733,"l":4274.3393993121,"c":4295.8335996525,"v":124117.1880499788,"t":1726920000}
+{"o":4295.8335996525,"h":4329.8725228159,"l":4282.347940672,"c":4326.2648193733,"v":168734.6176184473,"t":1726923600}
+{"o":4326.2648193733,"h":4353.086656711,"l":4319.0126442373,"c":4341.8566749881,"v":222932.3178818364,"t":1726927200}
+{"o":4341.8566749881,"h":4343.763529838,"l":4295.752252221,"c":4301.9624896952,"v":213691.679556611,"t":1726930800}
+{"o":4301.9624896952,"h":4316.7631377057,"l":4289.1698994248,"c":4307.9065659034,"v":303460.7054913969,"t":1726934400}
+{"o":4307.9065659034,"h":4326.7357414344,"l":4298.6257820272,"c":4315.7262652801,"v":204255.1743302244,"t":1726938000}
+{"o":4315.7262652801,"h":4334.9775731573,"l":4304.7409370656,"c":4305.2041180382,"v":182793.0825534731,"t":1726941600}
+{"o":4305.2041180382,"h":4316.6042662409,"l":4290.5289212019,"c":4293.2306440876,"v":267970.8137848764,"t":1726945200}
+{"o":4293.2306440876,"h":4307.5397493336,"l":4289.9347203659,"c":4300.1340567964,"v":159827.3886706595,"t":1726948800}
+{"o":4300.1340567964,"h":4316.9091556351,"l":4294.1202638779,"c":4306.9785664726,"v":151622.3506345803,"t":1726952400}
+{"o":4306.9785664726,"h":4328.5218520415,"l":4306.088344955,"c":4328.5218520415,"v":129999.6276699187,"t":1726956000}
+{"o":4328.5218520415,"h":4365.3461902757,"l":4319.5942350569,"c":4352.4224833288,"v":170434.7524506552,"t":1726959600}
+{"o":4352.4224833288,"h":4367.9660125111,"l":4316.548032193,"c":4338.8265918635,"v":196936.7710134303,"t":1726963200}
+{"o":4338.8265918635,"h":4339.5962959894,"l":4303.0828689679,"c":4308.1544550052,"v":149641.6209865331,"t":1726966800}
+{"o":4308.1544550052,"h":4314.125989347,"l":4285.6271930161,"c":4301.5578264362,"v":226767.0222896033,"t":1726970400}
+{"o":4301.5578264362,"h":4319.8612033828,"l":4296.0945257334,"c":4315.2982326577,"v":149503.7688198484,"t":1726974000}
+{"o":4315.2982326577,"h":4340.9687860134,"l":4312.3331337187,"c":4325.6822515557,"v":154513.5870767329,"t":1726977600}
+{"o":4325.6822515557,"h":4327.335009028,"l":4286.9366081743,"c":4288.6996484575,"v":157522.3047636373,"t":1726981200}
+{"o":4288.6996484575,"h":4299.7557445595,"l":4264.5719144195,"c":4269.0446245306,"v":138076.9036440523,"t":1726984800}
+{"o":4269.0446245306,"h":4287.9203641506,"l":4265.5948184248,"c":4287.9203641506,"v":117024.1598243802,"t":1726988400}
+{"o":4287.9203641506,"h":4299.8000747941,"l":4279.4157863181,"c":4290.7087399495,"v":145264.5691577633,"t":1726992000}
+{"o":4290.7087399495,"h":4292.5815902469,"l":4223.6032024127,"c":4224.1819911088,"v":219188.5499591023,"t":1726995600}
+{"o":4224.1819911088,"h":4240.4059343825,"l":4206.9683037808,"c":4225.9523805314,"v":162343.667043581,"t":1726999200}
+{"o":4225.9523805314,"h":4229.0438353643,"l":4198.9206489177,"c":4220.2140167508,"v":167396.3010342932,"t":1727002800}
+{"o":4220.2140167508,"h":4229.6412857174,"l":4207.9701956913,"c":4218.5865745643,"v":148256.9976332527,"t":1727006400}
+{"o":4218.5865745643,"h":4223.8449629551,"l":4175.3578227418,"c":4185.9408822941,"v":180627.1869954279,"t":1727010000}
+{"o":4185.9408822941,"h":4198.7592514684,"l":4155.3490520952,"c":4175.9365046178,"v":216768.4120656363,"t":1727013600}
+{"o":4175.9365046178,"h":4190.7805468945,"l":4167.7145795659,"c":4170.1133740372,"v":189659.4523588106,"t":1727017200}
+{"o":4170.1133740372,"h":4191.0134715072,"l":4148.8006110995,"c":4182.3520833521,"v":188028.8172013552,"t":1727020800}
+{"o":4182.3520833521,"h":4236.7563586857,"l":4181.567502239,"c":4225.6258205209,"v":217258.0713883371,"t":1727024400}
+{"o":4225.6258205209,"h":4226.3668075287,"l":4188.2432721611,"c":4199.5688690267,"v":170469.5590933667,"t":1727028000}
+{"o":4199.5688690267,"h":4220.8627905215,"l":4174.5917379021,"c":4214.1652974905,"v":173099.7438767911,"t":1727031600}
+{"o":4214.1652974905,"h":4230.6499705689,"l":4202.7063038756,"c":4206.8237000765,"v":203193.3004005073,"t":1727035200}
+{"o":4206.8237000765,"h":4223.8172930767,"l":4130.0965991364,"c":4134.0944224842,"v":227774.7137578554,"t":1727038800}
+{"o":4134.0944224842,"h":4245.9588502037,"l":4112.6792559003,"c":4238.819302247,"v":443604.2067142695,"t":1727042400}
+{"o":4238.819302247,"h":4245.8033340878,"l":4201.1078688106,"c":4213.7568359655,"v":249720.7093634137,"t":1727046000}
+{"o":4213.7568359655,"h":4267.0790149281,"l":4141.5714795126,"c":4240.4756763702,"v":363786.5718500181,"t":1727049600}
+{"o":4240.4756763702,"h":4297.3102003065,"l":4235.6682382472,"c":4273.3959970631,"v":366701.9558842335,"t":1727053200}
+{"o":4273.3959970631,"h":4282.061564144,"l":4249.0028284285,"c":4273.6612090029,"v":229042.3209343755,"t":1727056800}
+{"o":4273.6612090029,"h":4357.370299686,"l":4270.6841091506,"c":4305.3033715308,"v":361694.4066299315,"t":1727060400}
+{"o":4305.3033715308,"h":4317.8229865184,"l":4269.2487424128,"c":4283.0465913265,"v":225971.4686133938,"t":1727064000}
+{"o":4283.0465913265,"h":4287.1162737636,"l":4253.549641386,"c":4272.8950577936,"v":207053.6791386901,"t":1727067600}
+{"o":4272.8950577936,"h":4291.80650924,"l":4265.7478285399,"c":4280.9371814514,"v":189849.4968465608,"t":1727071200}
+{"o":4280.9371814514,"h":4284.3797478584,"l":4228.2140621855,"c":4238.9889693435,"v":260619.9883283095,"t":1727074800}
+{"o":4238.9889693435,"h":4242.1327375069,"l":4177.9570953941,"c":4185.6863810843,"v":306850.0567207352,"t":1727078400}
+{"o":4185.6863810843,"h":4225.0376822557,"l":4183.1257881437,"c":4217.0108367348,"v":289260.9325213977,"t":1727082000}
+{"o":4217.0108367348,"h":4219.6002764234,"l":4179.5517420941,"c":4192.2118662912,"v":257752.2198295562,"t":1727085600}
+{"o":4192.2118662912,"h":4195.8665854991,"l":4168.2784104023,"c":4182.3039453223,"v":230592.9579009931,"t":1727089200}
+{"o":4182.3039453223,"h":4184.796021866,"l":4153.7271118719,"c":4169.0589029061,"v":247902.5509685866,"t":1727092800}
+{"o":4169.0589029061,"h":4188.8525905335,"l":4153.6734239991,"c":4168.1067834365,"v":322163.4182061571,"t":1727096400}
+{"o":4168.1067834365,"h":4236.1615042338,"l":4160.4941424883,"c":4187.7077655869,"v":433467.0809309945,"t":1727100000}
+{"o":4187.7077655869,"h":4222.1076714605,"l":4158.1879748018,"c":4202.5533203112,"v":320594.4815774839,"t":1727103600}
+{"o":4202.5533203112,"h":4224.2176034152,"l":4165.6595784205,"c":4171.1082068162,"v":364144.5642686766,"t":1727107200}
+{"o":4171.1082068162,"h":4186.2956287778,"l":4158.5114211282,"c":4179.2113066698,"v":268969.0269662588,"t":1727110800}
+{"o":4179.2113066698,"h":4203.4234982094,"l":4177.1928565804,"c":4192.8785889914,"v":219345.7867523902,"t":1727114400}
+{"o":4192.8785889914,"h":4200.9083619472,"l":4170.8474639354,"c":4174.9148992319,"v":277145.2179220399,"t":1727118000}
+{"o":4174.9148992319,"h":4186.1632122777,"l":4166.3966197495,"c":4176.5251716494,"v":232167.9402287941,"t":1727121600}
+{"o":4176.5251716494,"h":4204.8211849649,"l":4151.734984318,"c":4198.6548307193,"v":487689.0916307833,"t":1727125200}
+{"o":4198.6548307193,"h":4209.6938413798,"l":4186.0808431854,"c":4206.411449609,"v":231446.9953544448,"t":1727128800}
+{"o":4206.411449609,"h":4229.9508071757,"l":4195.5185892104,"c":4217.7478672563,"v":201915.6408377808,"t":1727132400}
+{"o":4217.7478672563,"h":4229.8267083856,"l":4169.0605921081,"c":4191.3872102124,"v":343941.0741156017,"t":1727136000}
+{"o":4191.3872102124,"h":4228.9052282438,"l":4170.5830975267,"c":4207.50868587,"v":313424.570417855,"t":1727139600}
+{"o":4207.50868587,"h":4274.8890681853,"l":4175.6376856834,"c":4270.4553224042,"v":368276.5522910785,"t":1727143200}
+{"o":4270.4553224042,"h":4277.5007673155,"l":4247.8018107493,"c":4269.8400083487,"v":259692.0571185666,"t":1727146800}
+{"o":4269.8400083487,"h":4286.6258219361,"l":4234.0681550257,"c":4240.6717351766,"v":232438.3060554551,"t":1727150400}
+{"o":4240.6717351766,"h":4269.5956513335,"l":4237.3069236267,"c":4260.6088504667,"v":233087.8931824499,"t":1727154000}
+{"o":4260.6088504667,"h":4273.3385968554,"l":4246.6411514565,"c":4260.6783696239,"v":213561.6566788736,"t":1727157600}
+{"o":4260.6783696239,"h":4291.8893393052,"l":4255.4596660835,"c":4285.8499273031,"v":229577.0166037941,"t":1727161200}
+{"o":4285.8499273031,"h":4333.779065076,"l":4283.3713500203,"c":4320.2243851182,"v":344157.9205662491,"t":1727164800}
+{"o":4320.2243851182,"h":4331.7645170239,"l":4267.4793237722,"c":4268.9001597664,"v":269539.654021175,"t":1727168400}
+{"o":4268.9001597664,"h":4287.0247154757,"l":4262.1117652266,"c":4273.7040746696,"v":236457.8320929542,"t":1727172000}
+{"o":4273.7040746696,"h":4275.727476546,"l":4251.855665073,"c":4266.3919433581,"v":251792.8768569092,"t":1727175600}
+{"o":4266.3919433581,"h":4320.2409366209,"l":4265.9469725439,"c":4291.6928083147,"v":300187.1532608921,"t":1727179200}
+{"o":4291.6928083147,"h":4326.2118895459,"l":4281.2111891463,"c":4294.1098292691,"v":331132.1228917178,"t":1727182800}
+{"o":4294.1098292691,"h":4296.3547526844,"l":4200.6337027718,"c":4245.3323390504,"v":611400.8198724489,"t":1727186400}
+{"o":4245.3323390504,"h":4258.084757126,"l":4221.7716354198,"c":4238.5201013665,"v":307901.5749461979,"t":1727190000}
+{"o":4238.5201013665,"h":4272.1642521854,"l":4233.8638507677,"c":4266.5148978432,"v":336565.217925279,"t":1727193600}
+{"o":4266.5148978432,"h":4324.3892013964,"l":4262.3829468708,"c":4294.5442662568,"v":459107.3702044719,"t":1727197200}
+{"o":4294.5442662568,"h":4307.2890997853,"l":4269.8168547283,"c":4285.3687444973,"v":342956.9671248409,"t":1727200800}
+{"o":4285.3687444973,"h":4351.4766296024,"l":4273.3591454269,"c":4325.1368912541,"v":342494.6980122506,"t":1727204400}
+{"o":4325.1368912541,"h":4361.1815776372,"l":4314.5730532749,"c":4326.3634163102,"v":505433.0559417877,"t":1727208000}
+{"o":4326.3634163102,"h":4339.2994538742,"l":4314.5752228105,"c":4332.5546758787,"v":296826.1472093279,"t":1727211600}
+{"o":4332.5546758787,"h":4484.6852557903,"l":4332.5546758787,"c":4467.4617173854,"v":560068.3150329224,"t":1727215200}
+{"o":4467.4617173854,"h":4481.3075487388,"l":4437.447822504,"c":4449.4663703162,"v":403159.2187412931,"t":1727218800}
+{"o":4449.4663703162,"h":4473.6526881871,"l":4419.3622686264,"c":4426.7514528345,"v":332833.4641598823,"t":1727222400}
+{"o":4426.7514528345,"h":4483.2139573544,"l":4422.0425539842,"c":4442.4190352046,"v":360529.8594213178,"t":1727226000}
+{"o":4442.4190352046,"h":4449.2089311741,"l":4413.3539691611,"c":4414.8967971119,"v":328932.2592096272,"t":1727229600}
+{"o":4414.8967971119,"h":4441.4230474494,"l":4400.7687560768,"c":4428.6608272279,"v":282089.2439832627,"t":1727233200}
+{"o":4428.6608272279,"h":4434.5051996023,"l":4387.6591672565,"c":4388.3194996516,"v":364806.6307171692,"t":1727236800}
+{"o":4388.3194996516,"h":4407.9301742464,"l":4375.5406978331,"c":4377.778586276,"v":304930.3226918795,"t":1727240400}
+{"o":4377.778586276,"h":4384.5293141332,"l":4352.9798231557,"c":4362.349514848,"v":326577.2737712038,"t":1727244000}
+{"o":4362.349514848,"h":4369.5688811392,"l":4331.2598111216,"c":4362.2237801185,"v":303468.5614179493,"t":1727247600}
+{"o":4362.2237801185,"h":4381.1208427799,"l":4359.267001025,"c":4377.4825282146,"v":263801.3760315498,"t":1727251200}
+{"o":4377.4825282146,"h":4387.5130215431,"l":4362.7316506794,"c":4365.1471806835,"v":234251.6133456321,"t":1727254800}
+{"o":4365.1471806835,"h":4382.7704091503,"l":4352.8687586342,"c":4370.3635334712,"v":304612.00625471,"t":1727258400}
+{"o":4370.3635334712,"h":4398.5058182223,"l":4366.7189797231,"c":4397.655971284,"v":271355.967916473,"t":1727262000}
+{"o":4397.655971284,"h":4399.1568958637,"l":4364.6230139077,"c":4367.1032221447,"v":273738.1447116752,"t":1727265600}
+{"o":4367.1032221447,"h":4395.7896632303,"l":4360.6658127432,"c":4391.5861040336,"v":374773.8168404454,"t":1727269200}
+{"o":4391.5861040336,"h":4425.1841752066,"l":4387.8527486088,"c":4421.3103150247,"v":717502.1836413302,"t":1727272800}
+{"o":4421.3103150247,"h":4455.8437416226,"l":4379.1930684909,"c":4381.5554825653,"v":510573.0065744256,"t":1727276400}
+{"o":4381.5554825653,"h":4426.7107309251,"l":4376.543930024,"c":4413.4583307113,"v":542435.6046440329,"t":1727280000}
+{"o":4413.4583307113,"h":4419.5230233934,"l":4336.3260785176,"c":4352.6178935121,"v":485257.4523724749,"t":1727283600}
+{"o":4352.6178935121,"h":4386.1907827881,"l":4347.2467405732,"c":4385.3622624937,"v":366620.6997161565,"t":1727287200}
+{"o":4385.3622624937,"h":4403.7679915683,"l":4366.1886083797,"c":4368.8419843107,"v":385071.1675136241,"t":1727290800}
+{"o":4368.8419843107,"h":4395.7968069152,"l":4368.8419843107,"c":4377.2108737566,"v":396949.5185274665,"t":1727294400}
+{"o":4377.2108737566,"h":4380.6786290997,"l":4353.2640737844,"c":4357.1469762884,"v":357448.4795260096,"t":1727298000}
+{"o":4357.1469762884,"h":4360.8375363261,"l":4324.8696342286,"c":4344.5721612822,"v":428967.6340359729,"t":1727301600}
+{"o":4344.5721612822,"h":4346.1581669527,"l":4289.6009733634,"c":4308.8063237727,"v":447676.321911485,"t":1727305200}
+{"o":4308.8063237727,"h":4329.7601770775,"l":4266.6924493904,"c":4289.1913001957,"v":436162.7863057586,"t":1727308800}
+{"o":4289.1913001957,"h":4322.5721277018,"l":4278.7007998837,"c":4321.114291433,"v":416691.1386899637,"t":1727312400}
+{"o":4321.114291433,"h":4348.5079736363,"l":4316.599480196,"c":4347.3396427512,"v":453283.1583278814,"t":1727316000}
+{"o":4347.3396427512,"h":4356.7476658506,"l":4332.1555682761,"c":4345.7994772109,"v":361433.2154321672,"t":1727319600}
+{"o":4345.7994772109,"h":4352.8634399298,"l":4330.6442805939,"c":4340.7682935305,"v":305016.0432821899,"t":1727323200}
+{"o":4340.7682935305,"h":4378.6093836192,"l":4335.2896524001,"c":4368.927995677,"v":372611.2055867286,"t":1727326800}
+{"o":4368.927995677,"h":4406.4361507608,"l":4365.6637282576,"c":4387.6590981966,"v":427462.8452844884,"t":1727330400}
+{"o":4387.6590981966,"h":4424.7906134065,"l":4384.3055366982,"c":4420.3606271981,"v":356378.7380649479,"t":1727334000}
+{"o":4420.3606271981,"h":4426.7928724369,"l":4392.1208691359,"c":4396.1693783218,"v":339118.0453943858,"t":1727337600}
+{"o":4396.1693783218,"h":4411.7239445967,"l":4383.6294696484,"c":4390.1597999658,"v":314386.569863423,"t":1727341200}
+{"o":4390.1597999658,"h":4467.2140825598,"l":4387.7925916378,"c":4450.0522157049,"v":375760.664113697,"t":1727344800}
+{"o":4450.0522157049,"h":4461.396430594,"l":4431.473782669,"c":4455.0417670317,"v":382495.816693144,"t":1727348400}
+{"o":4455.0417670317,"h":4476.5296597515,"l":4434.7633322348,"c":4436.6126837904,"v":386225.8382016562,"t":1727352000}
+{"o":4436.6126837904,"h":4449.4233235852,"l":4408.5552238492,"c":4429.2422560956,"v":492452.2346562902,"t":1727355600}
+{"o":4429.2422560956,"h":4537.2652991318,"l":4426.6532407532,"c":4467.8070784193,"v":863570.7516838586,"t":1727359200}
+{"o":4467.8070784193,"h":4602.8998903845,"l":4456.0433300206,"c":4577.0659153973,"v":863162.8727609646,"t":1727362800}
+{"o":4577.0659153973,"h":4611.6802232417,"l":4561.2788608682,"c":4562.3416540511,"v":689253.0247007236,"t":1727366400}
+{"o":4562.3416540511,"h":4596.6455443261,"l":4369.9876001195,"c":4532.9315551626,"v":597723.5188509558,"t":1727370000}
+{"o":4532.9315551626,"h":4573.8249676725,"l":4524.5979299875,"c":4565.2080713545,"v":474596.8015886923,"t":1727373600}
+{"o":4565.2080713545,"h":4572.3996610308,"l":4530.0755300451,"c":4530.6831789386,"v":390281.0335720592,"t":1727377200}
+{"o":4530.6831789386,"h":4546.3694387903,"l":4498.2765206991,"c":4502.738457396,"v":589705.9720006778,"t":1727380800}
+{"o":4502.738457396,"h":4542.6533956437,"l":4499.8026909028,"c":4529.3930864748,"v":447016.7216174508,"t":1727384400}
+{"o":4529.3930864748,"h":4555.9931462717,"l":4526.713650297,"c":4554.25419227,"v":404425.2945591059,"t":1727388000}
+{"o":4554.25419227,"h":4554.6458887377,"l":4485.492033598,"c":4530.890884565,"v":417931.029833481,"t":1727391600}
+{"o":4530.890884565,"h":4556.5090755339,"l":4510.2454304145,"c":4551.9583033153,"v":488065.6221299553,"t":1727395200}
+{"o":4551.9583033153,"h":4552.2792512055,"l":4494.6247246714,"c":4512.5240092751,"v":420164.5671344475,"t":1727398800}
+{"o":4512.5240092751,"h":4524.04930616,"l":4483.9795380971,"c":4493.0126431115,"v":423399.234795135,"t":1727402400}
+{"o":4493.0126431115,"h":4538.8392006787,"l":4485.8217608487,"c":4536.4935247292,"v":540126.4966041475,"t":1727406000}
+{"o":4536.4935247292,"h":4580.6983170741,"l":4533.850327894,"c":4570.4765944305,"v":496662.8737945142,"t":1727409600}
+{"o":4570.4765944305,"h":4587.157300951,"l":4549.4937135931,"c":4583.0337394112,"v":467875.1042523632,"t":1727413200}
+{"o":4583.0337394112,"h":4628.7775738906,"l":4579.3040097281,"c":4594.160675041,"v":590546.628551217,"t":1727416800}
+{"o":4594.160675041,"h":4629.9076441823,"l":4568.7334594326,"c":4587.1756379405,"v":451743.0178053748,"t":1727420400}
+{"o":4587.1756379405,"h":4630.1441249807,"l":4585.4967603531,"c":4610.7726270866,"v":518231.5873607571,"t":1727424000}
+{"o":4610.7726270866,"h":4639.2644868279,"l":4594.7279367432,"c":4598.3919889183,"v":500755.213328662,"t":1727427600}
+{"o":4598.3919889183,"h":4626.7233500545,"l":4543.9657673536,"c":4545.4299252542,"v":465344.577410055,"t":1727431200}
+{"o":4545.4299252542,"h":4564.9220004817,"l":4533.5752834082,"c":4545.7218593543,"v":390180.9828505581,"t":1727434800}
+{"o":4545.7218593543,"h":4590.61280264,"l":4530.8626095193,"c":4581.6242642933,"v":544726.1871329282,"t":1727438400}
+{"o":4581.6242642933,"h":4585.1062096926,"l":4535.003120323,"c":4573.5932729289,"v":556243.4643775661,"t":1727442000}
+{"o":4573.5932729289,"h":4691.6156573902,"l":4564.6436605081,"c":4661.3904119706,"v":1026316.7560613914,"t":1727445600}
+{"o":4661.3904119706,"h":4699.0296720869,"l":4632.8627265227,"c":4635.0945322134,"v":917019.1723374588,"t":1727449200}
+{"o":4635.0945322134,"h":4650.6784626782,"l":4602.4111013113,"c":4643.4188240957,"v":816525.3762647415,"t":1727452800}
+{"o":4643.4188240957,"h":4644.6037519509,"l":4576.605584962,"c":4599.2124524991,"v":683233.4471152714,"t":1727456400}
+{"o":4599.2124524991,"h":4616.8007336384,"l":4576.7703010371,"c":4616.3208306034,"v":559202.8754324021,"t":1727460000}
+{"o":4616.3208306034,"h":4626.3139408703,"l":4579.7924386806,"c":4590.7802004422,"v":539234.3791280625,"t":1727463600}
+{"o":4590.7802004422,"h":4617.668146991,"l":4582.4121933393,"c":4603.7032167845,"v":491385.3791924582,"t":1727467200}
+{"o":4603.7032167845,"h":4613.3106607076,"l":4587.0791159584,"c":4593.3522325288,"v":446361.6912742486,"t":1727470800}
+{"o":4593.3522325288,"h":4611.7917775428,"l":4586.3998080307,"c":4603.941312689,"v":446330.0268570545,"t":1727474400}
+{"o":4603.941312689,"h":4610.9600059512,"l":4586.0487042169,"c":4592.9177663773,"v":368065.8505713277,"t":1727478000}
+{"o":4592.9177663773,"h":4611.2553423035,"l":4591.1665129168,"c":4608.2610048754,"v":362496.386714917,"t":1727481600}
+{"o":4608.2610048754,"h":4619.9260135748,"l":4595.4377752734,"c":4619.0432047973,"v":401722.6366860103,"t":1727485200}
+{"o":4619.0432047973,"h":4644.7048032522,"l":4605.4303054083,"c":4621.5111935082,"v":493540.9856251774,"t":1727488800}
+{"o":4621.5111935082,"h":4637.398206705,"l":4607.4431783401,"c":4621.8550550553,"v":443593.4983954348,"t":1727492400}
+{"o":4621.8550550553,"h":4628.9876743763,"l":4607.8825786402,"c":4614.2284441689,"v":321951.8935981558,"t":1727496000}
+{"o":4614.2284441689,"h":4621.1155113347,"l":4590.6791057949,"c":4592.9067513788,"v":324502.6814542782,"t":1727499600}
+{"o":4592.9067513788,"h":4597.8500694267,"l":4551.1311274063,"c":4557.1461481479,"v":370137.5684801338,"t":1727503200}
+{"o":4557.1461481479,"h":4570.2042005799,"l":4543.7673708099,"c":4554.9778911451,"v":340011.1412627475,"t":1727506800}
+{"o":4554.9778911451,"h":4558.8425018228,"l":4524.093411037,"c":4526.6556980711,"v":463339.0928907052,"t":1727510400}
+{"o":4526.6556980711,"h":4570.3736676805,"l":4516.7352306058,"c":4568.5838250766,"v":430128.000278142,"t":1727514000}
+{"o":4568.5838250766,"h":4590.8296874168,"l":4559.502710031,"c":4587.9050781798,"v":393698.6311983294,"t":1727517600}
+{"o":4587.9050781798,"h":4591.7804818274,"l":4562.033495369,"c":4575.4771075784,"v":454395.6727607796,"t":1727521200}
+{"o":4575.4771075784,"h":4581.003376433,"l":4555.4805334124,"c":4573.870503191,"v":426530.7361193915,"t":1727524800}
+{"o":4573.870503191,"h":4579.5957404415,"l":4550.7651838381,"c":4573.5256903977,"v":360270.4995033076,"t":1727528400}
+{"o":4573.5256903977,"h":4603.7072678907,"l":4573.2789504731,"c":4600.823658007,"v":442781.5378341247,"t":1727532000}
+{"o":4600.823658007,"h":4602.8044796382,"l":4567.6187684664,"c":4571.6482765231,"v":387781.3405847884,"t":1727535600}
+{"o":4571.6482765231,"h":4579.8149230348,"l":4556.4763677346,"c":4562.1081616779,"v":464346.8016902477,"t":1727539200}
+{"o":4562.1081616779,"h":4585.4213449717,"l":4558.0514153206,"c":4567.2940296282,"v":437607.6712286535,"t":1727542800}
+{"o":4567.2940296282,"h":4581.7664991051,"l":4559.8986566632,"c":4563.1464326462,"v":397069.37788292,"t":1727546400}
+{"o":4563.1464326462,"h":4574.4298092246,"l":4559.7444986882,"c":4565.891489516,"v":381474.481415576,"t":1727550000}
+{"o":4565.891489516,"h":4575.3428179296,"l":4557.238988996,"c":4558.4997985063,"v":329432.2359094072,"t":1727553600}
+{"o":4558.4997985063,"h":4565.366897622,"l":4532.8115100266,"c":4563.6260237894,"v":433629.7737538541,"t":1727557200}
+{"o":4563.6260237894,"h":4572.593581198,"l":4549.9988083922,"c":4564.9074828105,"v":312082.3434097695,"t":1727560800}
+{"o":4564.9074828105,"h":4572.202463765,"l":4549.2093294505,"c":4566.7687312013,"v":311399.8665866589,"t":1727564400}
+{"o":4566.7687312013,"h":4593.181970665,"l":4551.4644597904,"c":4566.5445394663,"v":486807.1260078779,"t":1727568000}
+{"o":4566.5445394663,"h":4603.5776242166,"l":4563.7270679423,"c":4600.5771255706,"v":430595.9354766253,"t":1727571600}
+{"o":4600.5771255706,"h":4623.7080244147,"l":4592.1125776164,"c":4592.6546578503,"v":541270.0314680696,"t":1727575200}
+{"o":4592.6546578503,"h":4601.4419365923,"l":4572.7173574687,"c":4596.5803473382,"v":426408.3754768512,"t":1727578800}
+{"o":4596.5803473382,"h":4601.8615142567,"l":4567.9030949641,"c":4581.6463422833,"v":348642.0006131475,"t":1727582400}
+{"o":4581.6463422833,"h":4608.0009946165,"l":4552.055741821,"c":4552.055741821,"v":364870.7562602127,"t":1727586000}
+{"o":4552.055741821,"h":4561.2258861655,"l":4523.0405868392,"c":4529.7950863834,"v":389088.8385446587,"t":1727589600}
+{"o":4529.7950863834,"h":4542.8618589347,"l":4518.3663190421,"c":4529.276417937,"v":406977.4780127114,"t":1727593200}
+{"o":4529.276417937,"h":4560.127604359,"l":4518.5487986044,"c":4543.4043809847,"v":385839.9023754366,"t":1727596800}
+{"o":4543.4043809847,"h":4564.0005621358,"l":4541.638270585,"c":4548.9826725892,"v":317595.2942413024,"t":1727600400}
+{"o":4548.9826725892,"h":4554.3374780807,"l":4497.0119212949,"c":4549.552144979,"v":356524.442312691,"t":1727604000}
+{"o":4549.552144979,"h":4570.5493353225,"l":4546.0226803266,"c":4565.8311521923,"v":359366.6750391627,"t":1727607600}
+{"o":4565.8311521923,"h":4581.8591022015,"l":4548.102925814,"c":4550.7334001424,"v":463591.3210052581,"t":1727611200}
+{"o":4550.7334001424,"h":4590.4408473829,"l":4531.9982872617,"c":4583.295332366,"v":518920.822529764,"t":1727614800}
+{"o":4583.295332366,"h":4588.5740438291,"l":4564.3054506896,"c":4570.0923218651,"v":499836.0001109272,"t":1727618400}
+{"o":4570.0923218651,"h":4588.9206401847,"l":4555.6788823543,"c":4581.9038398472,"v":551397.5368138253,"t":1727622000}
+{"o":4581.9038398472,"h":4587.9020965195,"l":4564.056772116,"c":4585.9944541228,"v":462901.8065148604,"t":1727625600}
+{"o":4585.9944541228,"h":4608.2618019963,"l":4583.5092519945,"c":4593.9960049321,"v":405527.9168561244,"t":1727629200}
+{"o":4593.9960049321,"h":4611.8677499638,"l":4591.378163565,"c":4602.2122489673,"v":353952.6382138729,"t":1727632800}
+{"o":4602.2122489673,"h":4652.2988992175,"l":4602.2122489673,"c":4645.6202369129,"v":384952.566208203,"t":1727636400}
+{"o":4645.6202369129,"h":4683.7394442229,"l":4637.0132630969,"c":4668.1529841548,"v":635872.3915282675,"t":1727640000}
+{"o":4668.1529841548,"h":4712.5655378018,"l":4647.0422495918,"c":4663.8095107626,"v":500948.0072878716,"t":1727643600}
+{"o":4663.8095107626,"h":4685.8395849333,"l":4630.5046961665,"c":4632.5818042585,"v":457613.9592861627,"t":1727647200}
+{"o":4632.5818042585,"h":4639.8518735943,"l":4598.2237944449,"c":4616.4781385835,"v":398077.4883124625,"t":1727650800}
+{"o":4616.4781385835,"h":4633.3444027394,"l":4563.9786641609,"c":4622.8478248077,"v":578814.3251165543,"t":1727654400}
+{"o":4622.8478248077,"h":4654.5053242203,"l":4575.3889370237,"c":4580.90368286,"v":555417.9676285703,"t":1727658000}
+{"o":4580.90368286,"h":4596.4964538943,"l":4542.501537053,"c":4545.2147131504,"v":565650.1845056691,"t":1727661600}
+{"o":4545.2147131504,"h":4571.1721311332,"l":4522.644285903,"c":4548.8016977706,"v":480939.2706666883,"t":1727665200}
+{"o":4548.8016977706,"h":4549.7632445324,"l":4521.3524868521,"c":4543.5404352294,"v":328238.5553641362,"t":1727668800}
+{"o":4543.5404352294,"h":4572.4588546629,"l":4536.7418622772,"c":4571.04416152,"v":305213.1170022044,"t":1727672400}
+{"o":4571.04416152,"h":4588.3280211813,"l":4557.6530669178,"c":4557.6530669178,"v":374941.7206056006,"t":1727676000}
+{"o":4557.6530669178,"h":4595.7996834529,"l":4557.22835351,"c":4568.6063004171,"v":336059.6738761549,"t":1727679600}
+{"o":4568.6063004171,"h":4570.9842056603,"l":4543.5590427362,"c":4556.6736811609,"v":346586.7285131267,"t":1727683200}
+{"o":4556.6736811609,"h":4558.3745444387,"l":4497.0105554141,"c":4498.5995459263,"v":481639.3072113661,"t":1727686800}
+{"o":4498.5995459263,"h":4510.987238535,"l":4463.2811290846,"c":4495.6053053516,"v":412116.5298431618,"t":1727690400}
+{"o":4495.6053053516,"h":4534.3957749491,"l":4482.1838402844,"c":4532.9795763111,"v":387605.6719185915,"t":1727694000}
+{"o":4532.9795763111,"h":4570.7459584761,"l":4509.9077991899,"c":4564.9129885797,"v":395319.9612875561,"t":1727697600}
+{"o":4564.9129885797,"h":4582.6565990537,"l":4554.1851865869,"c":4565.1190841902,"v":636306.7237160499,"t":1727701200}
+{"o":4565.1190841902,"h":4582.0213143925,"l":4534.8684899585,"c":4555.2166969468,"v":554285.2388406061,"t":1727704800}
+{"o":4555.2166969468,"h":4570.546800045,"l":4489.1853315174,"c":4490.8078276958,"v":502754.0471316053,"t":1727708400}
+{"o":4490.8078276958,"h":4519.0452573374,"l":4487.1991049396,"c":4508.058832911,"v":475226.8089392565,"t":1727712000}
+{"o":4508.058832911,"h":4532.4505857445,"l":4491.4110566187,"c":4531.8545781022,"v":468607.0960985288,"t":1727715600}
+{"o":4531.8545781022,"h":4534.4286562532,"l":4483.6611845447,"c":4511.1826789242,"v":520594.6052631464,"t":1727719200}
+{"o":4511.1826789242,"h":4523.2618222952,"l":4487.0445075127,"c":4514.8888294101,"v":539672.574611697,"t":1727722800}
+{"o":4514.8888294101,"h":4569.2296257718,"l":4510.9734805998,"c":4564.2550871884,"v":633525.5007414937,"t":1727726400}
+{"o":4564.2550871884,"h":4570.6840239824,"l":4533.9938833652,"c":4536.3756005544,"v":379428.2187929278,"t":1727730000}
+{"o":4536.3756005544,"h":4547.3131155488,"l":4496.8937713589,"c":4498.713752592,"v":422895.4105244309,"t":1727733600}
+{"o":4498.713752592,"h":4500.6327998306,"l":4419.792896178,"c":4441.6256730329,"v":528167.3952265327,"t":1727737200}
+{"o":4441.6256730329,"h":4492.3867487972,"l":4410.9491069315,"c":4488.4505856961,"v":536167.7442532872,"t":1727740800}
+{"o":4488.4505856961,"h":4504.1827414797,"l":4482.5026690686,"c":4493.3321627382,"v":529461.657493513,"t":1727744400}
+{"o":4493.3321627382,"h":4493.3766360396,"l":4454.3590566016,"c":4479.7243236679,"v":402861.6941784842,"t":1727748000}
+{"o":4479.7243236679,"h":4520.2949115221,"l":4475.8901750622,"c":4514.9817273657,"v":389385.4652557246,"t":1727751600}
+{"o":4514.9817273657,"h":4539.0795921985,"l":4507.3160023988,"c":4533.1991666656,"v":444073.0093560931,"t":1727755200}
+{"o":4533.1991666656,"h":4536.4675710905,"l":4514.7560923763,"c":4526.3992469625,"v":368240.9771929931,"t":1727758800}
+{"o":4526.3992469625,"h":4575.7650890509,"l":4526.3992469625,"c":4567.7375971347,"v":330893.1804740007,"t":1727762400}
+{"o":4567.7375971347,"h":4570.9982596445,"l":4548.8240754713,"c":4567.4397712618,"v":348951.8450007353,"t":1727766000}
+{"o":4567.4397712618,"h":4572.8379507669,"l":4543.3402150051,"c":4555.7552719255,"v":408311.7558463929,"t":1727769600}
+{"o":4555.7552719255,"h":4583.7027862923,"l":4549.5438213563,"c":4565.8643808383,"v":372288.7135459057,"t":1727773200}
+{"o":4565.8643808383,"h":4583.596883131,"l":4559.2628474951,"c":4576.3278787542,"v":401571.0077357867,"t":1727776800}
+{"o":4576.3278787542,"h":4582.9046130497,"l":4556.1651770017,"c":4558.3222147927,"v":330374.755406257,"t":1727780400}
+{"o":4558.3222147927,"h":4572.5193414937,"l":4537.8575468799,"c":4545.9021465309,"v":369488.0302362024,"t":1727784000}
+{"o":4545.9021465309,"h":4549.2400324416,"l":4439.1988116899,"c":4475.5381376282,"v":732685.4952683776,"t":1727787600}
+{"o":4475.5381376282,"h":4498.1465836232,"l":4364.3214489669,"c":4390.4695832145,"v":941298.8209568652,"t":1727791200}
+{"o":4390.4695832145,"h":4396.5359649568,"l":4165.4387931319,"c":4356.1838953028,"v":1285415.8956177647,"t":1727794800}
+{"o":4356.1838953028,"h":4368.1305986158,"l":4265.9523922439,"c":4322.9226770557,"v":900274.2028306088,"t":1727798400}
+{"o":4322.9226770557,"h":4322.9226770557,"l":4153.0920701393,"c":4298.8929236389,"v":1408067.8406910608,"t":1727802000}
+{"o":4298.8929236389,"h":4353.5011591767,"l":4273.7002937609,"c":4291.924071011,"v":729432.4449190674,"t":1727805600}
+{"o":4291.924071011,"h":4303.8464549694,"l":4229.9101943699,"c":4235.6664101579,"v":560839.8255457068,"t":1727809200}
+{"o":4235.6664101579,"h":4250.6588407924,"l":4144.0694282939,"c":4228.0968865113,"v":1013849.0764805265,"t":1727812800}
+{"o":4228.0968865113,"h":4265.0689623389,"l":4199.759292243,"c":4260.4366089683,"v":523088.4564037903,"t":1727816400}
+{"o":4260.4366089683,"h":4260.4366089683,"l":4189.7357440765,"c":4214.0777544148,"v":420851.5969294764,"t":1727820000}
+{"o":4214.0777544148,"h":4236.8258372256,"l":4197.5575785879,"c":4226.6282217152,"v":425233.2074882905,"t":1727823600}
+{"o":4226.6282217152,"h":4239.5977705875,"l":4177.3988747381,"c":4210.185447541,"v":507444.1722121454,"t":1727827200}
+{"o":4210.185447541,"h":4261.6525509152,"l":4202.4110951323,"c":4257.3007625845,"v":512993.819757227,"t":1727830800}
+{"o":4257.3007625845,"h":4293.4748677835,"l":4244.2037274266,"c":4291.5076162714,"v":410709.8955219059,"t":1727834400}
+{"o":4291.5076162714,"h":4311.7068285143,"l":4283.0363448146,"c":4287.7085282247,"v":389414.0505393405,"t":1727838000}
+{"o":4287.7085282247,"h":4288.5495457479,"l":4266.460822268,"c":4271.1263441712,"v":344584.8047211455,"t":1727841600}
+{"o":4271.1263441712,"h":4285.6920003033,"l":4258.4918403786,"c":4272.274221008,"v":379461.6558907918,"t":1727845200}
+{"o":4272.274221008,"h":4350.3780513401,"l":4261.7615272919,"c":4321.2501280408,"v":492432.7707097748,"t":1727848800}
+{"o":4321.2501280408,"h":4332.9002434808,"l":4300.7909344087,"c":4304.3358867653,"v":409098.396324633,"t":1727852400}
+{"o":4304.3358867653,"h":4325.2603552795,"l":4287.0604823751,"c":4313.0948064857,"v":423584.8590046134,"t":1727856000}
+{"o":4313.0948064857,"h":4315.7800544592,"l":4245.6944091987,"c":4253.3521665515,"v":531768.7779774304,"t":1727859600}
+{"o":4253.3521665515,"h":4289.2513502429,"l":4243.2990693441,"c":4246.5853239163,"v":464297.9186635615,"t":1727863200}
+{"o":4246.5853239163,"h":4272.5185031819,"l":4228.1449150366,"c":4255.4400771269,"v":480109.8627552761,"t":1727866800}
+{"o":4255.4400771269,"h":4258.1356444539,"l":4183.7204535906,"c":4193.3249670775,"v":588582.8454799355,"t":1727870400}
+{"o":4193.3249670775,"h":4260.7302179349,"l":4157.9015500094,"c":4251.7530438846,"v":677367.1635594112,"t":1727874000}
+{"o":4251.7530438846,"h":4281.4605780915,"l":4228.284670752,"c":4232.2449622061,"v":818027.0286816261,"t":1727877600}
+{"o":4232.2449622061,"h":4302.6577247282,"l":4229.8523534962,"c":4297.9162869812,"v":681595.9668469803,"t":1727881200}
+{"o":4297.9162869812,"h":4323.7538315296,"l":4251.7235480966,"c":4254.775757786,"v":873207.7912906524,"t":1727884800}
+{"o":4254.775757786,"h":4263.5005424777,"l":4218.2970512391,"c":4244.1057603845,"v":887540.380510751,"t":1727888400}
+{"o":4244.1057603845,"h":4248.3649059197,"l":4139.714794611,"c":4143.974533813,"v":888198.1170414262,"t":1727892000}
+{"o":4143.974533813,"h":4160.685642215,"l":3961.0156692773,"c":4077.2200287575,"v":1194061.5349552198,"t":1727895600}
+{"o":4077.2200287575,"h":4122.537173476,"l":4037.0495438612,"c":4102.0714342184,"v":778767.3189685113,"t":1727899200}
+{"o":4102.0714342184,"h":4120.9731152423,"l":4069.9322863606,"c":4100.0682853434,"v":455207.3733943683,"t":1727902800}
+{"o":4100.0682853434,"h":4123.2144591771,"l":4059.650340772,"c":4123.2144591771,"v":449652.4366359647,"t":1727906400}
+{"o":4123.2144591771,"h":4126.7149114722,"l":4082.6699360995,"c":4083.2225379572,"v":338701.7764595553,"t":1727910000}
+{"o":4083.2225379572,"h":4118.859182334,"l":4039.5483491826,"c":4097.8004016509,"v":648783.0906135367,"t":1727913600}
+{"o":4097.8004016509,"h":4140.1437867575,"l":4095.504626377,"c":4118.733147684,"v":509160.4704588836,"t":1727917200}
+{"o":4118.733147684,"h":4147.7191565227,"l":4108.9883044992,"c":4135.9949676315,"v":417121.9906785153,"t":1727920800}
+{"o":4135.9949676315,"h":4163.7464393194,"l":4125.1417937792,"c":4160.601483018,"v":388890.3091377213,"t":1727924400}
+{"o":4160.601483018,"h":4161.0396690119,"l":4130.4611112101,"c":4137.8108021297,"v":340688.2525948017,"t":1727928000}
+{"o":4137.8108021297,"h":4146.153958658,"l":4106.5421823971,"c":4114.9861121137,"v":413149.3359636313,"t":1727931600}
+{"o":4114.9861121137,"h":4142.3880225173,"l":4107.0279679809,"c":4126.464611794,"v":373979.461261179,"t":1727935200}
+{"o":4126.464611794,"h":4139.6411191366,"l":4073.7486649041,"c":4076.4559026429,"v":504004.8862455036,"t":1727938800}
+{"o":4076.4559026429,"h":4080.0911162326,"l":3954.9478854902,"c":3963.5408606746,"v":663730.5185269745,"t":1727942400}
+{"o":3963.5408606746,"h":4032.1432569338,"l":3939.4509479797,"c":3999.1236114906,"v":631235.4092442971,"t":1727946000}
+{"o":3999.1236114906,"h":4027.1773323043,"l":3983.7092770343,"c":4025.8658248782,"v":399680.3719324669,"t":1727949600}
+{"o":4025.8658248782,"h":4034.0601057062,"l":3984.2744880839,"c":3987.9922302627,"v":402751.9982126787,"t":1727953200}
+{"o":3987.9922302627,"h":3988.9963856933,"l":3940.4962949312,"c":3963.3865828879,"v":552610.9305192791,"t":1727956800}
+{"o":3963.3865828879,"h":4000.2053276811,"l":3915.1649271811,"c":3988.8113242896,"v":758821.1356637954,"t":1727960400}
+{"o":3988.8113242896,"h":4035.6313344637,"l":3921.4638397037,"c":3924.2818724243,"v":827069.5266078236,"t":1727964000}
+{"o":3924.2818724243,"h":3962.7631064397,"l":3877.2064335412,"c":3948.3042223759,"v":867010.952267846,"t":1727967600}
+{"o":3948.3042223759,"h":3978.4364873586,"l":3891.135723548,"c":3931.6338665007,"v":692268.2355083632,"t":1727971200}
+{"o":3931.6338665007,"h":3981.3253510864,"l":3904.5911939569,"c":3961.0644747015,"v":615598.2747506083,"t":1727974800}
+{"o":3961.0644747015,"h":3988.3542372474,"l":3936.6737578102,"c":3963.6461572567,"v":538924.4101016237,"t":1727978400}
+{"o":3963.6461572567,"h":4003.1398773494,"l":3933.2792313,"c":4001.6024953558,"v":484737.6028746059,"t":1727982000}
+{"o":4001.6024953558,"h":4015.9615145993,"l":3960.6907432339,"c":3965.4466031115,"v":401428.0439501082,"t":1727985600}
+{"o":3965.4466031115,"h":3997.8163712664,"l":3939.7153246108,"c":3993.7330182014,"v":397003.9424510149,"t":1727989200}
+{"o":3993.7330182014,"h":4004.0301884062,"l":3972.9948481744,"c":3989.1231385017,"v":339847.5993617777,"t":1727992800}
+{"o":3989.1231385017,"h":4004.7775564245,"l":3959.0264264031,"c":3982.8935453077,"v":349430.0007283666,"t":1727996400}
+{"o":3982.8935453077,"h":4001.8044606063,"l":3959.6635464171,"c":3963.1546019358,"v":453646.7973700379,"t":1728000000}
+{"o":3963.1546019358,"h":4038.5559127865,"l":3959.6361393517,"c":4021.7282539066,"v":509662.1262139173,"t":1728003600}
+{"o":4021.7282539066,"h":4031.8263740822,"l":3998.275519064,"c":4006.9854277987,"v":388111.9758539078,"t":1728007200}
+{"o":4006.9854277987,"h":4011.2252114855,"l":3983.5687053109,"c":4000.4721169238,"v":384291.8663681787,"t":1728010800}
+{"o":4000.4721169238,"h":4030.1002445862,"l":4000.4721169238,"c":4012.3404191103,"v":318713.3248509461,"t":1728014400}
+{"o":4012.3404191103,"h":4064.3362958304,"l":4007.4067177703,"c":4056.5288940394,"v":345109.5409521184,"t":1728018000}
+{"o":4056.5288940394,"h":4068.1002008798,"l":4030.8253331312,"c":4036.0768881837,"v":413284.4012090962,"t":1728021600}
+{"o":4036.0768881837,"h":4071.1659851467,"l":4027.4781939093,"c":4066.378671447,"v":409636.4124001809,"t":1728025200}
+{"o":4066.378671447,"h":4107.7607408013,"l":4055.1957339549,"c":4077.8783263717,"v":487015.4290694205,"t":1728028800}
+{"o":4077.8783263717,"h":4093.6100623192,"l":4065.3404766506,"c":4072.1036692821,"v":414116.9821652915,"t":1728032400}
+{"o":4072.1036692821,"h":4086.1709998766,"l":4053.5702229847,"c":4059.9667167022,"v":327338.444280563,"t":1728036000}
+{"o":4059.9667167022,"h":4083.8559643718,"l":4059.9566754107,"c":4080.4080876625,"v":311051.1333786368,"t":1728039600}
+{"o":4080.4080876625,"h":4144.0470210836,"l":4055.47598594,"c":4142.1258841589,"v":650894.7382768732,"t":1728043200}
+{"o":4142.1258841589,"h":4155.6185579308,"l":4089.4887512362,"c":4112.2855816785,"v":815278.27951327,"t":1728046800}
+{"o":4112.2855816785,"h":4113.1176470046,"l":4022.8062067176,"c":4074.3723786334,"v":802691.4521997051,"t":1728050400}
+{"o":4074.3723786334,"h":4152.4275751368,"l":4072.5736533966,"c":4148.5619814389,"v":686255.7637873057,"t":1728054000}
+{"o":4148.5619814389,"h":4224.5892270581,"l":4131.5989571201,"c":4192.8787595712,"v":640870.848818279,"t":1728057600}
+{"o":4192.8787595712,"h":4196.9349124028,"l":4151.6798436174,"c":4159.4589663664,"v":604918.2460296091,"t":1728061200}
+{"o":4159.4589663664,"h":4190.8239590374,"l":4145.7502043291,"c":4190.8239590374,"v":562619.327349357,"t":1728064800}
+{"o":4190.8239590374,"h":4210.3907242015,"l":4181.1368476978,"c":4190.9306212703,"v":463570.6256454465,"t":1728068400}
+{"o":4190.9306212703,"h":4212.4531033261,"l":4160.2603038402,"c":4186.6174607003,"v":423340.3715001731,"t":1728072000}
+{"o":4186.6174607003,"h":4211.2025167677,"l":4173.2765258063,"c":4182.5112773418,"v":453515.9089389856,"t":1728075600}
+{"o":4182.5112773418,"h":4193.7491256966,"l":4152.3471050863,"c":4163.4017468582,"v":398964.7776112069,"t":1728079200}
+{"o":4163.4017468582,"h":4178.0679976542,"l":4146.1594858085,"c":4172.1847548088,"v":322541.3203438419,"t":1728082800}
+{"o":4172.1847548088,"h":4195.4948152139,"l":4167.1973552335,"c":4195.494218094,"v":341894.4155661275,"t":1728086400}
+{"o":4195.494218094,"h":4195.9531540546,"l":4161.0218455053,"c":4181.0046463885,"v":377573.1009429786,"t":1728090000}
+{"o":4181.0046463885,"h":4186.8851630874,"l":4140.7199607341,"c":4147.5503408534,"v":429211.2129855541,"t":1728093600}
+{"o":4147.5503408534,"h":4148.3788252751,"l":4127.5237457651,"c":4132.3559085542,"v":517547.049101061,"t":1728097200}
+{"o":4132.3559085542,"h":4158.7843384743,"l":4107.4040066783,"c":4145.7945339579,"v":497016.3422640046,"t":1728100800}
+{"o":4145.7945339579,"h":4182.2633376225,"l":4144.7937123904,"c":4181.5536752454,"v":499400.0087463368,"t":1728104400}
+{"o":4181.5536752454,"h":4207.6901484189,"l":4165.2325735424,"c":4203.6749796886,"v":430280.6237597153,"t":1728108000}
+{"o":4203.6749796886,"h":4211.4794005989,"l":4177.8205418373,"c":4189.6143219075,"v":388379.9809921207,"t":1728111600}
+{"o":4189.6143219075,"h":4221.6716475942,"l":4186.0443009269,"c":4207.0712430383,"v":394044.9922847049,"t":1728115200}
+{"o":4207.0712430383,"h":4220.7399032709,"l":4205.6596722121,"c":4214.7375069515,"v":315641.4219385593,"t":1728118800}
+{"o":4214.7375069515,"h":4215.2745809616,"l":4161.855699573,"c":4193.7487375612,"v":333058.5947570801,"t":1728122400}
+{"o":4193.7487375612,"h":4201.6854230132,"l":4174.3412581087,"c":4179.3289266056,"v":310427.8371426145,"t":1728126000}
+{"o":4179.3289266056,"h":4197.1530138727,"l":4176.624409054,"c":4195.6226350136,"v":359578.3031479719,"t":1728129600}
+{"o":4195.6226350136,"h":4200.5059497931,"l":4157.4259530663,"c":4159.0767395833,"v":422603.8863033313,"t":1728133200}
+{"o":4159.0767395833,"h":4192.8303633412,"l":4151.3825856156,"c":4169.597976375,"v":428975.7702561573,"t":1728136800}
+{"o":4169.597976375,"h":4175.1685305586,"l":4152.3367712707,"c":4162.0760849783,"v":307394.8137162175,"t":1728140400}
+{"o":4162.0760849783,"h":4166.0994749312,"l":4140.5034835104,"c":4141.6742926496,"v":357745.4833299512,"t":1728144000}
+{"o":4141.6742926496,"h":4161.3429592982,"l":4139.7510268479,"c":4157.5553763361,"v":358092.6542220323,"t":1728147600}
+{"o":4157.5553763361,"h":4162.8350201735,"l":4122.5907904913,"c":4144.5833009805,"v":537881.7364067974,"t":1728151200}
+{"o":4144.5833009805,"h":4159.7424435215,"l":4135.233313543,"c":4140.7538834323,"v":503572.0848301244,"t":1728154800}
+{"o":4140.7538834323,"h":4143.1981240448,"l":4106.4928956367,"c":4107.9424786655,"v":351810.0590905763,"t":1728158400}
+{"o":4107.9424786655,"h":4142.744147864,"l":4107.9424786655,"c":4125.5403004261,"v":293348.6187529289,"t":1728162000}
+{"o":4125.5403004261,"h":4164.6253152558,"l":4124.9896022236,"c":4164.2425434563,"v":316158.7301489881,"t":1728165600}
+{"o":4164.2425434563,"h":4164.394354494,"l":4145.5320087219,"c":4152.9876070466,"v":337712.2017211915,"t":1728169200}
+{"o":4152.9876070466,"h":4156.3939150606,"l":4136.0536635393,"c":4144.8453698598,"v":268867.5665764745,"t":1728172800}
+{"o":4144.8453698598,"h":4179.8552605659,"l":4139.599719707,"c":4179.7131571736,"v":356228.7245643827,"t":1728176400}
+{"o":4179.7131571736,"h":4181.7189127256,"l":4162.3900153399,"c":4170.0413154537,"v":346160.7153284124,"t":1728180000}
+{"o":4170.0413154537,"h":4195.5439948932,"l":4154.5214831599,"c":4157.3066488154,"v":259880.230790621,"t":1728183600}
+{"o":4157.3066488154,"h":4169.5681986797,"l":4138.1575556201,"c":4148.2541978027,"v":238621.0385566605,"t":1728187200}
+{"o":4148.2541978027,"h":4162.6602576274,"l":4140.8177906476,"c":4154.5781465948,"v":212903.5609869455,"t":1728190800}
+{"o":4154.5781465948,"h":4176.3777648655,"l":4151.9384826748,"c":4167.2504347783,"v":228888.4809187709,"t":1728194400}
+{"o":4167.2504347783,"h":4177.8503965784,"l":4159.6978083154,"c":4164.3741943462,"v":231573.158282501,"t":1728198000}
+{"o":4164.3741943462,"h":4187.7852914377,"l":4154.5129261915,"c":4174.3031853617,"v":387185.0771688413,"t":1728201600}
+{"o":4174.3031853617,"h":4201.9498397817,"l":4173.2753581727,"c":4186.9192350051,"v":307187.5363052845,"t":1728205200}
+{"o":4186.9192350051,"h":4196.1358461223,"l":4175.6432953812,"c":4180.511998316,"v":323567.1061334815,"t":1728208800}
+{"o":4180.511998316,"h":4206.1221310403,"l":4176.7229281022,"c":4195.4022255924,"v":372123.346668551,"t":1728212400}
+{"o":4195.4022255924,"h":4212.8814570512,"l":4192.9908673153,"c":4210.087377393,"v":360717.0228146891,"t":1728216000}
+{"o":4210.087377393,"h":4224.1106368608,"l":4205.7925453271,"c":4206.0214375134,"v":419267.2457591165,"t":1728219600}
+{"o":4206.0214375134,"h":4269.9753229729,"l":4197.9432449173,"c":4263.8649471441,"v":521975.6387285317,"t":1728223200}
+{"o":4263.8649471441,"h":4272.1847993486,"l":4213.5000501537,"c":4254.095249438,"v":710492.4764961608,"t":1728226800}
+{"o":4254.095249438,"h":4268.5066827709,"l":4220.6643113222,"c":4220.8050698936,"v":597607.7713932175,"t":1728230400}
+{"o":4220.8050698936,"h":4241.7216890985,"l":4219.2024303025,"c":4225.9955662177,"v":429390.5608083559,"t":1728234000}
+{"o":4225.9955662177,"h":4253.3046266555,"l":4225.9955662177,"c":4249.3080587834,"v":408656.7019109172,"t":1728237600}
+{"o":4249.3080587834,"h":4268.7834968048,"l":4230.9338440469,"c":4236.6804907334,"v":430834.9024347891,"t":1728241200}
+{"o":4436.8374803793,"h":4456.4009695901,"l":4418.6113718593,"c":4436.8374803793,"v":393308.9919419828,"t":1721044800}
+{"o":4436.8374803793,"h":4493.6155751756,"l":4419.4733925995,"c":4464.4917002487,"v":452897.5724246032,"t":1721048400}
+{"o":4464.4917002487,"h":4491.7593440749,"l":4423.4879524914,"c":4470.8352143452,"v":476818.7803835162,"t":1721052000}
+{"o":4470.8352143452,"h":4493.4341258637,"l":4439.3614823979,"c":4457.5725908251,"v":529899.4264585753,"t":1721055600}
+{"o":4457.5725908251,"h":4517.4405553019,"l":4447.7645379663,"c":4486.8055699919,"v":656751.4677869147,"t":1721059200}
+{"o":4486.8055699919,"h":4533.309490077,"l":4473.2394447643,"c":4496.2798733185,"v":597471.9503237606,"t":1721062800}
+{"o":4496.2798733185,"h":4563.2273344903,"l":4481.4928328258,"c":4543.0525503026,"v":583286.6433498149,"t":1721066400}
+{"o":4543.0525503026,"h":4583.9486790219,"l":4510.922426619,"c":4530.1894522392,"v":691018.3366137628,"t":1721070000}
+{"o":4530.1894522392,"h":4577.9944059373,"l":4526.1767849851,"c":4567.4816076931,"v":509256.8310394469,"t":1721073600}
+{"o":4567.4816076931,"h":4590.609630918,"l":4544.938182075,"c":4547.0396159361,"v":461159.2207184431,"t":1721077200}
+{"o":4547.0396159361,"h":4646.69517886,"l":4544.3501549128,"c":4627.4286784111,"v":579637.1560413681,"t":1721080800}
+{"o":4627.4286784111,"h":4660.7180593772,"l":4602.2341112057,"c":4641.5512339681,"v":618378.4482551244,"t":1721084400}
+{"o":4641.5512339681,"h":4664.6026786775,"l":4599.0549802307,"c":4604.3934531809,"v":670165.9175636129,"t":1721088000}
+{"o":4604.3934531809,"h":4622.7271721984,"l":4585.0643341534,"c":4611.9568464099,"v":458225.2301713902,"t":1721091600}
+{"o":4611.9568464099,"h":4613.3584047892,"l":4555.2831283236,"c":4564.0794846378,"v":394518.801519013,"t":1721095200}
+{"o":4564.0794846378,"h":4606.5530964057,"l":4550.8900383516,"c":4600.0952740008,"v":393131.5764851304,"t":1721098800}
+{"o":4600.0952740008,"h":4620.5106721798,"l":4585.253978596,"c":4606.833635898,"v":358045.6254504008,"t":1721102400}
+{"o":4606.833635898,"h":4625.7627059997,"l":4462.2442252398,"c":4529.9403917807,"v":584098.2308563569,"t":1721106000}
+{"o":4529.9403917807,"h":4571.4934552524,"l":4479.3514754968,"c":4482.8449408564,"v":461750.487874034,"t":1721109600}
+{"o":4482.8449408564,"h":4535.0321741201,"l":4481.7978175746,"c":4501.723070849,"v":487408.8515214326,"t":1721113200}
+{"o":4501.723070849,"h":4530.6095766216,"l":4445.9827607473,"c":4500.0756230058,"v":467965.4840295414,"t":1721116800}
+{"o":4500.0756230058,"h":4540.8099032373,"l":4483.6892394449,"c":4518.727543527,"v":403710.9486138572,"t":1721120400}
+{"o":4518.727543527,"h":4561.033710362,"l":4507.5140479277,"c":4557.4132920186,"v":428769.0136486241,"t":1721124000}
+{"o":4557.4132920186,"h":4590.8589886367,"l":4539.0283520913,"c":4584.1673271975,"v":473380.7594268996,"t":1721127600}
+{"o":4584.1673271975,"h":4602.145772268,"l":4537.8734952588,"c":4542.2101497382,"v":493969.1931394817,"t":1721131200}
+{"o":4542.2101497382,"h":4582.2512413582,"l":4534.1662477556,"c":4535.9792986815,"v":485284.3908589192,"t":1721134800}
+{"o":4535.9792986815,"h":4554.2306611736,"l":4502.358887589,"c":4542.8972502876,"v":519248.8217701135,"t":1721138400}
+{"o":4542.8972502876,"h":4702.2858821463,"l":4534.9235700984,"c":4688.9055362705,"v":682046.8311900926,"t":1721142000}
+{"o":4688.9055362705,"h":4714.8488920855,"l":4632.4272865027,"c":4689.483198509,"v":802363.2110408624,"t":1721145600}
+{"o":4689.483198509,"h":4734.581512503,"l":4666.2084367776,"c":4723.5272297584,"v":589200.5038897974,"t":1721149200}
+{"o":4723.5272297584,"h":4730.8323096123,"l":4694.42514506,"c":4720.6202404846,"v":548293.3629416795,"t":1721152800}
+{"o":4720.6202404846,"h":4734.9488901453,"l":4690.7619082854,"c":4717.9502539575,"v":380021.0935680007,"t":1721156400}
+{"o":4717.9502539575,"h":4721.3136334408,"l":4652.2180466072,"c":4654.0815256518,"v":457089.394911117,"t":1721160000}
+{"o":4654.0815256518,"h":4697.4769651327,"l":4649.6037271787,"c":4677.7384706406,"v":371016.7246664676,"t":1721163600}
+{"o":4677.7384706406,"h":4684.1027695972,"l":4634.8572783946,"c":4661.2214983634,"v":429393.3212551347,"t":1721167200}
+{"o":4661.2214983634,"h":4715.5686792757,"l":4654.7532719274,"c":4680.1177136192,"v":352343.4845174724,"t":1721170800}
+{"o":4680.1177136192,"h":4709.931546019,"l":4674.2219193958,"c":4700.6540702545,"v":398722.1855504686,"t":1721174400}
+{"o":4700.6540702545,"h":4773.8204048121,"l":4697.7901471834,"c":4718.9937548153,"v":552148.8295706104,"t":1721178000}
+{"o":4718.9937548153,"h":4735.5881705885,"l":4693.061660535,"c":4695.3724001085,"v":356117.0436660342,"t":1721181600}
+{"o":4695.3724001085,"h":4697.8919394972,"l":4663.4070754133,"c":4691.0036347756,"v":359901.2765650902,"t":1721185200}
+{"o":4691.0036347756,"h":4709.1701929869,"l":4669.4439855884,"c":4701.2857107701,"v":356841.1146823174,"t":1721188800}
+{"o":4701.2857107701,"h":4736.7138492575,"l":4693.2678642369,"c":4704.8329696998,"v":425894.3057090354,"t":1721192400}
+{"o":4704.8329696998,"h":4727.6012229312,"l":4689.2333961234,"c":4697.3617418017,"v":334846.864087156,"t":1721196000}
+{"o":4697.3617418017,"h":4699.6222942989,"l":4664.079947507,"c":4680.5653189059,"v":342586.1137613029,"t":1721199600}
+{"o":4680.5653189059,"h":4741.006737376,"l":4649.3939777798,"c":4718.3169034855,"v":426921.2777976702,"t":1721203200}
+{"o":4718.3169034855,"h":4765.562911985,"l":4705.9610313097,"c":4764.1468351896,"v":345314.4878729347,"t":1721206800}
+{"o":4764.1468351896,"h":4764.1845516879,"l":4731.0966218834,"c":4736.5430939679,"v":304319.7220304788,"t":1721210400}
+{"o":4736.5430939679,"h":4738.5167270086,"l":4668.7129908533,"c":4685.17997524,"v":367824.4158601669,"t":1721214000}
+{"o":4685.17997524,"h":4704.5490923316,"l":4675.391871436,"c":4686.8536222001,"v":346347.4188153898,"t":1721217600}
+{"o":4686.8536222001,"h":4720.5706646049,"l":4652.2143025591,"c":4714.7189834362,"v":435710.7255148822,"t":1721221200}
+{"o":4714.7189834362,"h":4719.4927935703,"l":4662.0911988632,"c":4670.5501986543,"v":405737.8616652376,"t":1721224800}
+{"o":4670.5501986543,"h":4679.4926005076,"l":4595.2326406762,"c":4606.8489426708,"v":435919.9713681596,"t":1721228400}
+{"o":4606.8489426708,"h":4611.8607941767,"l":4505.6329130116,"c":4541.6010764745,"v":589353.1842260322,"t":1721232000}
+{"o":4541.6010764745,"h":4583.8277356434,"l":4533.5895405422,"c":4557.053547599,"v":436586.9687805172,"t":1721235600}
+{"o":4557.053547599,"h":4591.6677809595,"l":4548.2030616704,"c":4562.2260710849,"v":341985.1101623495,"t":1721239200}
+{"o":4562.2260710849,"h":4585.3862906912,"l":4547.8666620257,"c":4566.1615988568,"v":344895.2306137403,"t":1721242800}
+{"o":4566.1615988568,"h":4582.8209517635,"l":4549.1989250065,"c":4550.0932575431,"v":353271.2907864622,"t":1721246400}
+{"o":4550.0932575431,"h":4567.0339744362,"l":4512.8981669659,"c":4557.2632456023,"v":411864.8356038606,"t":1721250000}
+{"o":4557.2632456023,"h":4571.4561437569,"l":4535.1148858518,"c":4541.8841153883,"v":391417.6193506386,"t":1721253600}
+{"o":4541.8841153883,"h":4551.4697419637,"l":4520.9216272333,"c":4530.1219472858,"v":314262.8861167582,"t":1721257200}
+{"o":4530.1219472858,"h":4610.7610067086,"l":4528.5459897136,"c":4600.2853250536,"v":333718.8768178594,"t":1721260800}
+{"o":4600.2853250536,"h":4637.3568876224,"l":4589.643966486,"c":4635.3702677157,"v":316497.0850600965,"t":1721264400}
+{"o":4635.3702677157,"h":4656.1375818813,"l":4572.8694924586,"c":4618.8866328549,"v":389378.3174582057,"t":1721268000}
+{"o":4618.8866328549,"h":4647.1140917608,"l":4613.1258581547,"c":4629.4318288152,"v":318381.1173419929,"t":1721271600}
+{"o":4629.4318288152,"h":4632.9767423773,"l":4587.186865985,"c":4593.7799926051,"v":342007.2554103859,"t":1721275200}
+{"o":4593.7799926051,"h":4647.257676696,"l":4575.3703798896,"c":4636.1869974364,"v":356226.549134275,"t":1721278800}
+{"o":4636.1869974364,"h":4658.7692394613,"l":4622.3267980916,"c":4654.0946993874,"v":401698.2835688762,"t":1721282400}
+{"o":4654.0946993874,"h":4657.5741747021,"l":4619.19759884,"c":4620.9388614255,"v":440878.7863309729,"t":1721286000}
+{"o":4620.9388614255,"h":4647.669154514,"l":4608.5556731671,"c":4643.8404177473,"v":413802.931792227,"t":1721289600}
+{"o":4643.8404177473,"h":4658.0332999338,"l":4631.9007111343,"c":4644.6945904025,"v":383363.4955481871,"t":1721293200}
+{"o":4644.6945904025,"h":4644.6945904025,"l":4609.7686039383,"c":4637.0830743305,"v":361493.1746196506,"t":1721296800}
+{"o":4637.0830743305,"h":4648.6853825903,"l":4615.0245730311,"c":4644.6114376871,"v":382938.775292767,"t":1721300400}
+{"o":4644.6114376871,"h":4703.5504236034,"l":4643.0343454501,"c":4687.686344388,"v":438706.4474507624,"t":1721304000}
+{"o":4687.686344388,"h":4706.8063984618,"l":4660.624679853,"c":4681.2837787798,"v":451845.9715211872,"t":1721307600}
+{"o":4681.2837787798,"h":4693.4094103828,"l":4591.0527461023,"c":4603.9284554574,"v":559310.1454070985,"t":1721311200}
+{"o":4603.9284554574,"h":4603.9284554574,"l":4545.82282283,"c":4554.9729037714,"v":569747.6900432693,"t":1721314800}
+{"o":4554.9729037714,"h":4592.8277585453,"l":4516.8633709115,"c":4588.4675062056,"v":496916.8785408235,"t":1721318400}
+{"o":4588.4675062056,"h":4592.309924238,"l":4538.5333086505,"c":4542.8828350982,"v":396582.3105380422,"t":1721322000}
+{"o":4542.8828350982,"h":4582.8860904421,"l":4526.7355381068,"c":4555.3716611586,"v":455128.4955366428,"t":1721325600}
+{"o":4555.3716611586,"h":4587.5473573937,"l":4530.5033172787,"c":4571.0373073612,"v":389409.3657772888,"t":1721329200}
+{"o":4571.0373073612,"h":4602.3296153237,"l":4554.0893277674,"c":4602.3296153237,"v":342971.5317343587,"t":1721332800}
+{"o":4602.3296153237,"h":4615.5674729327,"l":4586.2026471329,"c":4613.2254050265,"v":327008.5164573999,"t":1721336400}
+{"o":4613.2254050265,"h":4673.4507868698,"l":4599.9062523801,"c":4657.5522398856,"v":406271.2560710859,"t":1721340000}
+{"o":4657.5522398856,"h":4667.2189164246,"l":4628.3137114187,"c":4636.9493654621,"v":336877.4922481179,"t":1721343600}
+{"o":4636.9493654621,"h":4642.1646844034,"l":4594.252955656,"c":4603.0875641987,"v":421974.3564510486,"t":1721347200}
+{"o":4603.0875641987,"h":4619.1116366251,"l":4550.3004724158,"c":4617.2444816189,"v":353554.9290215406,"t":1721350800}
+{"o":4617.2444816189,"h":4652.3798774402,"l":4601.0965617729,"c":4622.8379006795,"v":336089.5478148411,"t":1721354400}
+{"o":4622.8379006795,"h":4716.9517309063,"l":4621.4746771106,"c":4712.3745776056,"v":425369.6757362011,"t":1721358000}
+{"o":4712.3745776056,"h":4728.5486055698,"l":4683.2479371072,"c":4683.284144355,"v":352194.4599184149,"t":1721361600}
+{"o":4683.284144355,"h":4728.4896795121,"l":4679.8284700043,"c":4724.4813594395,"v":331725.8766330482,"t":1721365200}
+{"o":4724.4813594395,"h":4821.3766259315,"l":4721.7832475348,"c":4789.6686523061,"v":459835.9894629465,"t":1721368800}
+{"o":4789.6686523061,"h":4790.3260171287,"l":4684.9858907225,"c":4702.7850858668,"v":444158.1647894525,"t":1721372400}
+{"o":4702.7850858668,"h":4727.4159675733,"l":4639.2043246452,"c":4713.6967380578,"v":529184.2895770763,"t":1721376000}
+{"o":4713.6967380578,"h":4758.5221992847,"l":4672.8167845795,"c":4680.6307631417,"v":487539.0837904204,"t":1721379600}
+{"o":4680.6307631417,"h":4746.7273287889,"l":4670.209441063,"c":4718.802421466,"v":390999.6804879212,"t":1721383200}
+{"o":4718.802421466,"h":4743.9176515787,"l":4709.4624476478,"c":4736.3324710377,"v":336283.6730361394,"t":1721386800}
+{"o":4736.3324710377,"h":4784.3033159776,"l":4726.5003601442,"c":4772.787260704,"v":380138.749139689,"t":1721390400}
+{"o":4772.787260704,"h":4887.8518808881,"l":4730.7270903667,"c":4864.4594920545,"v":513541.5639176846,"t":1721394000}
+{"o":4864.4594920545,"h":4918.1475771155,"l":4852.4522445536,"c":4915.2730914414,"v":580211.1060191581,"t":1721397600}
+{"o":4915.2730914414,"h":4923.8815144618,"l":4868.0610944706,"c":4918.7315298821,"v":592432.0619133289,"t":1721401200}
+{"o":4918.7315298821,"h":4998.8743991701,"l":4916.8540583372,"c":4931.7695969678,"v":680847.8773415945,"t":1721404800}
+{"o":4931.7695969678,"h":4972.4925829742,"l":4917.2682009402,"c":4967.5143822461,"v":464547.5971027486,"t":1721408400}
+{"o":4967.5143822461,"h":4970.5048903942,"l":4902.8937933882,"c":4947.8379044103,"v":371139.0382229476,"t":1721412000}
+{"o":4947.8379044103,"h":4981.6926701931,"l":4942.1257429414,"c":4966.8200290782,"v":464788.1330323518,"t":1721415600}
+{"o":4966.8200290782,"h":4970.0095144983,"l":4894.2250044753,"c":4927.1146209248,"v":445730.709651046,"t":1721419200}
+{"o":4927.1146209248,"h":4952.2860608122,"l":4894.1989233437,"c":4898.6975703345,"v":396919.5680013166,"t":1721422800}
+{"o":4898.6975703345,"h":4937.9282550843,"l":4898.6975703345,"c":4916.6343033297,"v":381453.1166500266,"t":1721426400}
+{"o":4916.6343033297,"h":4941.9710447015,"l":4915.7289526834,"c":4929.1907192512,"v":339467.9758410325,"t":1721430000}
+{"o":4929.1907192512,"h":4947.341865508,"l":4904.3980066692,"c":4937.0332912716,"v":376630.8885455792,"t":1721433600}
+{"o":4937.0332912716,"h":4977.1748577271,"l":4933.5876943577,"c":4960.6735829893,"v":336320.1050786026,"t":1721437200}
+{"o":4960.6735829893,"h":5006.1421515441,"l":4948.2960596944,"c":4981.303515184,"v":292452.2275839559,"t":1721440800}
+{"o":4981.303515184,"h":4997.6900303995,"l":4940.180936543,"c":4943.1169602249,"v":279760.1337944234,"t":1721444400}
+{"o":4943.1169602249,"h":4965.8146985013,"l":4941.2166444028,"c":4963.0803756641,"v":263746.1686092971,"t":1721448000}
+{"o":4963.0803756641,"h":4964.5480977226,"l":4930.1125795045,"c":4952.8299366281,"v":312248.312926789,"t":1721451600}
+{"o":4952.8299366281,"h":4962.8860162488,"l":4926.8155154238,"c":4930.5577569228,"v":294962.2093121923,"t":1721455200}
+{"o":4930.5577569228,"h":4938.6810396255,"l":4908.9131018853,"c":4913.1774289711,"v":278704.2593441529,"t":1721458800}
+{"o":4913.1774289711,"h":4937.0960072116,"l":4906.3448459047,"c":4915.7803845709,"v":295276.6662331269,"t":1721462400}
+{"o":4915.7803845709,"h":4948.7860531135,"l":4903.7606276824,"c":4926.5906901298,"v":310547.2807600976,"t":1721466000}
+{"o":4926.5906901298,"h":4939.3863803737,"l":4909.2359090547,"c":4915.5095957269,"v":331107.4828837897,"t":1721469600}
+{"o":4915.5095957269,"h":4919.1175436855,"l":4886.2565282126,"c":4894.9010507625,"v":309588.0134829651,"t":1721473200}
+{"o":4894.9010507625,"h":4922.6869765742,"l":4894.9010507625,"c":4908.3134777685,"v":325716.6935975787,"t":1721476800}
+{"o":4908.3134777685,"h":4916.3390578464,"l":4875.5464517923,"c":4902.0700053349,"v":376708.558482562,"t":1721480400}
+{"o":4902.0700053349,"h":4936.1451074395,"l":4896.6566692092,"c":4926.2471430001,"v":520065.6806201761,"t":1721484000}
+{"o":4926.2471430001,"h":4945.388512713,"l":4917.2658503143,"c":4930.3708564517,"v":416100.4023442087,"t":1721487600}
+{"o":4930.3708564517,"h":4966.2819640272,"l":4922.9919777051,"c":4944.2502955299,"v":443485.2020461307,"t":1721491200}
+{"o":4944.2502955299,"h":5081.4327788569,"l":4934.1242896966,"c":5075.8775348061,"v":515900.1332517574,"t":1721494800}
+{"o":5075.8775348061,"h":5086.1839027622,"l":5044.3626818305,"c":5057.7033687501,"v":388218.4422533252,"t":1721498400}
+{"o":5057.7033687501,"h":5075.4831462616,"l":5017.305019398,"c":5025.0725642149,"v":379935.3005008626,"t":1721502000}
+{"o":5025.0725642149,"h":5072.3257145424,"l":5023.9779599182,"c":5060.113856671,"v":365042.9053664162,"t":1721505600}
+{"o":5060.113856671,"h":5086.4768483133,"l":5032.4242618932,"c":5084.1879174006,"v":362589.7550389986,"t":1721509200}
+{"o":5084.1879174006,"h":5100.5103553165,"l":5039.1306471395,"c":5051.2400165976,"v":361678.5030266021,"t":1721512800}
+{"o":5051.2400165976,"h":5078.8763823194,"l":5047.2483573637,"c":5057.6982602865,"v":259333.486168459,"t":1721516400}
+{"o":5057.6982602865,"h":5074.6781445196,"l":5034.8802270366,"c":5041.3198863289,"v":269305.4451370573,"t":1721520000}
+{"o":5041.3198863289,"h":5083.7787749101,"l":5039.3019984814,"c":5070.4070788992,"v":291563.6486080701,"t":1721523600}
+{"o":5070.4070788992,"h":5111.5199194165,"l":5056.3493623756,"c":5058.4009938229,"v":294223.6097256208,"t":1721527200}
+{"o":5058.4009938229,"h":5070.4131359905,"l":5042.259783629,"c":5045.5803802273,"v":274138.9228280443,"t":1721530800}
+{"o":5045.5803802273,"h":5063.2909677873,"l":5038.8908949676,"c":5044.4204585678,"v":272063.5779119762,"t":1721534400}
+{"o":5044.4204585678,"h":5053.0405867437,"l":5026.7288026762,"c":5044.3359220476,"v":295291.5925488268,"t":1721538000}
+{"o":5044.3359220476,"h":5052.1163009463,"l":4987.4588639011,"c":4993.0138670933,"v":331372.4178998649,"t":1721541600}
+{"o":4993.0138670933,"h":5008.5930251686,"l":4982.8562855307,"c":4991.435127083,"v":300853.6222382018,"t":1721545200}
+{"o":4991.435127083,"h":5010.0587714744,"l":4989.7093522217,"c":4996.5673281061,"v":277393.0069654356,"t":1721548800}
+{"o":4996.5673281061,"h":5031.1817313987,"l":4990.7077610191,"c":5031.0745456525,"v":276919.3182141507,"t":1721552400}
+{"o":5031.0745456525,"h":5040.3305220448,"l":5015.2942017786,"c":5016.310301461,"v":299740.237271874,"t":1721556000}
+{"o":5016.310301461,"h":5038.9708613522,"l":5013.8150600883,"c":5036.3403605125,"v":325561.9002313144,"t":1721559600}
+{"o":5036.3403605125,"h":5051.6939794605,"l":5022.4547884655,"c":5031.860196355,"v":352495.2872454646,"t":1721563200}
+{"o":5031.860196355,"h":5051.2153832979,"l":4999.9727239612,"c":5016.7329908087,"v":358103.1020145073,"t":1721566800}
+{"o":5016.7329908087,"h":5084.216181484,"l":4995.375569719,"c":5071.1954638639,"v":487556.7136640426,"t":1721570400}
+{"o":5071.1954638639,"h":5143.1960076373,"l":5043.5012326087,"c":5111.3442393085,"v":551079.7970508423,"t":1721574000}
+{"o":5111.3442393085,"h":5162.9510326523,"l":5085.1832708392,"c":5156.161731721,"v":489601.989718708,"t":1721577600}
+{"o":5156.161731721,"h":5162.5649320674,"l":5031.7966567103,"c":5055.8331660291,"v":602098.9240445107,"t":1721581200}
+{"o":5055.8331660291,"h":5181.8341383938,"l":4971.6891405661,"c":5096.9072444019,"v":1140542.8053943745,"t":1721584800}
+{"o":5096.9072444019,"h":5187.4827819907,"l":5079.1974685723,"c":5184.9869069884,"v":555300.7957214911,"t":1721588400}
+{"o":5184.9869069884,"h":5377.5340187691,"l":5169.9060749681,"c":5309.605813013,"v":837308.1660450603,"t":1721592000}
+{"o":5309.605813013,"h":5382.4999823269,"l":5286.868938456,"c":5368.9334256161,"v":642034.5215363045,"t":1721595600}
+{"o":5368.9334256161,"h":5371.645274863,"l":5273.974041387,"c":5357.8414861248,"v":579239.2709063343,"t":1721599200}
+{"o":5357.8414861248,"h":5401.9404342579,"l":5347.4038900096,"c":5372.5516711907,"v":502305.1878532346,"t":1721602800}
+{"o":5372.5516711907,"h":5408.4076137196,"l":5323.0564797257,"c":5330.9915968178,"v":524855.9224902163,"t":1721606400}
+{"o":5330.9915968178,"h":5339.8126792615,"l":5280.7392585305,"c":5284.2131619944,"v":456306.2890410568,"t":1721610000}
+{"o":5284.2131619944,"h":5336.6193128636,"l":5274.5239631076,"c":5311.5433702118,"v":442536.8884588696,"t":1721613600}
+{"o":5311.5433702118,"h":5316.5451988365,"l":5264.1515041441,"c":5269.5723120343,"v":384090.7468988309,"t":1721617200}
+{"o":5269.5723120343,"h":5294.3522929549,"l":5261.4934300892,"c":5281.0185155765,"v":352349.5805654232,"t":1721620800}
+{"o":5281.0185155765,"h":5287.8372798875,"l":5191.5652619498,"c":5222.3938676056,"v":411317.8386058584,"t":1721624400}
+{"o":5222.3938676056,"h":5246.8283019434,"l":5193.4677978646,"c":5228.2871087109,"v":539206.9179580003,"t":1721628000}
+{"o":5228.2871087109,"h":5228.3234982872,"l":5175.5945788635,"c":5197.2747919283,"v":432070.2691632116,"t":1721631600}
+{"o":5197.2747919283,"h":5225.1646044856,"l":5151.4919641769,"c":5163.9595979717,"v":433849.3998430363,"t":1721635200}
+{"o":5163.9595979717,"h":5212.7343042584,"l":5149.0037380361,"c":5212.7343042584,"v":386946.0224998274,"t":1721638800}
+{"o":5212.7343042584,"h":5273.9308107197,"l":5205.6475063672,"c":5227.8800632005,"v":393257.5364824691,"t":1721642400}
+{"o":5227.8800632005,"h":5269.0939142723,"l":5221.7080254349,"c":5262.392501607,"v":366817.350719157,"t":1721646000}
+{"o":5262.392501607,"h":5277.516217041,"l":5227.5351792678,"c":5255.5207388432,"v":386800.4400728515,"t":1721649600}
+{"o":5255.5207388432,"h":5296.4442518549,"l":5188.7727229094,"c":5205.8048486401,"v":493003.1650356711,"t":1721653200}
+{"o":5205.8048486401,"h":5248.3060798417,"l":5161.0007731652,"c":5188.5840815126,"v":534684.128063224,"t":1721656800}
+{"o":5188.5840815126,"h":5261.5518844146,"l":5157.9898157126,"c":5237.6604081404,"v":504198.9024923502,"t":1721660400}
+{"o":5237.6604081404,"h":5263.9857261198,"l":5213.8306394612,"c":5220.6307405787,"v":513024.9539246305,"t":1721664000}
+{"o":5220.6307405787,"h":5283.5437988737,"l":5204.5402424751,"c":5278.2463615227,"v":409686.703247564,"t":1721667600}
+{"o":5278.2463615227,"h":5326.2938291909,"l":5269.4153384563,"c":5273.2263279968,"v":449047.7905386602,"t":1721671200}
+{"o":5273.2263279968,"h":5332.8250757459,"l":5266.1183428469,"c":5327.4591123606,"v":420879.2484656224,"t":1721674800}
+{"o":5327.4591123606,"h":5342.6201160643,"l":5295.8266953958,"c":5317.9641123657,"v":549887.3707363328,"t":1721678400}
+{"o":5317.9641123657,"h":5318.3390042609,"l":5237.042090795,"c":5248.3863256216,"v":528513.5028751713,"t":1721682000}
+{"o":5248.3863256216,"h":5249.3833759618,"l":5183.7246075461,"c":5200.5415283107,"v":503210.0251651056,"t":1721685600}
+{"o":5200.5415283107,"h":5226.3729156736,"l":5161.1609327612,"c":5211.5421790405,"v":396475.867773959,"t":1721689200}
+{"o":5211.5421790405,"h":5259.5494284107,"l":5205.8397425744,"c":5210.6305232294,"v":390841.1819004074,"t":1721692800}
+{"o":5210.6305232294,"h":5226.7913141861,"l":5170.3039235789,"c":5195.3856422595,"v":410399.1536373267,"t":1721696400}
+{"o":5195.3856422595,"h":5229.6418906497,"l":5160.6237441663,"c":5228.1820964997,"v":377755.2369619029,"t":1721700000}
+{"o":5228.1820964997,"h":5239.2660327373,"l":5211.1008252697,"c":5215.7588241704,"v":489774.2234507334,"t":1721703600}
+{"o":5215.7588241704,"h":5217.9273648606,"l":5110.1235795549,"c":5116.3724105143,"v":508273.0764510162,"t":1721707200}
+{"o":5116.3724105143,"h":5122.7202537404,"l":5060.6921139449,"c":5081.2697163099,"v":524188.739348435,"t":1721710800}
+{"o":5081.2697163099,"h":5126.4211276818,"l":5070.559570338,"c":5098.3955114435,"v":534264.3194779718,"t":1721714400}
+{"o":5098.3955114435,"h":5134.4677590206,"l":5091.1881074837,"c":5127.0328785893,"v":422950.2156287433,"t":1721718000}
+{"o":5127.0328785893,"h":5186.890242512,"l":5118.0031490297,"c":5164.4594240773,"v":418125.7696750775,"t":1721721600}
+{"o":5164.4594240773,"h":5192.0261825949,"l":5147.2356414992,"c":5180.4209775723,"v":380059.6276119139,"t":1721725200}
+{"o":5180.4209775723,"h":5205.4520445783,"l":5164.2216261049,"c":5164.2216261049,"v":361766.0336970816,"t":1721728800}
+{"o":5164.2216261049,"h":5164.2216261049,"l":5073.104736458,"c":5114.7049582014,"v":444106.855440949,"t":1721732400}
+{"o":5114.7049582014,"h":5128.3345759872,"l":5076.9769031065,"c":5110.1825329642,"v":403224.8255160914,"t":1721736000}
+{"o":5110.1825329642,"h":5123.7358343056,"l":5016.9561599988,"c":5063.9869675755,"v":594288.9059070939,"t":1721739600}
+{"o":5063.9869675755,"h":5196.240754819,"l":5057.3872000481,"c":5189.7327925813,"v":700283.149151803,"t":1721743200}
+{"o":5189.7327925813,"h":5193.163175372,"l":5120.1202535016,"c":5143.295620289,"v":794281.0763968901,"t":1721746800}
+{"o":5143.295620289,"h":5155.5520258772,"l":4992.0855222996,"c":4999.3593301252,"v":717766.418263889,"t":1721750400}
+{"o":4999.3593301252,"h":5069.6317352392,"l":4971.2000449445,"c":5061.1679131795,"v":830073.0988160446,"t":1721754000}
+{"o":5061.1679131795,"h":5078.9189970043,"l":5021.8674760528,"c":5027.434660569,"v":610845.1243346542,"t":1721757600}
+{"o":5027.434660569,"h":5063.1367197588,"l":4997.3044523974,"c":5009.3857609996,"v":550982.6473775782,"t":1721761200}
+{"o":5009.3857609996,"h":5075.8535403021,"l":5005.9611168724,"c":5063.4152730684,"v":516393.390010842,"t":1721764800}
+{"o":5063.4152730684,"h":5092.8685525721,"l":5040.9503493378,"c":5040.9503493378,"v":520055.4236858304,"t":1721768400}
+{"o":5040.9503493378,"h":5060.4092599955,"l":4993.8581430522,"c":5035.7342616506,"v":440473.1485788211,"t":1721772000}
+{"o":5035.7342616506,"h":5050.2534447437,"l":4988.0859947595,"c":5039.3070366785,"v":399945.9840641442,"t":1721775600}
+{"o":5039.3070366785,"h":5078.0601494087,"l":4981.4884602722,"c":4983.1285904841,"v":446296.2418662311,"t":1721779200}
+{"o":4983.1285904841,"h":5047.9713486097,"l":4978.7718904503,"c":4997.9875376961,"v":415980.3205932694,"t":1721782800}
+{"o":4997.9875376961,"h":5051.6251928896,"l":4983.363439737,"c":5049.4896618283,"v":376008.285769876,"t":1721786400}
+{"o":5049.4896618283,"h":5084.1150487862,"l":5031.1638498329,"c":5058.3795510707,"v":354001.8666287453,"t":1721790000}
+{"o":5058.3795510707,"h":5063.9468068974,"l":5033.6904585799,"c":5054.1829648458,"v":328792.9431445124,"t":1721793600}
+{"o":5054.1829648458,"h":5056.0406112361,"l":5016.8599514828,"c":5043.8000692175,"v":362815.485860998,"t":1721797200}
+{"o":5043.8000692175,"h":5075.4815524772,"l":5032.1457577474,"c":5062.5086368691,"v":317085.9735056894,"t":1721800800}
+{"o":5062.5086368691,"h":5086.5262467065,"l":5053.3045851299,"c":5074.3828625767,"v":336258.7562760355,"t":1721804400}
+{"o":5074.3828625767,"h":5167.522260232,"l":5058.9540801712,"c":5146.2429458351,"v":470083.7709090839,"t":1721808000}
+{"o":5146.2429458351,"h":5157.1450772983,"l":5124.2391731803,"c":5140.8875208037,"v":384818.2810002484,"t":1721811600}
+{"o":5140.8875208037,"h":5175.9301269374,"l":5134.7542560465,"c":5169.6611386635,"v":358522.2072766832,"t":1721815200}
+{"o":5169.6611386635,"h":5199.0005896949,"l":5167.6729675397,"c":5178.6239405024,"v":368684.8488912918,"t":1721818800}
+{"o":5178.6239405024,"h":5184.632797115,"l":5133.9063443909,"c":5141.7530247106,"v":380686.4775883216,"t":1721822400}
+{"o":5141.7530247106,"h":5215.4724373615,"l":5137.5565160481,"c":5165.7997288262,"v":477224.1372444278,"t":1721826000}
+{"o":5165.7997288262,"h":5298.2207230704,"l":5158.4390293947,"c":5273.2282543596,"v":609619.8671369796,"t":1721829600}
+{"o":5273.2282543596,"h":5293.8266527208,"l":5177.2994997233,"c":5179.4605557005,"v":583022.2932471132,"t":1721833200}
+{"o":5179.4605557005,"h":5259.0285571233,"l":5139.4840976197,"c":5259.0285571233,"v":603978.0892398525,"t":1721836800}
+{"o":5259.0285571233,"h":5316.527439346,"l":5255.2913499835,"c":5289.2069667132,"v":565538.4253064527,"t":1721840400}
+{"o":5289.2069667132,"h":5292.7483460475,"l":5168.2124357064,"c":5180.1154136284,"v":585455.7725162872,"t":1721844000}
+{"o":5180.1154136284,"h":5244.2380355238,"l":5164.2221637502,"c":5188.1793817016,"v":511113.8294672042,"t":1721847600}
+{"o":5188.1793817016,"h":5252.3956471583,"l":5188.1793817016,"c":5245.4550550048,"v":469365.397802814,"t":1721851200}
+{"o":5245.4550550048,"h":5249.7891829569,"l":5116.9751984565,"c":5168.8501769801,"v":668895.434971365,"t":1721854800}
+{"o":5168.8501769801,"h":5220.545213057,"l":5160.7512942064,"c":5165.4563293359,"v":573910.3791119093,"t":1721858400}
+{"o":5165.4563293359,"h":5189.5441673233,"l":5127.6844480753,"c":5184.9124652693,"v":528154.8001209644,"t":1721862000}
+{"o":5184.9124652693,"h":5231.1709010785,"l":5159.389056837,"c":5200.1052593339,"v":470183.3220065339,"t":1721865600}
+{"o":5200.1052593339,"h":5200.2418696641,"l":5014.1972613706,"c":5106.2880364248,"v":1091550.6311481625,"t":1721869200}
+{"o":5106.2880364248,"h":5106.4138548202,"l":4903.9972362884,"c":4973.7138396987,"v":894738.5405010383,"t":1721872800}
+{"o":4973.7138396987,"h":4983.2218305907,"l":4930.7768481526,"c":4967.645978667,"v":498483.122257727,"t":1721876400}
+{"o":4967.645978667,"h":5032.6968084263,"l":4935.4428825614,"c":5010.2122635381,"v":444782.6121834634,"t":1721880000}
+{"o":5010.2122635381,"h":5035.1927382729,"l":4959.3040831173,"c":4966.7351510143,"v":358061.4781118094,"t":1721883600}
+{"o":4966.7351510143,"h":5008.3055843649,"l":4943.4566879655,"c":4997.8180383399,"v":374057.0803056028,"t":1721887200}
+{"o":4997.8180383399,"h":5011.3327371584,"l":4930.5721844426,"c":4933.852347202,"v":398465.9733319906,"t":1721890800}
+{"o":4933.852347202,"h":4978.9472265497,"l":4912.3728347023,"c":4958.8593264784,"v":452603.4680635822,"t":1721894400}
+{"o":4958.8593264784,"h":4986.7111006307,"l":4939.2248731639,"c":4948.7955410698,"v":371264.0432102815,"t":1721898000}
+{"o":4948.7955410698,"h":4950.7452792999,"l":4867.1091950832,"c":4890.9932678158,"v":569753.8054210019,"t":1721901600}
+{"o":4890.9932678158,"h":4931.1134093703,"l":4883.123368827,"c":4915.972195736,"v":490797.9196772393,"t":1721905200}
+{"o":4915.972195736,"h":4945.2399977237,"l":4844.4050300596,"c":4876.9747126909,"v":629613.7317287668,"t":1721908800}
+{"o":4876.9747126909,"h":4915.0099669366,"l":4849.6390880971,"c":4895.4152876508,"v":665025.7718325584,"t":1721912400}
+{"o":4895.4152876508,"h":4993.2179042804,"l":4827.5524052694,"c":4989.4473856859,"v":840018.9717899874,"t":1721916000}
+{"o":4989.4473856859,"h":5011.0240497963,"l":4939.7709339182,"c":4962.2695217316,"v":665339.2472439761,"t":1721919600}
+{"o":4962.2695217316,"h":5023.0902411279,"l":4936.606027198,"c":4971.9640115802,"v":692524.7604017422,"t":1721923200}
+{"o":4971.9640115802,"h":5002.0896630278,"l":4939.5856300859,"c":4958.5595884019,"v":573185.7474609915,"t":1721926800}
+{"o":4958.5595884019,"h":4978.2771247946,"l":4865.1043742368,"c":4881.4113441447,"v":612254.2107483622,"t":1721930400}
+{"o":4881.4113441447,"h":4914.9927449344,"l":4851.9197771417,"c":4896.2669146829,"v":636881.0838845619,"t":1721934000}
+{"o":4896.2669146829,"h":4965.5783650294,"l":4820.5314304633,"c":4965.5783650294,"v":633522.223777158,"t":1721937600}
+{"o":4965.5783650294,"h":5027.0253352514,"l":4941.9741673152,"c":5006.040248311,"v":676807.8197018979,"t":1721941200}
+{"o":5006.040248311,"h":5032.3757267518,"l":4984.0624834947,"c":5017.2305734964,"v":494102.4424866871,"t":1721944800}
+{"o":5017.2305734964,"h":5034.6915258251,"l":4985.6603237641,"c":5005.7608233876,"v":441763.5382384511,"t":1721948400}
+{"o":5005.7608233876,"h":5053.0195704237,"l":5000.4550490026,"c":5036.5253038454,"v":469607.4494248679,"t":1721952000}
+{"o":5036.5253038454,"h":5075.0283710452,"l":5026.0115275632,"c":5068.8796044306,"v":511414.3900903363,"t":1721955600}
+{"o":5068.8796044306,"h":5127.4374378694,"l":5063.423888517,"c":5114.9930637434,"v":498602.8956890819,"t":1721959200}
+{"o":5114.9930637434,"h":5152.7885115892,"l":5100.3099569959,"c":5117.8882638657,"v":551640.8663456414,"t":1721962800}
+{"o":5117.8882638657,"h":5165.4523500669,"l":5114.9539794788,"c":5160.1847111589,"v":467603.7974498134,"t":1721966400}
+{"o":5160.1847111589,"h":5175.9082326008,"l":5138.3821205407,"c":5155.8273120263,"v":435259.5211716992,"t":1721970000}
+{"o":5155.8273120263,"h":5175.9746478675,"l":5148.1973562891,"c":5160.2569637508,"v":369060.8730664167,"t":1721973600}
+{"o":5160.2569637508,"h":5176.0490218503,"l":5145.2016865423,"c":5148.286477269,"v":348095.9885079908,"t":1721977200}
+{"o":5148.286477269,"h":5193.4056968744,"l":5146.375643907,"c":5188.1518099078,"v":381806.6144381028,"t":1721980800}
+{"o":5188.1518099078,"h":5244.0745901315,"l":5188.1518099078,"c":5213.3354910001,"v":461601.153591939,"t":1721984400}
+{"o":5213.3354910001,"h":5231.5544562833,"l":5190.3993310129,"c":5201.2561069722,"v":438224.7594550189,"t":1721988000}
+{"o":5201.2561069722,"h":5213.4976504635,"l":5187.7684947945,"c":5205.4477026683,"v":357034.2461849544,"t":1721991600}
+{"o":5205.4477026683,"h":5225.9761129935,"l":5179.575273423,"c":5191.174646629,"v":414058.1487401699,"t":1721995200}
+{"o":5191.174646629,"h":5339.8886163384,"l":5170.7317179405,"c":5322.1262584542,"v":539063.3101375969,"t":1721998800}
+{"o":5322.1262584542,"h":5333.2433972762,"l":5218.9896164138,"c":5270.8119027732,"v":702371.2223370525,"t":1722002400}
+{"o":5270.8119027732,"h":5306.9917602078,"l":5264.1404125039,"c":5287.3793947887,"v":534357.2018021058,"t":1722006000}
+{"o":5287.3793947887,"h":5303.0539660514,"l":5264.1245904504,"c":5277.1975220794,"v":459435.8341750966,"t":1722009600}
+{"o":5277.1975220794,"h":5319.725673408,"l":5273.5134200335,"c":5295.3084599283,"v":415123.2817542588,"t":1722013200}
+{"o":5295.3084599283,"h":5316.0281698979,"l":5285.5130335806,"c":5315.5835545576,"v":396042.0828330896,"t":1722016800}
+{"o":5315.5835545576,"h":5329.7853763182,"l":5296.094704882,"c":5308.7186707937,"v":422824.4894860972,"t":1722020400}
+{"o":5308.7186707937,"h":5311.3845945106,"l":5273.8089007555,"c":5287.2118861932,"v":382356.8549181041,"t":1722024000}
+{"o":5287.2118861932,"h":5327.6247249902,"l":5277.220300748,"c":5310.426414318,"v":364221.4041386999,"t":1722027600}
+{"o":5310.426414318,"h":5339.9665805726,"l":5299.8142037635,"c":5337.3135851655,"v":353694.7912357524,"t":1722031200}
+{"o":5337.3135851655,"h":5350.2658523992,"l":5324.5492654486,"c":5330.8140663693,"v":342371.1252125981,"t":1722034800}
+{"o":5330.8140663693,"h":5341.09192905,"l":5298.7285196126,"c":5314.203105783,"v":380622.6252445452,"t":1722038400}
+{"o":5314.203105783,"h":5315.4617309545,"l":5287.622466007,"c":5291.8616654349,"v":335736.4054168462,"t":1722042000}
+{"o":5291.8616654349,"h":5364.0316628478,"l":5281.6886528645,"c":5357.123378482,"v":368658.6712555184,"t":1722045600}
+{"o":5357.123378482,"h":5385.6494782773,"l":5315.8771877906,"c":5322.2549758021,"v":380642.5294139648,"t":1722049200}
+{"o":5322.2549758021,"h":5359.9439339635,"l":5317.0481245211,"c":5359.9439339635,"v":315718.3752358438,"t":1722052800}
+{"o":5359.9439339635,"h":5390.1796846237,"l":5348.6206111082,"c":5351.2990802686,"v":365734.680649174,"t":1722056400}
+{"o":5351.2990802686,"h":5387.4480629987,"l":5348.0444964446,"c":5381.7276602866,"v":331225.1733134589,"t":1722060000}
+{"o":5381.7276602866,"h":5423.7669758781,"l":5356.1819393153,"c":5413.2375051573,"v":432511.7503241617,"t":1722063600}
+{"o":5413.2375051573,"h":5456.9701092188,"l":5412.7553930245,"c":5452.7700185415,"v":441972.5276269002,"t":1722067200}
+{"o":5452.7700185415,"h":5453.2837767196,"l":5424.8020914133,"c":5429.2938633874,"v":390741.7593221306,"t":1722070800}
+{"o":5429.2938633874,"h":5433.5805702458,"l":5396.8355924832,"c":5400.943620227,"v":350852.8469487907,"t":1722074400}
+{"o":5400.943620227,"h":5404.5117500245,"l":5369.7741713623,"c":5400.7024893583,"v":439437.001489364,"t":1722078000}
+{"o":5400.7024893583,"h":5442.6762525778,"l":5400.3692901787,"c":5421.4620316061,"v":418227.1354926965,"t":1722081600}
+{"o":5421.4620316061,"h":5483.8976382996,"l":5414.7170893582,"c":5462.2049189762,"v":499663.0551022697,"t":1722085200}
+{"o":5462.2049189762,"h":5468.065192376,"l":5372.6718304276,"c":5395.7129696508,"v":579047.7289585997,"t":1722088800}
+{"o":5395.7129696508,"h":5403.5912633879,"l":5288.9397081084,"c":5315.5394592398,"v":646384.6104385632,"t":1722092400}
+{"o":5315.5394592398,"h":5337.9661805778,"l":5289.0484246819,"c":5295.220497195,"v":519951.2878179454,"t":1722096000}
+{"o":5295.220497195,"h":5317.5077335042,"l":5257.620633654,"c":5266.8376170037,"v":581785.3074119936,"t":1722099600}
+{"o":5266.8376170037,"h":5326.6939313024,"l":5262.448033132,"c":5281.5207513698,"v":493863.1948224773,"t":1722103200}
+{"o":5281.5207513698,"h":5291.2266438854,"l":5227.4961770891,"c":5287.1037046875,"v":638669.8742620492,"t":1722106800}
+{"o":5287.1037046875,"h":5338.1002464518,"l":5189.6709622235,"c":5332.9932190763,"v":994043.3152162384,"t":1722110400}
+{"o":5332.9932190763,"h":5438.7821079434,"l":5301.1891796172,"c":5418.3819156876,"v":1164812.2799708694,"t":1722114000}
+{"o":5418.3819156876,"h":5440.3769644428,"l":5397.8398646462,"c":5408.7112494935,"v":888266.4261922039,"t":1722117600}
+{"o":5408.7112494935,"h":5408.7112494935,"l":5349.9086945474,"c":5358.8697575103,"v":848987.2785389918,"t":1722121200}
+{"o":5358.8697575103,"h":5393.5596561896,"l":5315.3803924892,"c":5385.7243109324,"v":1338046.8026268762,"t":1722124800}
+{"o":5385.7243109324,"h":5436.3318437182,"l":5383.3850136292,"c":5409.3599157777,"v":881599.0075719884,"t":1722128400}
+{"o":5409.3599157777,"h":5423.9707472313,"l":5380.0662806617,"c":5390.8276388685,"v":628206.1517765236,"t":1722132000}
+{"o":5390.8276388685,"h":5393.8456210055,"l":5360.4017840566,"c":5370.1494573726,"v":622221.1007353646,"t":1722135600}
+{"o":5370.1494573726,"h":5384.5687887711,"l":5306.8262953473,"c":5308.3108672321,"v":503263.7163294886,"t":1722139200}
+{"o":5308.3108672321,"h":5329.3689325453,"l":5275.8244036452,"c":5320.2110787721,"v":538636.9622477795,"t":1722142800}
+{"o":5320.2110787721,"h":5327.3112174921,"l":5290.9978216031,"c":5306.6729448124,"v":474039.5317318254,"t":1722146400}
+{"o":5306.6729448124,"h":5360.4402423406,"l":5292.6842689183,"c":5355.1273546914,"v":522927.8687960661,"t":1722150000}
+{"o":5355.1273546914,"h":5373.4781188174,"l":5331.6730242215,"c":5351.8289917832,"v":396621.2834026435,"t":1722153600}
+{"o":5351.8289917832,"h":5376.0903411341,"l":5345.5279900643,"c":5350.0442923776,"v":378849.4438725741,"t":1722157200}
+{"o":5350.0442923776,"h":5382.1283283517,"l":5344.587254417,"c":5374.0778022957,"v":399147.9429959189,"t":1722160800}
+{"o":5374.0778022957,"h":5413.5642466741,"l":5373.0166033743,"c":5396.7930130941,"v":538795.4017522827,"t":1722164400}
+{"o":5396.7930130941,"h":5429.5834960131,"l":5382.6167005322,"c":5413.4898961863,"v":577994.9231777206,"t":1722168000}
+{"o":5413.4898961863,"h":5436.9699389114,"l":5404.1361231627,"c":5428.1513572019,"v":519499.4179233019,"t":1722171600}
+{"o":5428.1513572019,"h":5436.2358217204,"l":5362.9541298546,"c":5381.6457131291,"v":670245.4492781023,"t":1722175200}
+{"o":5381.6457131291,"h":5390.1518796996,"l":5353.3548531866,"c":5362.2851214695,"v":592300.4422569235,"t":1722178800}
+{"o":5362.2851214695,"h":5388.6896618398,"l":5342.7221806625,"c":5348.4701935904,"v":512544.0577923513,"t":1722182400}
+{"o":5348.4701935904,"h":5369.3063982071,"l":5333.981232358,"c":5355.5315618624,"v":453912.7590850691,"t":1722186000}
+{"o":5355.5315618624,"h":5402.8328971909,"l":5346.7699334586,"c":5391.7896163826,"v":473563.796125804,"t":1722189600}
+{"o":5391.7896163826,"h":5404.7361575195,"l":5369.5103685968,"c":5381.5903202036,"v":496621.091745391,"t":1722193200}
+{"o":5381.5903202036,"h":5399.7594502269,"l":5370.5604379638,"c":5395.382883127,"v":499093.2152730222,"t":1722196800}
+{"o":5395.382883127,"h":5399.6626088752,"l":5350.4169182452,"c":5375.9271028276,"v":536884.8157127398,"t":1722200400}
+{"o":5375.9271028276,"h":5390.0371797603,"l":5321.3421146231,"c":5342.4260734943,"v":581821.2474608846,"t":1722204000}
+{"o":5342.4260734943,"h":5393.2513977079,"l":5331.6390338885,"c":5386.017512008,"v":416122.4691855763,"t":1722207600}
+{"o":5386.017512008,"h":5509.3789824605,"l":5371.495687383,"c":5478.7736139682,"v":588608.3565635558,"t":1722211200}
+{"o":5478.7736139682,"h":5504.1896047631,"l":5454.7782902453,"c":5463.4942524814,"v":505742.4776352948,"t":1722214800}
+{"o":5463.4942524814,"h":5606.238458192,"l":5455.3222557485,"c":5600.0989655049,"v":579475.6231287755,"t":1722218400}
+{"o":5600.0989655049,"h":5630.2166120444,"l":5582.4076335713,"c":5597.943672937,"v":538029.1334110354,"t":1722222000}
+{"o":5597.943672937,"h":5641.3200871823,"l":5589.4704778109,"c":5637.3519230332,"v":451357.5455362746,"t":1722225600}
+{"o":5637.3519230332,"h":5648.1136622784,"l":5617.9198083508,"c":5638.0009018581,"v":500199.8877143016,"t":1722229200}
+{"o":5638.0009018581,"h":5642.8631769646,"l":5608.5465013064,"c":5612.2485418092,"v":492302.7938555035,"t":1722232800}
+{"o":5612.2485418092,"h":5621.4082158197,"l":5566.1375368398,"c":5599.9095334934,"v":483662.2412198911,"t":1722236400}
+{"o":5599.9095334934,"h":5603.5722003932,"l":5571.1748659585,"c":5580.3894474231,"v":374543.4583273834,"t":1722240000}
+{"o":5580.3894474231,"h":5594.8837131606,"l":5572.1496636544,"c":5590.7422117069,"v":313545.5979350469,"t":1722243600}
+{"o":5590.7422117069,"h":5591.1313106699,"l":5551.9839215182,"c":5558.1556789455,"v":366122.7464210835,"t":1722247200}
+{"o":5558.1556789455,"h":5588.7696426242,"l":5543.1907210349,"c":5558.9346768073,"v":421031.0112635267,"t":1722250800}
+{"o":5558.9346768073,"h":5623.3121169124,"l":5553.1338722628,"c":5606.5667192452,"v":526827.8428108897,"t":1722254400}
+{"o":5606.5667192452,"h":5614.1492218687,"l":5544.6206971054,"c":5553.1651442492,"v":593396.3871468964,"t":1722258000}
+{"o":5553.1651442492,"h":5560.8120113117,"l":5439.5981494178,"c":5464.4013744573,"v":778764.534982275,"t":1722261600}
+{"o":5464.4013744573,"h":5481.7230093331,"l":5406.1135640977,"c":5446.3926230808,"v":850156.1197489568,"t":1722265200}
+{"o":5446.3926230808,"h":5459.9412818698,"l":5363.0041513418,"c":5380.6594181693,"v":679560.1288881433,"t":1722268800}
+{"o":5380.6594181693,"h":5444.417509706,"l":5370.2455819502,"c":5435.3682809339,"v":555374.9982938173,"t":1722272400}
+{"o":5435.3682809339,"h":5457.4753673367,"l":5403.2946196255,"c":5407.3564240157,"v":493770.9455006503,"t":1722276000}
+{"o":5407.3564240157,"h":5442.0266524048,"l":5388.5296489309,"c":5441.8643659009,"v":466766.8737033229,"t":1722279600}
+{"o":5441.8643659009,"h":5476.2082991885,"l":5407.440313251,"c":5411.1429185072,"v":488503.2410226015,"t":1722283200}
+{"o":5411.1429185072,"h":5414.0323639971,"l":5329.754580866,"c":5355.1062778695,"v":526855.7918451331,"t":1722286800}
+{"o":5355.1062778695,"h":5392.3523382522,"l":5333.7334344852,"c":5336.5734690219,"v":522422.1432362493,"t":1722290400}
+{"o":5336.5734690219,"h":5348.2606559555,"l":5289.5360626487,"c":5315.3000600558,"v":573639.6725619603,"t":1722294000}
+{"o":5315.3000600558,"h":5351.6887227947,"l":5276.7128083644,"c":5325.637356263,"v":606978.4173870787,"t":1722297600}
+{"o":5325.637356263,"h":5349.6145883534,"l":5250.3331225547,"c":5254.3391673308,"v":494802.1827925794,"t":1722301200}
+{"o":5254.3391673308,"h":5290.0657640781,"l":5223.1536747019,"c":5268.609344834,"v":515042.9191648129,"t":1722304800}
+{"o":5268.609344834,"h":5322.7978182152,"l":5256.9306224862,"c":5317.694781153,"v":559176.3811111432,"t":1722308400}
+{"o":5317.694781153,"h":5358.9566533725,"l":5306.9726366953,"c":5358.1465441124,"v":465921.9214521948,"t":1722312000}
+{"o":5358.1465441124,"h":5379.2540581014,"l":5279.531236918,"c":5299.5553842603,"v":544085.1704947911,"t":1722315600}
+{"o":5299.5553842603,"h":5326.410608574,"l":5293.2892402566,"c":5315.5106024653,"v":416735.6145222702,"t":1722319200}
+{"o":5315.5106024653,"h":5347.1638676024,"l":5309.4709953116,"c":5312.3902840162,"v":442025.7969647273,"t":1722322800}
+{"o":5312.3902840162,"h":5325.2606120215,"l":5268.125211698,"c":5272.5236338026,"v":456957.1521033655,"t":1722326400}
+{"o":5272.5236338026,"h":5301.336165453,"l":5271.7810981349,"c":5287.8152640981,"v":418850.3707678122,"t":1722330000}
+{"o":5287.8152640981,"h":5294.0261362827,"l":5250.6973800302,"c":5266.2229443192,"v":488175.911110029,"t":1722333600}
+{"o":5266.2229443192,"h":5276.3827019956,"l":5245.0162460841,"c":5271.3517232708,"v":373957.3712690096,"t":1722337200}
+{"o":5271.3517232708,"h":5286.0172084057,"l":5221.9912057408,"c":5282.7533124614,"v":428378.4602384988,"t":1722340800}
+{"o":5282.7533124614,"h":5318.063171138,"l":5222.9114039515,"c":5230.3124101345,"v":602205.8887717309,"t":1722344400}
+{"o":5230.3124101345,"h":5298.4662131931,"l":5205.94262481,"c":5259.7798745087,"v":769919.7651743572,"t":1722348000}
+{"o":5259.7798745087,"h":5298.0438831371,"l":5215.834217167,"c":5271.8645902613,"v":636862.1165152629,"t":1722351600}
+{"o":5271.8645902613,"h":5286.8048059708,"l":5237.6388687085,"c":5238.273740785,"v":544669.0011540091,"t":1722355200}
+{"o":5238.273740785,"h":5241.0634757007,"l":5159.3138279748,"c":5166.8543925847,"v":645587.8810861519,"t":1722358800}
+{"o":5166.8543925847,"h":5194.5973195912,"l":5145.7944235446,"c":5181.7922702634,"v":566770.1100371996,"t":1722362400}
+{"o":5181.7922702634,"h":5189.9290592322,"l":5134.3597470869,"c":5181.8951650686,"v":581005.7662255655,"t":1722366000}
+{"o":5181.8951650686,"h":5240.1428456802,"l":5112.4110978131,"c":5233.8861035727,"v":649659.8486814209,"t":1722369600}
+{"o":5233.8861035727,"h":5241.0145459664,"l":5212.9140476772,"c":5227.8873208817,"v":441798.3143046672,"t":1722373200}
+{"o":5227.8873208817,"h":5230.6813173502,"l":5204.2205282787,"c":5223.6557208871,"v":392087.5633851212,"t":1722376800}
+{"o":5223.6557208871,"h":5241.9933532414,"l":5208.9628928289,"c":5217.8112200059,"v":330851.730723517,"t":1722380400}
+{"o":5217.8112200059,"h":5269.9494142942,"l":5186.6052749072,"c":5264.698245536,"v":456791.0337436002,"t":1722384000}
+{"o":5264.698245536,"h":5288.2629728774,"l":5236.8013231795,"c":5283.2149711361,"v":394270.0246123626,"t":1722387600}
+{"o":5283.2149711361,"h":5292.3680636555,"l":5243.3438067815,"c":5253.3272028472,"v":369544.097740059,"t":1722391200}
+{"o":5253.3272028472,"h":5286.4972918055,"l":5248.4921743317,"c":5270.7335709908,"v":398120.7613143545,"t":1722394800}
+{"o":5270.7335709908,"h":5274.4255194253,"l":5188.008995788,"c":5217.543361849,"v":430476.2811690019,"t":1722398400}
+{"o":5217.543361849,"h":5296.8359339581,"l":5190.6860552827,"c":5292.3944167068,"v":473069.5066739944,"t":1722402000}
+{"o":5292.3944167068,"h":5349.1538378792,"l":5286.4243851121,"c":5342.2440307443,"v":477857.7117766294,"t":1722405600}
+{"o":5342.2440307443,"h":5354.4057882979,"l":5326.3418169812,"c":5332.0392894585,"v":383975.7310451421,"t":1722409200}
+{"o":5332.0392894585,"h":5361.199711313,"l":5313.3822575555,"c":5356.4127107524,"v":403681.3626942699,"t":1722412800}
+{"o":5356.4127107524,"h":5373.5550660803,"l":5333.3325825744,"c":5345.2358235273,"v":350569.976664212,"t":1722416400}
+{"o":5345.2358235273,"h":5348.1478413733,"l":5301.3223983445,"c":5303.8920253447,"v":337378.8076934179,"t":1722420000}
+{"o":5303.8920253447,"h":5320.9585043802,"l":5280.4532453073,"c":5289.952270916,"v":379821.5228274532,"t":1722423600}
+{"o":5289.952270916,"h":5312.8952093032,"l":5273.5313605529,"c":5275.3812652902,"v":365243.3406272533,"t":1722427200}
+{"o":5275.3812652902,"h":5366.550274011,"l":5273.9791920104,"c":5318.8417674858,"v":449190.7885524322,"t":1722430800}
+{"o":5318.8417674858,"h":5351.9164184368,"l":5244.7537245737,"c":5258.6172314846,"v":560965.7749288413,"t":1722434400}
+{"o":5258.6172314846,"h":5276.3656144255,"l":5234.9185788301,"c":5242.118134084,"v":442861.1142934441,"t":1722438000}
+{"o":5242.118134084,"h":5299.7009384344,"l":5227.1764750929,"c":5247.1025802986,"v":448382.803885601,"t":1722441600}
+{"o":5247.1025802986,"h":5319.5262293496,"l":5234.3764484529,"c":5297.362639189,"v":449289.0519210159,"t":1722445200}
+{"o":5297.362639189,"h":5306.8170017298,"l":5210.2187810452,"c":5262.3130828461,"v":596463.5257968123,"t":1722448800}
+{"o":5262.3130828461,"h":5283.890119075,"l":5098.0717407262,"c":5141.7771162661,"v":911859.3667551593,"t":1722452400}
+{"o":5141.7771162661,"h":5150.3366005523,"l":5049.6332551607,"c":5052.6921412478,"v":721525.2305433039,"t":1722456000}
+{"o":5052.6921412478,"h":5100.7686088442,"l":5028.4199595817,"c":5063.6476127006,"v":537393.0699021383,"t":1722459600}
+{"o":5063.6476127006,"h":5063.6476127006,"l":5004.7950840146,"c":5047.231362309,"v":466232.3083949059,"t":1722463200}
+{"o":5047.231362309,"h":5050.5305311258,"l":4997.9494425594,"c":5001.1151581245,"v":380368.1465532794,"t":1722466800}
+{"o":5001.1151581245,"h":5035.5031046111,"l":4983.9738009809,"c":5008.2813487513,"v":462619.2860733618,"t":1722470400}
+{"o":5008.2813487513,"h":5020.8413869615,"l":4955.8411881843,"c":4984.6820648839,"v":430504.2308977602,"t":1722474000}
+{"o":4984.6820648839,"h":4997.2259258587,"l":4926.9536071982,"c":4951.842168254,"v":558747.2536930843,"t":1722477600}
+{"o":4951.842168254,"h":4951.8435179199,"l":4905.4649573956,"c":4910.6705342643,"v":531411.3279461024,"t":1722481200}
+{"o":4910.6705342643,"h":4924.8585695462,"l":4834.3563237607,"c":4851.0502725872,"v":520566.7007868801,"t":1722484800}
+{"o":4851.0502725872,"h":4935.6127335079,"l":4834.6465225965,"c":4922.120431355,"v":657783.7725359129,"t":1722488400}
+{"o":4922.120431355,"h":4943.0620195769,"l":4902.2316125166,"c":4905.7800700809,"v":518022.9397659765,"t":1722492000}
+{"o":4905.7800700809,"h":4934.4407332813,"l":4888.7260154987,"c":4899.3200848816,"v":379602.7987750897,"t":1722495600}
+{"o":4899.3200848816,"h":4932.856654574,"l":4895.7706451313,"c":4930.719640766,"v":326860.6329705733,"t":1722499200}
+{"o":4930.719640766,"h":4948.5006366166,"l":4892.7134576955,"c":4897.541362123,"v":352136.8012874452,"t":1722502800}
+{"o":4897.541362123,"h":4926.6303265653,"l":4891.2794541028,"c":4923.9267580402,"v":293597.0853113148,"t":1722506400}
+{"o":4923.9267580402,"h":4948.7402628382,"l":4906.0269027121,"c":4940.649298472,"v":342371.6514132781,"t":1722510000}
+{"o":4940.649298472,"h":4992.2341004678,"l":4934.4857123843,"c":4978.3821004087,"v":427487.3999670281,"t":1722513600}
+{"o":4978.3821004087,"h":4991.0909199373,"l":4923.224513293,"c":4941.0758631932,"v":405318.4331169045,"t":1722517200}
+{"o":4941.0758631932,"h":4951.0880935237,"l":4792.7910933482,"c":4793.6222633186,"v":541965.1470346951,"t":1722520800}
+{"o":4793.6222633186,"h":4804.1209984811,"l":4700.7413887841,"c":4737.278799182,"v":842664.7916302388,"t":1722524400}
+{"o":4737.278799182,"h":4742.5424046877,"l":4670.4741378023,"c":4723.9289905632,"v":722667.1138211959,"t":1722528000}
+{"o":4723.9289905632,"h":4727.3884576921,"l":4646.0913603882,"c":4721.8502116083,"v":524152.2960064475,"t":1722531600}
+{"o":4721.8502116083,"h":4724.1693426054,"l":4597.0019160694,"c":4654.7630624638,"v":629902.6070590605,"t":1722535200}
+{"o":4654.7630624638,"h":4734.8394962026,"l":4650.8685569687,"c":4727.1163989139,"v":557210.8174661055,"t":1722538800}
+{"o":4727.1163989139,"h":4807.8754492354,"l":4691.2271475241,"c":4799.3956765299,"v":537032.1249878078,"t":1722542400}
+{"o":4799.3956765299,"h":4883.0555225258,"l":4790.3208630036,"c":4842.3249183361,"v":562079.5777829817,"t":1722546000}
+{"o":4842.3249183361,"h":4903.119905343,"l":4836.0229148917,"c":4874.8013515365,"v":521821.2325811148,"t":1722549600}
+{"o":4874.8013515365,"h":4898.2293793307,"l":4860.4548508312,"c":4871.2678028792,"v":410221.205994136,"t":1722553200}
+{"o":4871.2678028792,"h":4933.4311749784,"l":4860.9449053211,"c":4863.0245274511,"v":406513.3462737708,"t":1722556800}
+{"o":4863.0245274511,"h":4863.0245274511,"l":4782.1540079994,"c":4788.0470006751,"v":463855.7366232471,"t":1722560400}
+{"o":4788.0470006751,"h":4810.5943915646,"l":4702.9467436917,"c":4751.530161085,"v":510694.6710404917,"t":1722564000}
+{"o":4751.530161085,"h":4798.3103631218,"l":4732.2784673563,"c":4783.6197103428,"v":368585.9194591964,"t":1722567600}
+{"o":4783.6197103428,"h":4807.6130309752,"l":4767.1249551574,"c":4807.6130309752,"v":318659.6456440691,"t":1722571200}
+{"o":4807.6130309752,"h":4809.5816141761,"l":4720.8265008951,"c":4726.3726667189,"v":343261.7057371554,"t":1722574800}
+{"o":4726.3726667189,"h":4739.6070011398,"l":4631.2938851651,"c":4716.6539351377,"v":426483.3337124622,"t":1722578400}
+{"o":4716.6539351377,"h":4727.7911910087,"l":4662.6553285808,"c":4700.5510243235,"v":348060.0823503919,"t":1722582000}
+{"o":4700.5510243235,"h":4753.9248941138,"l":4669.0625360596,"c":4751.7486076828,"v":351447.2732119864,"t":1722585600}
+{"o":4751.7486076828,"h":4787.4080458042,"l":4749.895429293,"c":4771.6730306435,"v":402023.9787202635,"t":1722589200}
+{"o":4771.6730306435,"h":4800.9035591845,"l":4752.9482440696,"c":4785.5603406803,"v":328487.3287853507,"t":1722592800}
+{"o":4785.5603406803,"h":4813.8591133012,"l":4775.6585461908,"c":4784.6494069906,"v":328644.5611127653,"t":1722596400}
+{"o":4784.6494069906,"h":4812.9360482094,"l":4726.3509741395,"c":4773.5428438155,"v":586589.7776967062,"t":1722600000}
+{"o":4773.5428438155,"h":4878.8149243115,"l":4736.0845824175,"c":4835.405305972,"v":602307.0889580874,"t":1722603600}
+{"o":4835.405305972,"h":4842.1030018883,"l":4531.9775938643,"c":4590.7269551881,"v":807423.5146433625,"t":1722607200}
+{"o":4590.7269551881,"h":4604.205351643,"l":4450.3062843547,"c":4567.4128650276,"v":1107356.1429464961,"t":1722610800}
+{"o":4567.4128650276,"h":4583.2088599592,"l":4490.9784432379,"c":4495.7021789665,"v":636095.1700692773,"t":1722614400}
+{"o":4495.7021789665,"h":4552.7502745998,"l":4466.8060366259,"c":4496.6165260852,"v":510529.4105024826,"t":1722618000}
+{"o":4496.6165260852,"h":4507.7386519507,"l":4442.4570172614,"c":4461.4749359014,"v":482628.4363774019,"t":1722621600}
+{"o":4461.4749359014,"h":4470.1002417945,"l":4363.9529790556,"c":4402.3308752402,"v":615447.3175914482,"t":1722625200}
+{"o":4402.3308752402,"h":4478.4475315074,"l":4364.980016302,"c":4460.3512579831,"v":641448.1593814387,"t":1722628800}
+{"o":4460.3512579831,"h":4511.3939554333,"l":4382.4673261726,"c":4498.5821069279,"v":864253.3168762666,"t":1722632400}
+{"o":4498.5821069279,"h":4510.0562278589,"l":4431.4567237771,"c":4445.8462880149,"v":700577.4623279992,"t":1722636000}
+{"o":4445.8462880149,"h":4476.9124389563,"l":4395.3141202236,"c":4444.9207742703,"v":484451.341687538,"t":1722639600}
+{"o":4444.9207742703,"h":4481.0258164683,"l":4365.3467390395,"c":4397.0597121927,"v":596291.766535214,"t":1722643200}
+{"o":4397.0597121927,"h":4438.7576189802,"l":4325.8407331492,"c":4423.9190141197,"v":746189.2673893893,"t":1722646800}
+{"o":4423.9190141197,"h":4443.9769863333,"l":4380.1974487435,"c":4381.7042342696,"v":429278.0858602371,"t":1722650400}
+{"o":4381.7042342696,"h":4470.5203031603,"l":4367.6433000039,"c":4468.469072104,"v":368998.9984966941,"t":1722654000}
+{"o":4468.469072104,"h":4469.4587469527,"l":4400.579195105,"c":4412.104050797,"v":278756.2898305824,"t":1722657600}
+{"o":4412.104050797,"h":4440.4575630056,"l":4398.9591932447,"c":4419.9033263674,"v":321394.4567530515,"t":1722661200}
+{"o":4419.9033263674,"h":4444.0519976947,"l":4406.8784851888,"c":4439.4265732934,"v":297826.4956992429,"t":1722664800}
+{"o":4439.4265732934,"h":4466.7163629989,"l":4412.940934445,"c":4414.7791434643,"v":305608.8587800541,"t":1722668400}
+{"o":4414.7791434643,"h":4422.0528354467,"l":4341.5042243725,"c":4375.957466092,"v":422860.1204984715,"t":1722672000}
+{"o":4375.957466092,"h":4396.7857412994,"l":4319.1118389264,"c":4396.7857412994,"v":416512.1399711626,"t":1722675600}
+{"o":4396.7857412994,"h":4426.7163664022,"l":4376.8590680772,"c":4417.4156006813,"v":327043.6089027882,"t":1722679200}
+{"o":4417.4156006813,"h":4441.1200772868,"l":4405.9949752458,"c":4436.2535976437,"v":325097.5913886001,"t":1722682800}
+{"o":4436.2535976437,"h":4470.9079039128,"l":4422.5661896983,"c":4443.9890759584,"v":357089.3415375978,"t":1722686400}
+{"o":4443.9890759584,"h":4448.7003776672,"l":4406.052445626,"c":4425.1618087965,"v":325480.9640036098,"t":1722690000}
+{"o":4425.1618087965,"h":4451.243723578,"l":4396.8488244582,"c":4405.4123562701,"v":298363.7403449092,"t":1722693600}
+{"o":4405.4123562701,"h":4425.4979804073,"l":4250.101500102,"c":4255.0957956122,"v":583658.0616129652,"t":1722697200}
+{"o":4255.0957956122,"h":4294.7812785736,"l":4209.3721389908,"c":4245.4763447559,"v":878388.1169356762,"t":1722700800}
+{"o":4245.4763447559,"h":4264.8189927404,"l":4113.9124594081,"c":4144.3025657115,"v":778242.3141115867,"t":1722704400}
+{"o":4144.3025657115,"h":4158.5396399593,"l":4070.0797744252,"c":4122.8202483898,"v":573063.8071273853,"t":1722708000}
+{"o":4122.8202483898,"h":4162.5905359578,"l":4086.6463041224,"c":4089.3267905857,"v":470072.2684751844,"t":1722711600}
+{"o":4089.3267905857,"h":4146.1714498874,"l":4077.9513254392,"c":4100.7550313675,"v":458786.7940499738,"t":1722715200}
+{"o":4100.7550313675,"h":4173.6785195459,"l":4084.2108422468,"c":4158.7664444782,"v":399198.4803269581,"t":1722718800}
+{"o":4158.7664444782,"h":4168.4518900407,"l":4132.4325600695,"c":4159.1727349309,"v":309653.3910108987,"t":1722722400}
+{"o":4159.1727349309,"h":4191.2359408483,"l":4142.6442298642,"c":4150.0539953916,"v":301610.9803047254,"t":1722726000}
+{"o":4150.0539953916,"h":4199.2022269738,"l":4142.3749557925,"c":4195.6820991878,"v":290364.6681823703,"t":1722729600}
+{"o":4195.6820991878,"h":4200.1159468167,"l":4132.1903781254,"c":4194.9848661755,"v":314124.5424230898,"t":1722733200}
+{"o":4194.9848661755,"h":4252.5015290923,"l":4192.7629271891,"c":4235.5688249216,"v":337671.0327687773,"t":1722736800}
+{"o":4235.5688249216,"h":4245.2957330577,"l":4193.2292487202,"c":4202.247057599,"v":272707.9326526615,"t":1722740400}
+{"o":4202.247057599,"h":4206.4243692123,"l":4160.113754285,"c":4162.1007553106,"v":281256.8712071823,"t":1722744000}
+{"o":4162.1007553106,"h":4206.2179496961,"l":4159.5665754235,"c":4181.0532219105,"v":264691.4081647132,"t":1722747600}
+{"o":4181.0532219105,"h":4191.778174272,"l":4163.4693989173,"c":4182.0029756342,"v":234419.101872761,"t":1722751200}
+{"o":4182.0029756342,"h":4186.2423171351,"l":4092.542521455,"c":4099.6264582031,"v":310846.7781584725,"t":1722754800}
+{"o":4099.6264582031,"h":4151.8702598379,"l":4063.3411328564,"c":4142.0258538119,"v":357505.3967838045,"t":1722758400}
+{"o":4142.0258538119,"h":4179.504113886,"l":4131.8450933642,"c":4177.0303877721,"v":269837.473233417,"t":1722762000}
+{"o":4177.0303877721,"h":4200.3463837515,"l":4151.439732784,"c":4194.3380616652,"v":237890.9336945115,"t":1722765600}
+{"o":4194.3380616652,"h":4208.163704964,"l":4170.2821902004,"c":4178.9283305975,"v":264783.1783674594,"t":1722769200}
+{"o":4178.9283305975,"h":4224.316417799,"l":4168.2138958817,"c":4219.1415665067,"v":276614.7922514633,"t":1722772800}
+{"o":4219.1415665067,"h":4225.6188710743,"l":4182.9076963204,"c":4184.5856822508,"v":308165.7598661509,"t":1722776400}
+{"o":4184.5856822508,"h":4190.2582684931,"l":3989.2357452555,"c":4010.7580833433,"v":861005.8135560233,"t":1722780000}
+{"o":4010.7580833433,"h":4010.8336808048,"l":3927.567497414,"c":3930.509193986,"v":857295.9447626986,"t":1722783600}
+{"o":3930.509193986,"h":3981.3530657824,"l":3863.4839732387,"c":3876.837077793,"v":772993.0125194831,"t":1722787200}
+{"o":3876.837077793,"h":3954.7167681295,"l":3821.8868050474,"c":3929.3209422179,"v":1100750.43466951,"t":1722790800}
+{"o":3929.3209422179,"h":4079.2183164411,"l":3917.076322721,"c":4050.3564194302,"v":810908.0228182717,"t":1722794400}
+{"o":4050.3564194302,"h":4178.8427052709,"l":4025.2624286724,"c":4136.0428732866,"v":737990.2274879052,"t":1722798000}
+{"o":4136.0428732866,"h":4233.1863478,"l":4109.4442934509,"c":4155.8195128393,"v":525167.1468146495,"t":1722801600}
+{"o":4155.8195128393,"h":4158.9714490565,"l":4076.0667220835,"c":4088.2425204875,"v":393968.0007923392,"t":1722805200}
+{"o":4088.2425204875,"h":4154.9269049082,"l":4073.6894024509,"c":4098.286484501,"v":545071.6930186857,"t":1722808800}
+{"o":4098.286484501,"h":4101.4364345679,"l":3998.1986857394,"c":4026.8434171785,"v":471376.8739851032,"t":1722812400}
+{"o":4026.8434171785,"h":4058.3144391404,"l":3782.2943062464,"c":3823.0383059283,"v":1165541.6491101093,"t":1722816000}
+{"o":3823.0383059283,"h":3898.6499184739,"l":3433.8827840338,"c":3816.7663180069,"v":1867290.1740542261,"t":1722819600}
+{"o":3816.7663180069,"h":3827.9713472229,"l":3652.3823561228,"c":3814.0300499287,"v":1469621.0794465938,"t":1722823200}
+{"o":3814.0300499287,"h":3818.7422078271,"l":3668.6410678554,"c":3672.2083383944,"v":942071.9960723153,"t":1722826800}
+{"o":3672.2083383944,"h":3792.8733753026,"l":3575.3357381675,"c":3608.1075358699,"v":975820.6908950182,"t":1722830400}
+{"o":3608.1075358699,"h":3614.5741255367,"l":3246.2702534617,"c":3445.567478997,"v":1369478.4514052086,"t":1722834000}
+{"o":3445.567478997,"h":3487.6172981177,"l":3189.6381499123,"c":3410.5855469617,"v":1733795.9962447078,"t":1722837600}
+{"o":3410.5855469617,"h":3622.8037602637,"l":3350.1722916044,"c":3580.8261925699,"v":1543990.5113626244,"t":1722841200}
+{"o":3580.8261925699,"h":3611.0164357174,"l":3479.8639375215,"c":3521.9243567001,"v":983488.9890914659,"t":1722844800}
+{"o":3521.9243567001,"h":3560.4218650793,"l":3396.1240466422,"c":3487.420623099,"v":844542.837481712,"t":1722848400}
+{"o":3487.420623099,"h":3503.1735538176,"l":3296.1961778923,"c":3380.3651618816,"v":1237731.0182226277,"t":1722852000}
+{"o":3380.3651618816,"h":3401.3928899194,"l":3217.8023929938,"c":3378.3142752253,"v":1412428.2269591731,"t":1722855600}
+{"o":3378.3142752253,"h":3454.0306489384,"l":3231.6530071,"c":3258.401667062,"v":1671011.1885757698,"t":1722859200}
+{"o":3258.401667062,"h":3616.8026559248,"l":3197.5440784578,"c":3577.0318099047,"v":1972236.2932901862,"t":1722862800}
+{"o":3577.0318099047,"h":3884.8337091693,"l":3575.2797510419,"c":3770.5146850853,"v":1746216.1428551197,"t":1722866400}
+{"o":3770.5146850853,"h":3873.5566397606,"l":3708.7865031101,"c":3800.7463167132,"v":1485247.0570118511,"t":1722870000}
+{"o":3800.7463167132,"h":3963.9668693418,"l":3788.7522475373,"c":3825.9776600051,"v":1415136.7950801863,"t":1722873600}
+{"o":3825.9776600051,"h":3942.7655201735,"l":3802.0488531183,"c":3917.1223636779,"v":873243.1417349662,"t":1722877200}
+{"o":3917.1223636779,"h":3917.7684967586,"l":3735.5361659006,"c":3745.249236728,"v":798950.4726948775,"t":1722880800}
+{"o":3745.249236728,"h":3818.290850539,"l":3689.8675813806,"c":3751.9429365526,"v":896709.2634466466,"t":1722884400}
+{"o":3751.9429365526,"h":3861.3672959962,"l":3739.096592857,"c":3841.3846906134,"v":705449.532751184,"t":1722888000}
+{"o":3841.3846906134,"h":3937.989365287,"l":3798.5492283111,"c":3825.13690964,"v":790248.4313783536,"t":1722891600}
+{"o":3825.13690964,"h":3908.5426926808,"l":3809.6341129522,"c":3857.5010799943,"v":707490.2232900101,"t":1722895200}
+{"o":3857.5010799943,"h":3921.6733792248,"l":3757.5570775302,"c":3780.7666233666,"v":544595.803930232,"t":1722898800}
+{"o":3780.7666233666,"h":4055.5278961106,"l":3768.8293121311,"c":4047.1107913019,"v":1123699.9463181605,"t":1722902400}
+{"o":4047.1107913019,"h":4096.982935782,"l":3997.5298704308,"c":4039.7590949967,"v":866118.9217550139,"t":1722906000}
+{"o":4039.7590949967,"h":4114.3955715143,"l":4028.9599240559,"c":4063.730348142,"v":503765.0421228844,"t":1722909600}
+{"o":4063.730348142,"h":4073.6849819044,"l":4007.9309967039,"c":4040.6154795556,"v":445213.7433258849,"t":1722913200}
+{"o":4040.6154795556,"h":4116.2428598986,"l":4004.6672179408,"c":4111.8711109872,"v":448423.0505543094,"t":1722916800}
+{"o":4111.8711109872,"h":4181.6439577853,"l":4061.8276718859,"c":4174.3607295409,"v":584268.7029974381,"t":1722920400}
+{"o":4174.3607295409,"h":4196.3804203683,"l":4121.4745815787,"c":4125.0719120631,"v":527375.0328628652,"t":1722924000}
+{"o":4125.0719120631,"h":4152.630523529,"l":4080.480188322,"c":4139.5165103885,"v":423392.6731725645,"t":1722927600}
+{"o":4139.5165103885,"h":4143.0665820232,"l":3982.9032386846,"c":4007.3952363294,"v":658470.4441209194,"t":1722931200}
+{"o":4007.3952363294,"h":4066.7247795826,"l":3976.1142292315,"c":4047.1731101638,"v":552947.0557016097,"t":1722934800}
+{"o":4047.1731101638,"h":4076.94174912,"l":4016.297852826,"c":4058.2596081852,"v":422377.7666959875,"t":1722938400}
+{"o":4058.2596081852,"h":4109.4806786781,"l":4015.3299066084,"c":4064.7985179386,"v":482155.0002725421,"t":1722942000}
+{"o":4064.7985179386,"h":4095.1455156304,"l":4007.7976045276,"c":4014.6209007822,"v":537996.6814500849,"t":1722945600}
+{"o":4014.6209007822,"h":4091.3796407063,"l":3962.5638410963,"c":4047.7015980208,"v":792832.5608116756,"t":1722949200}
+{"o":4047.7015980208,"h":4272.9148912658,"l":4042.3343112754,"c":4219.2909233132,"v":1013207.3065263611,"t":1722952800}
+{"o":4219.2909233132,"h":4268.194147249,"l":4173.2140289119,"c":4249.938788091,"v":646096.1859088596,"t":1722956400}
+{"o":4249.938788091,"h":4314.6461867524,"l":4226.0805439147,"c":4296.4515270792,"v":709937.58545643,"t":1722960000}
+{"o":4296.4515270792,"h":4351.8827442839,"l":4221.473052264,"c":4234.0444438487,"v":573923.7368587125,"t":1722963600}
+{"o":4234.0444438487,"h":4308.3869341253,"l":4206.8064719797,"c":4258.9825571368,"v":524064.8582656704,"t":1722967200}
+{"o":4258.9825571368,"h":4318.7113418169,"l":4206.3933549062,"c":4265.7804289034,"v":536204.9971835153,"t":1722970800}
+{"o":4265.7804289034,"h":4313.0704128318,"l":4225.7568830112,"c":4293.2681705617,"v":551239.464704043,"t":1722974400}
+{"o":4293.2681705617,"h":4306.3306136958,"l":4246.2732874428,"c":4291.9512276629,"v":455379.1418723978,"t":1722978000}
+{"o":4291.9512276629,"h":4358.5723614539,"l":4216.3546233529,"c":4229.8119784639,"v":641767.9327938912,"t":1722981600}
+{"o":4229.8119784639,"h":4252.3834292222,"l":4174.8901841008,"c":4207.4234256718,"v":451166.2789250013,"t":1722985200}
+{"o":4207.4234256718,"h":4256.1055094795,"l":4156.8788062909,"c":4219.1320200331,"v":545602.194814575,"t":1722988800}
+{"o":4219.1320200331,"h":4347.8215631707,"l":4148.6951190647,"c":4345.5328262809,"v":664421.2072040988,"t":1722992400}
+{"o":4345.5328262809,"h":4425.3627452219,"l":4305.6698543901,"c":4353.9236456646,"v":749582.1009059311,"t":1722996000}
+{"o":4353.9236456646,"h":4421.6060949287,"l":4344.7337471037,"c":4419.1498111752,"v":474743.266187186,"t":1722999600}
+{"o":4419.1498111752,"h":4504.3757875237,"l":4407.5387539022,"c":4470.8851544803,"v":613352.0794185927,"t":1723003200}
+{"o":4470.8851544803,"h":4517.4474493738,"l":4457.8381852953,"c":4466.6446610786,"v":467865.6923057766,"t":1723006800}
+{"o":4466.6446610786,"h":4488.6640109757,"l":4421.0137622257,"c":4430.2935028732,"v":414911.3692855124,"t":1723010400}
+{"o":4430.2935028732,"h":4464.2898387117,"l":4388.2220453373,"c":4443.3145131774,"v":409349.3070250613,"t":1723014000}
+{"o":4443.3145131774,"h":4501.0031541537,"l":4428.8411068849,"c":4481.985950648,"v":426929.7184249875,"t":1723017600}
+{"o":4481.985950648,"h":4513.5316614852,"l":4452.7161969422,"c":4457.1243111093,"v":419636.5457651087,"t":1723021200}
+{"o":4457.1243111093,"h":4501.7365875363,"l":4440.2276162773,"c":4442.9219615622,"v":556515.6481837246,"t":1723024800}
+{"o":4442.9219615622,"h":4450.6651829569,"l":4392.995677461,"c":4420.2818960973,"v":505352.2376472576,"t":1723028400}
+{"o":4420.2818960973,"h":4477.9696949966,"l":4398.704334217,"c":4467.590476878,"v":514378.6183964652,"t":1723032000}
+{"o":4467.590476878,"h":4503.1312334301,"l":4408.8664103519,"c":4428.965129817,"v":654518.578966243,"t":1723035600}
+{"o":4428.965129817,"h":4449.4767989497,"l":4255.6929465237,"c":4285.114277348,"v":933168.963935341,"t":1723039200}
+{"o":4285.114277348,"h":4342.3055324243,"l":4261.724536856,"c":4322.9523996865,"v":719985.05531267,"t":1723042800}
+{"o":4322.9523996865,"h":4354.1747730356,"l":4268.8090429713,"c":4307.9076884841,"v":633336.9366832944,"t":1723046400}
+{"o":4307.9076884841,"h":4323.6063488625,"l":4233.0798651026,"c":4255.42143077,"v":575778.916530398,"t":1723050000}
+{"o":4255.42143077,"h":4265.6635550958,"l":4162.8629276614,"c":4181.9034339217,"v":679080.7582262987,"t":1723053600}
+{"o":4181.9034339217,"h":4219.9376779812,"l":4139.9115587698,"c":4169.5428883527,"v":488092.1550038304,"t":1723057200}
+{"o":4169.5428883527,"h":4252.2945409896,"l":4138.1474715049,"c":4216.6140059365,"v":653473.3040534315,"t":1723060800}
+{"o":4216.6140059365,"h":4299.7220462567,"l":4199.8685074606,"c":4266.8666648169,"v":453518.0850202573,"t":1723064400}
+{"o":4266.8666648169,"h":4273.0231514459,"l":4148.1092283672,"c":4248.0490621422,"v":528270.3215297064,"t":1723068000}
+{"o":4248.0490621422,"h":4277.3959178517,"l":4200.4110986641,"c":4215.4299230567,"v":345503.0210209818,"t":1723071600}
+{"o":4215.4299230567,"h":4249.1004482519,"l":4119.8119039913,"c":4198.2849237067,"v":524326.3432391885,"t":1723075200}
+{"o":4198.2849237067,"h":4457.2684621455,"l":4177.1786021174,"c":4450.6004034431,"v":905385.1594885354,"t":1723078800}
+{"o":4450.6004034431,"h":4530.4366410503,"l":4450.250804949,"c":4510.8525606102,"v":652579.261079099,"t":1723082400}
+{"o":4510.8525606102,"h":4553.680677235,"l":4459.0923447515,"c":4460.596929268,"v":444551.5416773455,"t":1723086000}
+{"o":4460.596929268,"h":4498.7810663469,"l":4411.9312408672,"c":4422.1285388217,"v":390436.8448275525,"t":1723089600}
+{"o":4422.1285388217,"h":4474.4107152812,"l":4419.088711005,"c":4456.1679861591,"v":295087.0172079926,"t":1723093200}
+{"o":4456.1679861591,"h":4508.54245424,"l":4425.9858021787,"c":4490.8827788039,"v":330852.3811270797,"t":1723096800}
+{"o":4490.8827788039,"h":4531.6164307286,"l":4471.9175224465,"c":4476.0515864906,"v":385621.3685732274,"t":1723100400}
+{"o":4476.0515864906,"h":4512.6122372478,"l":4470.7808412689,"c":4507.4971770248,"v":327299.0765504405,"t":1723104000}
+{"o":4507.4971770248,"h":4536.299429669,"l":4484.2818889119,"c":4498.3705397776,"v":337781.1200736884,"t":1723107600}
+{"o":4498.3705397776,"h":4506.3563217629,"l":4457.2739577412,"c":4484.0834007235,"v":376672.6581764172,"t":1723111200}
+{"o":4484.0834007235,"h":4517.9356618879,"l":4469.9396496243,"c":4491.5036005828,"v":316515.518482041,"t":1723114800}
+{"o":4491.5036005828,"h":4617.7270125695,"l":4444.3775124847,"c":4537.0987723373,"v":688440.4559511746,"t":1723118400}
+{"o":4537.0987723373,"h":4600.4948632304,"l":4452.8231059867,"c":4487.8969270386,"v":1008924.6315359727,"t":1723122000}
+{"o":4487.8969270386,"h":4676.0086746705,"l":4481.968959667,"c":4650.2440438842,"v":928102.5931395048,"t":1723125600}
+{"o":4650.2440438842,"h":4682.4611057231,"l":4618.382177524,"c":4677.2973886376,"v":673231.1579789629,"t":1723129200}
+{"o":4677.2973886376,"h":4742.9113355655,"l":4631.8481507466,"c":4634.2777874428,"v":803251.5644403084,"t":1723132800}
+{"o":4634.2777874428,"h":4642.2106686966,"l":4569.7490228428,"c":4574.0667851117,"v":633436.5272540833,"t":1723136400}
+{"o":4574.0667851117,"h":4602.9088730029,"l":4559.4139883081,"c":4575.5348976699,"v":469714.285785716,"t":1723140000}
+{"o":4575.5348976699,"h":4583.4483517639,"l":4522.8508136622,"c":4538.8868851292,"v":409853.7248169985,"t":1723143600}
+{"o":4538.8868851292,"h":4559.8127763796,"l":4526.7913956919,"c":4539.3395293353,"v":355607.4781907595,"t":1723147200}
+{"o":4539.3395293353,"h":4682.031086942,"l":4537.9963009352,"c":4671.883447422,"v":486273.9016777956,"t":1723150800}
+{"o":4671.883447422,"h":4724.8543051385,"l":4563.4756747685,"c":4703.5534934304,"v":831840.2306636655,"t":1723154400}
+{"o":4703.5534934304,"h":4767.0600519952,"l":4676.3171738404,"c":4751.6005142493,"v":759171.5979696579,"t":1723158000}
+{"o":4751.6005142493,"h":4764.7081757095,"l":4680.3194876396,"c":4697.7355100235,"v":615470.5120678343,"t":1723161600}
+{"o":4697.7355100235,"h":4716.6882796973,"l":4663.7267385497,"c":4671.2022952185,"v":475516.1242120242,"t":1723165200}
+{"o":4671.2022952185,"h":4687.6557607501,"l":4611.4516988917,"c":4613.4532359085,"v":350333.8047574583,"t":1723168800}
+{"o":4613.4532359085,"h":4667.9828911578,"l":4610.1954452372,"c":4630.021789958,"v":309675.8266685245,"t":1723172400}
+{"o":4630.021789958,"h":4635.0643453281,"l":4539.9606039452,"c":4546.2834909344,"v":312095.9358329926,"t":1723176000}
+{"o":4546.2834909344,"h":4589.1863226626,"l":4526.5094401849,"c":4578.9292615407,"v":272577.2458714918,"t":1723179600}
+{"o":4578.9292615407,"h":4606.3456399581,"l":4548.7668989866,"c":4583.2259238455,"v":285287.0505351506,"t":1723183200}
+{"o":4583.2259238455,"h":4634.1790164956,"l":4582.514299672,"c":4600.0128875335,"v":295698.2539748398,"t":1723186800}
+{"o":4600.0128875335,"h":4651.8359347668,"l":4596.0906813316,"c":4643.1846492853,"v":260072.1258334737,"t":1723190400}
+{"o":4643.1846492853,"h":4647.9084346881,"l":4571.0152031941,"c":4587.0601999742,"v":271785.697631653,"t":1723194000}
+{"o":4587.0601999742,"h":4590.2220736483,"l":4525.1452622054,"c":4549.2674120947,"v":342548.8295137613,"t":1723197600}
+{"o":4549.2674120947,"h":4571.498372139,"l":4527.448268517,"c":4562.5069453057,"v":227556.2627432795,"t":1723201200}
+{"o":4562.5069453057,"h":4565.5530672284,"l":4499.1300004536,"c":4524.7414146561,"v":316969.7649747916,"t":1723204800}
+{"o":4524.7414146561,"h":4540.5515225002,"l":4459.6610685741,"c":4524.3922318242,"v":555906.1667759442,"t":1723208400}
+{"o":4524.3922318242,"h":4584.5417480656,"l":4409.8240261151,"c":4479.1921851224,"v":811881.4617125535,"t":1723212000}
+{"o":4479.1921851224,"h":4498.6786456538,"l":4401.3655260245,"c":4402.5105204511,"v":424692.3984917663,"t":1723215600}
+{"o":4402.5105204511,"h":4449.383680311,"l":4387.6052419657,"c":4442.9090188751,"v":399271.3738122701,"t":1723219200}
+{"o":4442.9090188751,"h":4494.5017424948,"l":4430.4189083215,"c":4459.3116535929,"v":302141.5137925344,"t":1723222800}
+{"o":4459.3116535929,"h":4477.3015532124,"l":4416.9237157795,"c":4470.5257130291,"v":329048.9046591462,"t":1723226400}
+{"o":4470.5257130291,"h":4494.3347745403,"l":4452.451501932,"c":4475.8154525742,"v":249287.6971473108,"t":1723230000}
+{"o":4475.8154525742,"h":4502.2424857635,"l":4456.1362984517,"c":4466.2656597935,"v":345012.4956600206,"t":1723233600}
+{"o":4466.2656597935,"h":4495.0607112602,"l":4414.5254260595,"c":4491.7493056633,"v":364023.4324843824,"t":1723237200}
+{"o":4491.7493056633,"h":4539.785764376,"l":4440.6648746357,"c":4538.9462095607,"v":455330.0650283815,"t":1723240800}
+{"o":4538.9462095607,"h":4583.529373446,"l":4484.600870681,"c":4554.4785920922,"v":437384.9345736763,"t":1723244400}
+{"o":4554.4785920922,"h":4625.5733410135,"l":4507.1989380834,"c":4512.4782847252,"v":561160.1811575692,"t":1723248000}
+{"o":4512.4782847252,"h":4559.0843846263,"l":4480.5234309197,"c":4507.7114636502,"v":329170.3990815691,"t":1723251600}
+{"o":4507.7114636502,"h":4551.3405437519,"l":4495.9140514672,"c":4499.0921788774,"v":285365.1503751228,"t":1723255200}
+{"o":4499.0921788774,"h":4506.4790847108,"l":4466.9983443603,"c":4490.7451868521,"v":284859.8649579692,"t":1723258800}
+{"o":4490.7451868521,"h":4494.6409458791,"l":4434.2788871322,"c":4472.2164574705,"v":241499.4724579137,"t":1723262400}
+{"o":4472.2164574705,"h":4501.8805324743,"l":4453.3560143958,"c":4486.3767625582,"v":232230.5656576231,"t":1723266000}
+{"o":4486.3767625582,"h":4515.0386255582,"l":4482.697157071,"c":4503.0369483342,"v":246960.7539907665,"t":1723269600}
+{"o":4503.0369483342,"h":4528.6757147941,"l":4492.2248797871,"c":4528.6757147941,"v":227696.4192734712,"t":1723273200}
+{"o":4528.6757147941,"h":4540.0820356388,"l":4476.348509926,"c":4490.8046901666,"v":273348.8699470989,"t":1723276800}
+{"o":4490.8046901666,"h":4531.5477995259,"l":4475.2391955608,"c":4508.6010196201,"v":230840.5856914268,"t":1723280400}
+{"o":4508.6010196201,"h":4527.1798409245,"l":4493.627880705,"c":4498.0269489728,"v":201068.4494084772,"t":1723284000}
+{"o":4498.0269489728,"h":4517.9290658475,"l":4484.7224217553,"c":4512.0132093563,"v":201682.1790931938,"t":1723287600}
+{"o":4512.0132093563,"h":4533.168950031,"l":4498.6113348172,"c":4501.086664131,"v":213346.4829223844,"t":1723291200}
+{"o":4501.086664131,"h":4503.0929387598,"l":4453.1717788029,"c":4457.0830817149,"v":285633.9475381825,"t":1723294800}
+{"o":4457.0830817149,"h":4484.2970392864,"l":4451.1451389162,"c":4478.7696467702,"v":300405.0097229538,"t":1723298400}
+{"o":4478.7696467702,"h":4518.3341010467,"l":4470.4879687822,"c":4486.5511825428,"v":288308.9717422773,"t":1723302000}
+{"o":4486.5511825428,"h":4496.8199680585,"l":4457.5988547829,"c":4473.1644129697,"v":309349.4074836783,"t":1723305600}
+{"o":4473.1644129697,"h":4500.2725079053,"l":4460.8626022241,"c":4495.231481669,"v":242333.6093668872,"t":1723309200}
+{"o":4495.231481669,"h":4519.1279860266,"l":4487.3982334018,"c":4488.1752052881,"v":304721.1048139654,"t":1723312800}
+{"o":4488.1752052881,"h":4525.9261098218,"l":4473.7220616076,"c":4501.9055744871,"v":268336.2840796739,"t":1723316400}
+{"o":4501.9055744871,"h":4513.1908893728,"l":4479.9728048917,"c":4498.7442151419,"v":230933.7627395763,"t":1723320000}
+{"o":4498.7442151419,"h":4519.8873035068,"l":4498.1486569444,"c":4514.6931562411,"v":251154.9389918126,"t":1723323600}
+{"o":4514.6931562411,"h":4520.7544874638,"l":4499.5915040507,"c":4507.8512022151,"v":203436.0453971269,"t":1723327200}
+{"o":4507.8512022151,"h":4507.8512022151,"l":4476.1321490184,"c":4487.9928676523,"v":204227.3151234714,"t":1723330800}
+{"o":4487.9928676523,"h":4518.4892569657,"l":4476.8769114325,"c":4508.7707848248,"v":264189.2480733637,"t":1723334400}
+{"o":4508.7707848248,"h":4525.3486560334,"l":4487.5590834332,"c":4521.2850460024,"v":222064.7953488253,"t":1723338000}
+{"o":4521.2850460024,"h":4530.4393237374,"l":4502.8218181959,"c":4509.6420369254,"v":192617.6842458688,"t":1723341600}
+{"o":4509.6420369254,"h":4572.9586989825,"l":4509.5535881733,"c":4536.3440578363,"v":301793.7667171078,"t":1723345200}
+{"o":4536.3440578363,"h":4545.0991183672,"l":4510.5455999001,"c":4515.4656906891,"v":263291.7930212732,"t":1723348800}
+{"o":4515.4656906891,"h":4540.2323940324,"l":4510.5382102985,"c":4530.7707675636,"v":161874.8299313433,"t":1723352400}
+{"o":4530.7707675636,"h":4540.9454827161,"l":4519.0450669696,"c":4531.1599494856,"v":178007.0480251346,"t":1723356000}
+{"o":4531.1599494856,"h":4570.3629066776,"l":4531.1599494856,"c":4564.4494901497,"v":198023.6138215238,"t":1723359600}
+{"o":4564.4494901497,"h":4579.7419433244,"l":4553.8152161352,"c":4557.5061608714,"v":210625.1223763311,"t":1723363200}
+{"o":4557.5061608714,"h":4602.6438588049,"l":4521.8692979422,"c":4535.4381801447,"v":288217.0694904824,"t":1723366800}
+{"o":4535.4381801447,"h":4552.1734559588,"l":4515.0001979876,"c":4520.2381729524,"v":238467.30704831,"t":1723370400}
+{"o":4520.2381729524,"h":4523.9096867715,"l":4458.5487117523,"c":4477.5384275153,"v":317574.6945006207,"t":1723374000}
+{"o":4477.5384275153,"h":4481.7610136623,"l":4385.1824654836,"c":4414.8396957782,"v":347473.3897570859,"t":1723377600}
+{"o":4414.8396957782,"h":4427.0802940157,"l":4366.2046694258,"c":4415.8509105597,"v":383157.8965238794,"t":1723381200}
+{"o":4415.8509105597,"h":4419.8650493874,"l":4330.6604905236,"c":4349.1829260522,"v":353666.4730198792,"t":1723384800}
+{"o":4349.1829260522,"h":4353.7557832461,"l":4298.8741445479,"c":4333.1934269586,"v":464273.0617823029,"t":1723388400}
+{"o":4333.1934269586,"h":4350.1263250012,"l":4316.0852325609,"c":4333.767060729,"v":322602.6958652801,"t":1723392000}
+{"o":4333.767060729,"h":4363.2429802759,"l":4306.7593267505,"c":4344.1190126372,"v":276845.9439600671,"t":1723395600}
+{"o":4344.1190126372,"h":4347.7095588324,"l":4280.0807864166,"c":4311.2381135952,"v":321980.7566385496,"t":1723399200}
+{"o":4311.2381135952,"h":4311.2381135952,"l":4217.2864703135,"c":4244.1208423488,"v":471489.2305686257,"t":1723402800}
+{"o":4244.1208423488,"h":4248.4066678118,"l":4188.8083117757,"c":4192.5273582185,"v":543195.4149632979,"t":1723406400}
+{"o":4192.5273582185,"h":4204.232034022,"l":4158.8175248802,"c":4178.988394269,"v":418579.0328987365,"t":1723410000}
+{"o":4178.988394269,"h":4205.7172789151,"l":4079.4152551389,"c":4142.178626471,"v":521295.4985655944,"t":1723413600}
+{"o":4142.178626471,"h":4142.8780830631,"l":4105.2419626173,"c":4123.8334389229,"v":274720.7629612471,"t":1723417200}
+{"o":4123.8334389229,"h":4188.8149315541,"l":4113.5956482102,"c":4157.8441726027,"v":473404.1741541267,"t":1723420800}
+{"o":4157.8441726027,"h":4198.6623622541,"l":4144.2907593305,"c":4180.4095215003,"v":346465.5496213973,"t":1723424400}
+{"o":4180.4095215003,"h":4207.890617922,"l":4157.9517713823,"c":4203.4096953177,"v":249630.2447038023,"t":1723428000}
+{"o":4203.4096953177,"h":4219.0255979764,"l":4169.4302742673,"c":4193.3522122973,"v":248062.1087788462,"t":1723431600}
+{"o":4193.3522122973,"h":4207.4654351483,"l":4176.6498933905,"c":4182.0198726848,"v":258654.199917647,"t":1723435200}
+{"o":4182.0198726848,"h":4192.6980911577,"l":4144.4583210559,"c":4172.0073045221,"v":215669.3451463149,"t":1723438800}
+{"o":4172.0073045221,"h":4185.8451695019,"l":4146.0397725819,"c":4181.1408228401,"v":251595.3201838415,"t":1723442400}
+{"o":4181.1408228401,"h":4276.9394768856,"l":4143.6928966193,"c":4251.0688735172,"v":537042.271245043,"t":1723446000}
+{"o":4251.0688735172,"h":4311.5263529499,"l":4207.0300280732,"c":4220.476611938,"v":489050.0835831352,"t":1723449600}
+{"o":4220.476611938,"h":4248.9633170932,"l":4199.2842773965,"c":4207.751877493,"v":381794.3323080574,"t":1723453200}
+{"o":4207.751877493,"h":4295.4492987916,"l":4184.0230588736,"c":4295.2600951067,"v":384513.4126605657,"t":1723456800}
+{"o":4295.2600951067,"h":4394.1614081847,"l":4286.0271527293,"c":4378.9178845035,"v":561297.5316278393,"t":1723460400}
+{"o":4378.9178845035,"h":4381.9355082855,"l":4321.0450060778,"c":4347.5919942053,"v":436687.0529983793,"t":1723464000}
+{"o":4347.5919942053,"h":4363.0140855515,"l":4189.4623279303,"c":4202.708094591,"v":529014.5607249507,"t":1723467600}
+{"o":4202.708094591,"h":4382.3646267282,"l":4155.6952774684,"c":4342.2339546308,"v":904353.3081988121,"t":1723471200}
+{"o":4342.2339546308,"h":4370.5443971707,"l":4238.9260713153,"c":4300.8855530944,"v":765023.6321309687,"t":1723474800}
+{"o":4300.8855530944,"h":4317.6522126228,"l":4248.6791817742,"c":4282.8655095771,"v":475714.5252200642,"t":1723478400}
+{"o":4282.8655095771,"h":4304.3317205367,"l":4226.9552746348,"c":4228.7750962035,"v":354244.4383375635,"t":1723482000}
+{"o":4228.7750962035,"h":4264.7633824208,"l":4157.9361917394,"c":4166.4551050373,"v":475645.9311594023,"t":1723485600}
+{"o":4166.4551050373,"h":4213.942142726,"l":4166.3221787816,"c":4187.4687035229,"v":377750.8881392337,"t":1723489200}
+{"o":4187.4687035229,"h":4231.5332640062,"l":4169.9925405723,"c":4177.8688978444,"v":353374.0288108973,"t":1723492800}
+{"o":4177.8688978444,"h":4206.0197833412,"l":4132.1843700095,"c":4181.0319780337,"v":469628.4288956801,"t":1723496400}
+{"o":4181.0319780337,"h":4215.4660442046,"l":4175.0802210804,"c":4198.2651276555,"v":299540.2279154685,"t":1723500000}
+{"o":4198.2651276555,"h":4295.9363638658,"l":4197.1475614575,"c":4261.7891498351,"v":469112.5284704836,"t":1723503600}
+{"o":4261.7891498351,"h":4292.1281271066,"l":4241.6357608864,"c":4274.0982529862,"v":599685.0397913849,"t":1723507200}
+{"o":4274.0982529862,"h":4283.792032134,"l":4233.7156739185,"c":4281.3873538113,"v":402497.2953017434,"t":1723510800}
+{"o":4281.3873538113,"h":4281.4409109201,"l":4210.4526307492,"c":4243.7731977601,"v":361156.3873542718,"t":1723514400}
+{"o":4243.7731977601,"h":4246.2473152223,"l":4163.8302763396,"c":4186.1661940978,"v":489707.0293514878,"t":1723518000}
+{"o":4186.1661940978,"h":4225.4931716222,"l":4166.0754965765,"c":4221.3221377933,"v":298243.4976973277,"t":1723521600}
+{"o":4221.3221377933,"h":4255.852026327,"l":4205.1788354045,"c":4246.3660255057,"v":239370.4200190219,"t":1723525200}
+{"o":4246.3660255057,"h":4276.2435238164,"l":4211.9081117166,"c":4268.3467678463,"v":250854.5839583043,"t":1723528800}
+{"o":4268.3467678463,"h":4283.8268446674,"l":4251.3576185447,"c":4252.2657565753,"v":220575.683049038,"t":1723532400}
+{"o":4252.2657565753,"h":4264.651411958,"l":4208.0025979354,"c":4237.699920563,"v":298595.4350558223,"t":1723536000}
+{"o":4237.699920563,"h":4240.6584818631,"l":4189.954123396,"c":4213.7344188926,"v":304045.0567159523,"t":1723539600}
+{"o":4213.7344188926,"h":4227.5876821288,"l":4173.5744711198,"c":4213.6244789372,"v":302272.4422511017,"t":1723543200}
+{"o":4213.6244789372,"h":4257.0280291771,"l":4202.3466985958,"c":4248.469813775,"v":270513.098894283,"t":1723546800}
+{"o":4248.469813775,"h":4292.3396855127,"l":4230.2986550346,"c":4261.7378882648,"v":506351.126961778,"t":1723550400}
+{"o":4261.7378882648,"h":4302.0675946375,"l":4242.6232367457,"c":4289.1033572298,"v":397259.4498717036,"t":1723554000}
+{"o":4289.1033572298,"h":4299.6915735409,"l":4217.0134453383,"c":4266.8493890505,"v":432409.8640650398,"t":1723557600}
+{"o":4266.8493890505,"h":4273.6217142474,"l":4231.8827979304,"c":4257.0217090064,"v":342003.623725967,"t":1723561200}
+{"o":4257.0217090064,"h":4353.595863813,"l":4250.100897791,"c":4351.3645748334,"v":488451.9401003074,"t":1723564800}
+{"o":4351.3645748334,"h":4364.9928697103,"l":4296.9922343658,"c":4319.5254719772,"v":486892.1869858429,"t":1723568400}
+{"o":4319.5254719772,"h":4322.8731310438,"l":4266.3723256902,"c":4274.4544760382,"v":398185.0375624052,"t":1723572000}
+{"o":4274.4544760382,"h":4285.1360991999,"l":4221.9992076338,"c":4269.9869768174,"v":399584.6944118791,"t":1723575600}
+{"o":4269.9869768174,"h":4281.1150156444,"l":4245.5237677691,"c":4252.0446639787,"v":279673.3415796485,"t":1723579200}
+{"o":4252.0446639787,"h":4308.4752971001,"l":4248.3377428658,"c":4305.7963189708,"v":317696.5127708953,"t":1723582800}
+{"o":4305.7963189708,"h":4308.2116024331,"l":4267.8223633798,"c":4286.3245004491,"v":299956.93169856,"t":1723586400}
+{"o":4286.3245004491,"h":4298.8480786158,"l":4260.1466188208,"c":4273.4579480448,"v":265360.3189771445,"t":1723590000}
+{"o":4273.4579480448,"h":4290.8953096598,"l":4252.6171791863,"c":4252.9271305902,"v":312107.2462394388,"t":1723593600}
+{"o":4252.9271305902,"h":4264.5290221256,"l":4184.9991230946,"c":4197.1754315002,"v":307464.6362274188,"t":1723597200}
+{"o":4197.1754315002,"h":4227.0593185169,"l":4188.569874316,"c":4225.4192872731,"v":252697.2947684522,"t":1723600800}
+{"o":4225.4192872731,"h":4259.9686002968,"l":4213.0197802966,"c":4229.5599883337,"v":289710.8153084797,"t":1723604400}
+{"o":4229.5599883337,"h":4235.0384317843,"l":4207.9221627533,"c":4214.1049167088,"v":284281.4993050692,"t":1723608000}
+{"o":4214.1049167088,"h":4242.8872871301,"l":4207.2504581076,"c":4218.5292850863,"v":235237.0698066413,"t":1723611600}
+{"o":4218.5292850863,"h":4242.9544853572,"l":4200.4157896558,"c":4232.4461357013,"v":236739.1690268209,"t":1723615200}
+{"o":4232.4461357013,"h":4246.4282218355,"l":4220.1267062464,"c":4246.4282218355,"v":205878.9194348489,"t":1723618800}
+{"o":4246.4282218355,"h":4251.5005444505,"l":4220.325303438,"c":4243.6772539423,"v":222873.0100709017,"t":1723622400}
+{"o":4243.6772539423,"h":4269.0602957397,"l":4237.9741090773,"c":4263.8141224759,"v":221319.7461486761,"t":1723626000}
+{"o":4263.8141224759,"h":4314.5348515456,"l":4263.4834449387,"c":4280.5493406435,"v":271749.0485813072,"t":1723629600}
+{"o":4280.5493406435,"h":4342.4762389724,"l":4270.7344838996,"c":4313.5378021429,"v":334362.7362754208,"t":1723633200}
+{"o":4313.5378021429,"h":4433.6429229493,"l":4295.156610134,"c":4370.2178612614,"v":763055.4602581076,"t":1723636800}
+{"o":4370.2178612614,"h":4407.2331694461,"l":4273.5894130325,"c":4288.7942207934,"v":790650.6573425388,"t":1723640400}
+{"o":4288.7942207934,"h":4303.9336022197,"l":4236.6096400187,"c":4273.7271293389,"v":735361.7118872239,"t":1723644000}
+{"o":4273.7271293389,"h":4291.3807508843,"l":4213.4007453804,"c":4274.9507163856,"v":592816.83002012,"t":1723647600}
+{"o":4274.9507163856,"h":4289.4541787323,"l":4195.043821186,"c":4222.9866237079,"v":654371.7945589782,"t":1723651200}
+{"o":4222.9866237079,"h":4237.9868429151,"l":4206.3569142146,"c":4211.986309109,"v":452915.2507312784,"t":1723654800}
+{"o":4211.986309109,"h":4232.1438977478,"l":4188.0608404855,"c":4209.6777317943,"v":314551.9520169935,"t":1723658400}
+{"o":4209.6777317943,"h":4216.5385590242,"l":4189.3010778218,"c":4203.063454856,"v":302736.4867382921,"t":1723662000}
+{"o":4203.063454856,"h":4215.3374899794,"l":4195.9422718289,"c":4202.0879814122,"v":245703.4159279215,"t":1723665600}
+{"o":4202.0879814122,"h":4209.9224971413,"l":4184.6476750341,"c":4191.0983548889,"v":202049.4074258863,"t":1723669200}
+{"o":4191.0983548889,"h":4205.4250261239,"l":4139.7497658181,"c":4205.2499613128,"v":334655.5004216272,"t":1723672800}
+{"o":4205.2499613128,"h":4206.855571615,"l":4186.0152330834,"c":4186.0152330834,"v":207914.7024261145,"t":1723676400}
+{"o":4186.0152330834,"h":4234.0933464767,"l":4185.9961905202,"c":4221.1976091519,"v":249848.9645681822,"t":1723680000}
+{"o":4221.1976091519,"h":4236.0835739984,"l":4198.8039321025,"c":4203.1844004677,"v":240348.6929557579,"t":1723683600}
+{"o":4203.1844004677,"h":4231.48144711,"l":4170.334573807,"c":4213.5876332938,"v":377812.3434252733,"t":1723687200}
+{"o":4213.5876332938,"h":4229.6689867916,"l":4207.7575604883,"c":4214.730933867,"v":233435.4171799276,"t":1723690800}
+{"o":4214.730933867,"h":4220.0296100658,"l":4183.1733114687,"c":4213.8354583312,"v":346974.0478407822,"t":1723694400}
+{"o":4213.8354583312,"h":4219.7264898198,"l":4156.2730058973,"c":4164.959981599,"v":249059.7433627953,"t":1723698000}
+{"o":4164.959981599,"h":4171.6990841335,"l":4104.1275195675,"c":4134.0192515795,"v":321768.3362038724,"t":1723701600}
+{"o":4134.0192515795,"h":4155.489805744,"l":4110.0337518426,"c":4148.9616406713,"v":239043.6340060426,"t":1723705200}
+{"o":4148.9616406713,"h":4169.4882985649,"l":4127.2433585906,"c":4169.4882985649,"v":229252.0005374638,"t":1723708800}
+{"o":4169.4882985649,"h":4180.5295215924,"l":4139.3867368805,"c":4141.3281235702,"v":233481.9833678469,"t":1723712400}
+{"o":4141.3281235702,"h":4148.6593096182,"l":4115.5640012344,"c":4126.8442824854,"v":307973.0991564019,"t":1723716000}
+{"o":4126.8442824854,"h":4178.4602745837,"l":4126.8442824854,"c":4170.8864761765,"v":261376.8192219177,"t":1723719600}
+{"o":4170.8864761765,"h":4240.9998882284,"l":4152.2345778333,"c":4161.0733297048,"v":490609.2636705748,"t":1723723200}
+{"o":4161.0733297048,"h":4229.5116168588,"l":4141.2644896115,"c":4223.4059511826,"v":453352.8729400881,"t":1723726800}
+{"o":4223.4059511826,"h":4267.8272538891,"l":4199.2587089578,"c":4224.4187665315,"v":432356.6179292105,"t":1723730400}
+{"o":4224.4187665315,"h":4262.1247651641,"l":4205.506271329,"c":4253.3494772295,"v":376378.7640638482,"t":1723734000}
+{"o":4253.3494772295,"h":4301.2080544849,"l":4239.889413261,"c":4250.6622920524,"v":339120.3535784926,"t":1723737600}
+{"o":4250.6622920524,"h":4251.5115849859,"l":4172.3397840567,"c":4173.0760874962,"v":358625.1238669393,"t":1723741200}
+{"o":4173.0760874962,"h":4173.9017078732,"l":4007.3757243655,"c":4039.9372572748,"v":833128.6853978994,"t":1723744800}
+{"o":4039.9372572748,"h":4094.4313554183,"l":4004.6386817875,"c":4079.0375612712,"v":659706.981856306,"t":1723748400}
+{"o":4079.0375612712,"h":4094.3793302074,"l":4040.1238273776,"c":4091.1914758417,"v":414500.0406964268,"t":1723752000}
+{"o":4091.1914758417,"h":4132.7043461538,"l":4075.8572597664,"c":4132.7043461538,"v":535127.0572965679,"t":1723755600}
+{"o":4132.7043461538,"h":4222.4373141947,"l":4106.5915249575,"c":4187.1856900075,"v":491849.4703088053,"t":1723759200}
+{"o":4187.1856900075,"h":4198.2856935576,"l":4150.255289778,"c":4154.9848373451,"v":269409.3267102955,"t":1723762800}
+{"o":4154.9848373451,"h":4161.4811722844,"l":4128.846177125,"c":4134.2407465506,"v":267087.2768658497,"t":1723766400}
+{"o":4134.2407465506,"h":4154.5370072519,"l":4099.3981002004,"c":4135.7919613366,"v":239079.3275907771,"t":1723770000}
+{"o":4135.7919613366,"h":4206.8835698528,"l":4111.2854829526,"c":4170.8628312314,"v":376537.7137502898,"t":1723773600}
+{"o":4170.8628312314,"h":4173.7412205526,"l":4130.6077919824,"c":4136.8558506422,"v":305004.4677149808,"t":1723777200}
+{"o":4136.8558506422,"h":4153.7452111395,"l":4124.9152294645,"c":4151.3313081006,"v":192383.1769833103,"t":1723780800}
+{"o":4151.3313081006,"h":4172.5234696973,"l":4142.3477174949,"c":4167.5893608664,"v":210455.8313697536,"t":1723784400}
+{"o":4167.5893608664,"h":4219.1120022597,"l":4161.4713613594,"c":4204.0199093913,"v":256190.9161806819,"t":1723788000}
+{"o":4204.0199093913,"h":4214.9532031519,"l":4190.9439432261,"c":4210.9952277331,"v":198815.3185218101,"t":1723791600}
+{"o":4210.9952277331,"h":4221.0975984161,"l":4179.6095877385,"c":4186.5356741145,"v":240302.3041762762,"t":1723795200}
+{"o":4186.5356741145,"h":4207.6518483216,"l":4180.2624329203,"c":4206.7983525867,"v":202176.3433286303,"t":1723798800}
+{"o":4206.7983525867,"h":4206.7983525867,"l":4160.741994003,"c":4181.2709579354,"v":218618.8301155536,"t":1723802400}
+{"o":4181.2709579354,"h":4194.065179214,"l":4134.7007245241,"c":4136.955958672,"v":511300.7437895581,"t":1723806000}
+{"o":4136.955958672,"h":4155.9884541014,"l":4045.93835106,"c":4055.3236374853,"v":482979.7605135218,"t":1723809600}
+{"o":4055.3236374853,"h":4154.4990652108,"l":4047.7104664915,"c":4088.5326253516,"v":605775.1085977211,"t":1723813200}
+{"o":4088.5326253516,"h":4100.4379462709,"l":4012.7585693026,"c":4031.9185507934,"v":611777.811088805,"t":1723816800}
+{"o":4031.9185507934,"h":4057.0219427753,"l":3972.1937389208,"c":4018.0716304853,"v":508277.9057490929,"t":1723820400}
+{"o":4018.0716304853,"h":4072.9784017721,"l":4005.4669455468,"c":4032.0275155886,"v":432309.2251019707,"t":1723824000}
+{"o":4032.0275155886,"h":4075.3350915959,"l":3967.5823122839,"c":4067.2477390177,"v":436567.1031162327,"t":1723827600}
+{"o":4067.2477390177,"h":4097.3736241762,"l":4036.7533187944,"c":4060.7121417097,"v":404142.832500729,"t":1723831200}
+{"o":4060.7121417097,"h":4121.9248656491,"l":4060.7121417097,"c":4105.1358825122,"v":377940.204765413,"t":1723834800}
+{"o":4105.1358825122,"h":4135.0599163505,"l":4093.6324021556,"c":4093.8897841685,"v":269537.3798410872,"t":1723838400}
+{"o":4093.8897841685,"h":4112.5620505442,"l":4065.6125633589,"c":4076.2272943867,"v":283308.2643661425,"t":1723842000}
+{"o":4076.2272943867,"h":4087.2532554388,"l":4063.5866340978,"c":4068.1801639541,"v":223302.9821972017,"t":1723845600}
+{"o":4068.1801639541,"h":4070.8232957812,"l":4048.054348992,"c":4049.8139403561,"v":199784.0941518406,"t":1723849200}
+{"o":4049.8139403561,"h":4058.5805443807,"l":4010.3111656078,"c":4048.5789749383,"v":263391.0481672903,"t":1723852800}
+{"o":4048.5789749383,"h":4077.5261704081,"l":4041.3188683454,"c":4060.7860829025,"v":199801.3951593961,"t":1723856400}
+{"o":4060.7860829025,"h":4088.3142591742,"l":4056.4380945888,"c":4069.2004973603,"v":191942.3932586313,"t":1723860000}
+{"o":4069.2004973603,"h":4074.4455607539,"l":4025.9997406243,"c":4044.8789240484,"v":205356.9667069556,"t":1723863600}
+{"o":4044.8789240484,"h":4063.2063503816,"l":4039.3012306682,"c":4060.5261367995,"v":167631.053642143,"t":1723867200}
+{"o":4060.5261367995,"h":4069.7867036129,"l":4049.4277731551,"c":4064.8704419139,"v":166803.0296508198,"t":1723870800}
+{"o":4064.8704419139,"h":4072.0575575801,"l":4043.6428811601,"c":4050.4389602341,"v":172719.9867041387,"t":1723874400}
+{"o":4050.4389602341,"h":4063.7894177253,"l":4037.6191130538,"c":4063.7894177253,"v":200227.0784239083,"t":1723878000}
+{"o":4063.7894177253,"h":4065.358257097,"l":4047.5756628132,"c":4064.4935344163,"v":166125.6678030304,"t":1723881600}
+{"o":4064.4935344163,"h":4082.9927194699,"l":4051.3262005929,"c":4066.8687363946,"v":184968.3857972419,"t":1723885200}
+{"o":4066.8687363946,"h":4071.7596609528,"l":4032.4836638981,"c":4035.6879583231,"v":187602.8488083993,"t":1723888800}
+{"o":4035.6879583231,"h":4064.9000057533,"l":4023.9626611171,"c":4055.4669080542,"v":182500.0037260181,"t":1723892400}
+{"o":4055.4669080542,"h":4074.3435236845,"l":4047.5413604544,"c":4069.5113230287,"v":206054.6017413831,"t":1723896000}
+{"o":4069.5113230287,"h":4103.0291933154,"l":4063.9596392481,"c":4072.3050965398,"v":283944.5748635314,"t":1723899600}
+{"o":4072.3050965398,"h":4112.3487357075,"l":4068.0410849407,"c":4112.237100167,"v":271364.2137496423,"t":1723903200}
+{"o":4112.237100167,"h":4127.9681418625,"l":4082.166841785,"c":4084.3438871192,"v":293157.5347229561,"t":1723906800}
+{"o":4084.3438871192,"h":4119.5688210348,"l":4083.1019963713,"c":4114.2809864757,"v":253072.7289508752,"t":1723910400}
+{"o":4114.2809864757,"h":4128.5121408569,"l":4090.3796214471,"c":4091.9772201653,"v":210612.7435523907,"t":1723914000}
+{"o":4091.9772201653,"h":4098.1913962598,"l":4079.2772310011,"c":4093.713894977,"v":173030.6104554515,"t":1723917600}
+{"o":4093.713894977,"h":4116.9064158878,"l":4087.9940270597,"c":4110.5238406248,"v":150467.1535444622,"t":1723921200}
+{"o":4110.5238406248,"h":4118.1635593548,"l":4101.2667149208,"c":4106.9138968701,"v":149024.2632962604,"t":1723924800}
+{"o":4106.9138968701,"h":4115.7143735688,"l":4097.4928138972,"c":4114.6897391413,"v":152193.9431259618,"t":1723928400}
+{"o":4114.6897391413,"h":4132.3117334283,"l":4114.6897391413,"c":4123.3264460309,"v":225780.6052634044,"t":1723932000}
+{"o":4123.3264460309,"h":4136.2665887047,"l":4117.8346171861,"c":4134.0537785502,"v":175336.2578067102,"t":1723935600}
+{"o":4134.0537785502,"h":4169.7582262556,"l":4118.3652613779,"c":4156.4237472996,"v":239674.8426813464,"t":1723939200}
+{"o":4156.4237472996,"h":4160.17325674,"l":4110.8111311082,"c":4115.2830267954,"v":328909.6800368673,"t":1723942800}
+{"o":4115.2830267954,"h":4169.4950900669,"l":4107.8291891516,"c":4161.9129322892,"v":262676.3227622209,"t":1723946400}
+{"o":4161.9129322892,"h":4174.2732609831,"l":4110.9077035447,"c":4113.0848410553,"v":228300.772536424,"t":1723950000}
+{"o":4113.0848410553,"h":4124.7088510009,"l":4095.7387020737,"c":4114.4906107916,"v":198137.8142393677,"t":1723953600}
+{"o":4114.4906107916,"h":4131.4742575768,"l":4106.5882712077,"c":4113.8817337849,"v":180717.629972701,"t":1723957200}
+{"o":4113.8817337849,"h":4133.04374428,"l":4110.2566931939,"c":4129.2071360344,"v":185621.9326616131,"t":1723960800}
+{"o":4129.2071360344,"h":4136.2153087762,"l":4115.6234652165,"c":4124.8195498108,"v":169823.5758776989,"t":1723964400}
+{"o":4124.8195498108,"h":4134.2255189863,"l":4116.4978209328,"c":4134.2255189863,"v":159333.5817633811,"t":1723968000}
+{"o":4134.2255189863,"h":4168.9324172198,"l":4130.642422591,"c":4164.3001577562,"v":185692.3855529027,"t":1723971600}
+{"o":4164.3001577562,"h":4265.7805031268,"l":4164.0744264793,"c":4194.7451208327,"v":410602.7881806777,"t":1723975200}
+{"o":4194.7451208327,"h":4212.9468137198,"l":4183.8283224314,"c":4212.9468137198,"v":193046.7507335479,"t":1723978800}
+{"o":4212.9468137198,"h":4263.427699104,"l":4194.8451511334,"c":4238.9004764792,"v":281730.1519471255,"t":1723982400}
+{"o":4238.9004764792,"h":4273.2097557796,"l":4218.7236925936,"c":4221.7912615666,"v":239736.9808563516,"t":1723986000}
+{"o":4221.7912615666,"h":4248.9841975629,"l":4220.6794988412,"c":4227.2138163101,"v":245948.9224858459,"t":1723989600}
+{"o":4227.2138163101,"h":4254.5219618882,"l":4217.9282811273,"c":4244.6650684898,"v":205418.743344703,"t":1723993200}
+{"o":4244.6650684898,"h":4271.1869856545,"l":4233.9611815863,"c":4255.7545384756,"v":239424.4815929528,"t":1723996800}
+{"o":4255.7545384756,"h":4260.9150839755,"l":4205.9287059527,"c":4210.2043198657,"v":276476.3315869023,"t":1724000400}
+{"o":4210.2043198657,"h":4242.5846678339,"l":4204.7746335777,"c":4241.1064713,"v":228115.1862129092,"t":1724004000}
+{"o":4241.1064713,"h":4269.4609917404,"l":4236.7595105257,"c":4266.7802167166,"v":200104.8299918784,"t":1724007600}
+{"o":4266.7802167166,"h":4284.0986532476,"l":4254.7319589175,"c":4272.3583075965,"v":197016.4881697852,"t":1724011200}
+{"o":4272.3583075965,"h":4274.3152500168,"l":4218.7965574569,"c":4225.3890216364,"v":270956.0169460805,"t":1724014800}
+{"o":4225.3890216364,"h":4244.3142769525,"l":4210.4955327729,"c":4211.5651140711,"v":285897.142766238,"t":1724018400}
+{"o":4211.5651140711,"h":4220.130335137,"l":4138.7386033546,"c":4149.0707497209,"v":379333.4446890511,"t":1724022000}
+{"o":4149.0707497209,"h":4179.6264806845,"l":4131.7279287139,"c":4138.0134847887,"v":405980.640760825,"t":1724025600}
+{"o":4138.0134847887,"h":4162.8848536941,"l":4124.611637622,"c":4139.0369546923,"v":256692.0610130324,"t":1724029200}
+{"o":4139.0369546923,"h":4163.148133345,"l":4125.1153487639,"c":4156.6602694209,"v":189296.6283746667,"t":1724032800}
+{"o":4156.6602694209,"h":4176.9950645506,"l":4147.3516868671,"c":4172.4146200497,"v":203861.395121807,"t":1724036400}
+{"o":4172.4146200497,"h":4177.665662608,"l":4153.5217847326,"c":4170.2448872201,"v":229542.5247528141,"t":1724040000}
+{"o":4170.2448872201,"h":4176.5838323618,"l":4134.3472810363,"c":4144.0358548938,"v":234809.3108280189,"t":1724043600}
+{"o":4144.0358548938,"h":4180.7512200534,"l":4132.8090751372,"c":4161.9090740562,"v":254875.512447405,"t":1724047200}
+{"o":4161.9090740562,"h":4181.0286614333,"l":4144.2605803871,"c":4145.4480474301,"v":184828.0502932548,"t":1724050800}
+{"o":4145.4480474301,"h":4162.022813803,"l":4140.909117261,"c":4155.7092138537,"v":204812.3676436503,"t":1724054400}
+{"o":4155.7092138537,"h":4176.2651455087,"l":4104.7001432992,"c":4107.3593598866,"v":234390.8875496381,"t":1724058000}
+{"o":4107.3593598866,"h":4126.8872740198,"l":4089.2864613112,"c":4113.0767116211,"v":297855.0983937904,"t":1724061600}
+{"o":4113.0767116211,"h":4150.839542831,"l":4100.8607320627,"c":4147.1913602723,"v":233054.6195376532,"t":1724065200}
+{"o":4147.1913602723,"h":4174.9621929137,"l":4136.1378531236,"c":4171.5218117172,"v":262523.2546584248,"t":1724068800}
+{"o":4171.5218117172,"h":4214.4187911205,"l":4148.4975796205,"c":4159.9578277405,"v":398065.1187036546,"t":1724072400}
+{"o":4159.9578277405,"h":4204.4035858831,"l":4127.9852617105,"c":4200.9019920834,"v":359772.4853786549,"t":1724076000}
+{"o":4200.9019920834,"h":4209.8260194613,"l":4186.2071730231,"c":4192.3614774645,"v":306319.8516242394,"t":1724079600}
+{"o":4192.3614774645,"h":4205.356406331,"l":4166.9348382299,"c":4199.6959554828,"v":330370.487589531,"t":1724083200}
+{"o":4199.6959554828,"h":4258.4608173689,"l":4171.0758590518,"c":4186.6765303546,"v":497924.0399353461,"t":1724086800}
+{"o":4186.6765303546,"h":4213.2199257901,"l":4161.7235621095,"c":4182.8036119241,"v":324560.5002525045,"t":1724090400}
+{"o":4182.8036119241,"h":4185.1358844942,"l":4154.4728930358,"c":4164.7968578824,"v":258545.2436079178,"t":1724094000}
+{"o":4164.7968578824,"h":4201.7479869555,"l":4158.4103731959,"c":4177.4573724071,"v":336069.9393565464,"t":1724097600}
+{"o":4177.4573724071,"h":4197.1755519672,"l":4170.6770882012,"c":4183.2191290682,"v":201115.4902659701,"t":1724101200}
+{"o":4183.2191290682,"h":4207.4516109433,"l":4160.6053967001,"c":4184.7534704043,"v":234801.7132147256,"t":1724104800}
+{"o":4184.7534704043,"h":4211.3438404113,"l":4164.8498303983,"c":4203.9288919787,"v":276621.2466361855,"t":1724108400}
+{"o":4203.9288919787,"h":4281.6049419653,"l":4179.313781241,"c":4269.3256150469,"v":443428.5684465326,"t":1724112000}
+{"o":4269.3256150469,"h":4308.2712625098,"l":4231.9162678536,"c":4248.2152553462,"v":357291.0157344793,"t":1724115600}
+{"o":4248.2152553462,"h":4252.0633406891,"l":4222.239817032,"c":4236.3235522962,"v":259871.7654636345,"t":1724119200}
+{"o":4236.3235522962,"h":4248.5548335531,"l":4229.3639647835,"c":4242.9480743624,"v":252175.7742753648,"t":1724122800}
+{"o":4242.9480743624,"h":4297.7642430963,"l":4237.551607044,"c":4285.1466884975,"v":256783.4952178384,"t":1724126400}
+{"o":4285.1466884975,"h":4336.2015920895,"l":4281.7155362586,"c":4300.7705933849,"v":385822.0687220622,"t":1724130000}
+{"o":4300.7705933849,"h":4305.361847644,"l":4276.5293898312,"c":4285.5853390935,"v":206304.6299531233,"t":1724133600}
+{"o":4285.5853390935,"h":4298.8821243597,"l":4281.3089874914,"c":4295.4198430372,"v":211015.2965604429,"t":1724137200}
+{"o":4295.4198430372,"h":4304.0771981157,"l":4254.124001018,"c":4260.2071321378,"v":223634.6813666025,"t":1724140800}
+{"o":4260.2071321378,"h":4280.947038013,"l":4257.2757757616,"c":4269.7644610976,"v":165714.8271289272,"t":1724144400}
+{"o":4269.7644610976,"h":4273.2453330057,"l":4256.7734021034,"c":4259.1427266416,"v":181124.5888775841,"t":1724148000}
+{"o":4259.1427266416,"h":4265.862431133,"l":4230.6033456222,"c":4236.4901891278,"v":247420.3052099394,"t":1724151600}
+{"o":4236.4901891278,"h":4259.135932954,"l":4233.5865504122,"c":4253.4260571045,"v":220462.7735257144,"t":1724155200}
+{"o":4253.4260571045,"h":4266.3097454436,"l":4225.8704903733,"c":4255.5270043175,"v":291935.2028710779,"t":1724158800}
+{"o":4255.5270043175,"h":4259.0786562199,"l":4150.7941075249,"c":4152.3935804097,"v":493390.8925113332,"t":1724162400}
+{"o":4152.3935804097,"h":4160.5556686626,"l":4108.3314834795,"c":4137.6049710547,"v":479984.5919516024,"t":1724166000}
+{"o":4137.6049710547,"h":4162.3638190012,"l":4126.6748364457,"c":4153.7088550788,"v":313715.3330888768,"t":1724169600}
+{"o":4153.7088550788,"h":4180.3543466951,"l":4149.7427507277,"c":4176.0090645383,"v":243592.5489455799,"t":1724173200}
+{"o":4176.0090645383,"h":4195.2828447626,"l":4163.731298379,"c":4179.3184829691,"v":266296.9970637382,"t":1724176800}
+{"o":4179.3184829691,"h":4203.2634341774,"l":4173.3899557839,"c":4193.6037057769,"v":197947.3252939531,"t":1724180400}
+{"o":4193.6037057769,"h":4209.8498226787,"l":4179.5392698318,"c":4179.5967480085,"v":205603.3516433509,"t":1724184000}
+{"o":4179.5967480085,"h":4181.567438907,"l":4151.7594987013,"c":4168.9239853106,"v":188666.7020045144,"t":1724187600}
+{"o":4168.9239853106,"h":4182.4099512293,"l":4161.9438485811,"c":4172.2720238957,"v":170740.003564021,"t":1724191200}
+{"o":4172.2720238957,"h":4175.7779860886,"l":4142.5168105261,"c":4143.8365597169,"v":155574.2543412579,"t":1724194800}
+{"o":4143.8365597169,"h":4164.2103627082,"l":4129.4979618877,"c":4131.1520300175,"v":189357.3314637896,"t":1724198400}
+{"o":4131.1520300175,"h":4156.5101286668,"l":4123.986334865,"c":4151.9611574089,"v":231689.2859081534,"t":1724202000}
+{"o":4151.9611574089,"h":4168.108483339,"l":4145.1525562982,"c":4161.2140669726,"v":136119.4597298515,"t":1724205600}
+{"o":4161.2140669726,"h":4163.3818109831,"l":4136.1608614968,"c":4152.5036200624,"v":117454.7725199071,"t":1724209200}
+{"o":4152.5036200624,"h":4160.8888684308,"l":4143.2193623359,"c":4158.0254517636,"v":118311.737242887,"t":1724212800}
+{"o":4158.0254517636,"h":4177.6823389102,"l":4151.931025779,"c":4173.6173225682,"v":118761.3903801278,"t":1724216400}
+{"o":4173.6173225682,"h":4183.1513143862,"l":4170.9488844333,"c":4176.8899741159,"v":148013.4396603325,"t":1724220000}
+{"o":4176.8899741159,"h":4190.4333504627,"l":4155.4549495662,"c":4171.5402813804,"v":163881.9271417019,"t":1724223600}
+{"o":4171.5402813804,"h":4181.1056754366,"l":4133.648447127,"c":4141.0718845331,"v":174339.5039488855,"t":1724227200}
+{"o":4141.0718845331,"h":4144.2783467025,"l":4104.952934305,"c":4121.8027576623,"v":155049.7921752891,"t":1724230800}
+{"o":4121.8027576623,"h":4144.5174005565,"l":4114.5969342904,"c":4139.5426303409,"v":145394.8182038531,"t":1724234400}
+{"o":4139.5426303409,"h":4143.9098581182,"l":4114.5968731234,"c":4116.688629543,"v":147905.2918807068,"t":1724238000}
+{"o":4116.688629543,"h":4130.7542071504,"l":4093.5554001502,"c":4115.0786799069,"v":156916.0781266927,"t":1724241600}
+{"o":4115.0786799069,"h":4123.2706477158,"l":4040.5153029905,"c":4114.7192587048,"v":344023.5420015124,"t":1724245200}
+{"o":4114.7192587048,"h":4150.2218235297,"l":4054.909059171,"c":4074.7426211871,"v":597276.8466477736,"t":1724248800}
+{"o":4074.7426211871,"h":4101.5661979588,"l":4054.4362669163,"c":4087.7197584621,"v":378797.2163536851,"t":1724252400}
+{"o":4087.7197584621,"h":4116.6627424455,"l":4069.0071609308,"c":4115.1067767217,"v":248123.0238503182,"t":1724256000}
+{"o":4115.1067767217,"h":4138.8866288546,"l":4105.9531702807,"c":4120.7123772459,"v":241934.2321690525,"t":1724259600}
+{"o":4120.7123772459,"h":4167.8618316105,"l":4114.2335466691,"c":4157.7734313521,"v":331160.0874813377,"t":1724263200}
+{"o":4157.7734313521,"h":4186.1008090026,"l":4141.7494424052,"c":4179.3907408343,"v":302994.2563656674,"t":1724266800}
+{"o":4179.3907408343,"h":4206.2018537305,"l":4154.0884964679,"c":4167.8090416706,"v":335475.564271929,"t":1724270400}
+{"o":4167.8090416706,"h":4193.1942443248,"l":4155.8469335328,"c":4184.2688372786,"v":283546.6535597511,"t":1724274000}
+{"o":4184.2688372786,"h":4191.1316914885,"l":4162.9649027321,"c":4163.9177698823,"v":218776.7531043811,"t":1724277600}
+{"o":4163.9177698823,"h":4178.4952703009,"l":4140.0459268397,"c":4159.9457254175,"v":214916.7575623551,"t":1724281200}
+{"o":4159.9457254175,"h":4173.0380239891,"l":4149.7513254666,"c":4150.7412791269,"v":232744.3745476091,"t":1724284800}
+{"o":4150.7412791269,"h":4172.4792005557,"l":4148.1284720197,"c":4166.8135006382,"v":224838.6880511141,"t":1724288400}
+{"o":4166.8135006382,"h":4169.3851366578,"l":4099.0819440363,"c":4122.6368484875,"v":238364.6826657567,"t":1724292000}
+{"o":4122.6368484875,"h":4133.8397608231,"l":4111.6396718246,"c":4130.0930651617,"v":164112.7703244295,"t":1724295600}
+{"o":4130.0930651617,"h":4144.9706323607,"l":4119.9901338072,"c":4141.8036451478,"v":143559.021355348,"t":1724299200}
+{"o":4141.8036451478,"h":4146.509404406,"l":4133.5456746308,"c":4143.0836394053,"v":124576.9023420644,"t":1724302800}
+{"o":4143.0836394053,"h":4160.0725656169,"l":4139.8649142782,"c":4158.4122690574,"v":135747.2906365074,"t":1724306400}
+{"o":4158.4122690574,"h":4184.5000755784,"l":4148.9586586826,"c":4175.1048906918,"v":159690.8156530841,"t":1724310000}
+{"o":4175.1048906918,"h":4183.9431992976,"l":4165.5446786557,"c":4171.3073916385,"v":158957.9071141001,"t":1724313600}
+{"o":4171.3073916385,"h":4172.570273449,"l":4155.906754002,"c":4164.6907364546,"v":153948.2956110118,"t":1724317200}
+{"o":4164.6907364546,"h":4204.0370939913,"l":4158.6891692005,"c":4197.5150573799,"v":206774.1929789308,"t":1724320800}
+{"o":4197.5150573799,"h":4217.5851921476,"l":4182.4898379031,"c":4211.0266462264,"v":263203.0939153363,"t":1724324400}
+{"o":4211.0266462264,"h":4222.4409175347,"l":4165.9294576686,"c":4172.9538916085,"v":434027.7246425626,"t":1724328000}
+{"o":4172.9538916085,"h":4190.8171827055,"l":4148.8363223352,"c":4168.2862314304,"v":330043.8496399734,"t":1724331600}
+{"o":4168.2862314304,"h":4171.2452712166,"l":4141.9715874845,"c":4160.4313043645,"v":302227.3156843891,"t":1724335200}
+{"o":4160.4313043645,"h":4181.8426760935,"l":4138.2245797036,"c":4155.260898018,"v":258264.1571933144,"t":1724338800}
+{"o":4155.260898018,"h":4175.1308795412,"l":4152.333904703,"c":4159.6185763074,"v":239761.6508366387,"t":1724342400}
+{"o":4159.6185763074,"h":4174.6658282138,"l":4149.6194230511,"c":4154.2945902175,"v":195467.8513083713,"t":1724346000}
+{"o":4154.2945902175,"h":4182.390059038,"l":4148.7653404583,"c":4164.1664391819,"v":167364.5905417576,"t":1724349600}
+{"o":4164.1664391819,"h":4171.4245951565,"l":4154.3123559878,"c":4157.515476368,"v":186391.5586354339,"t":1724353200}
+{"o":4157.515476368,"h":4181.8682784655,"l":4155.6023504747,"c":4177.3841028286,"v":259885.9897029224,"t":1724356800}
+{"o":4177.3841028286,"h":4187.6396121135,"l":4166.6899052516,"c":4176.0633169693,"v":180792.7576860674,"t":1724360400}
+{"o":4176.0633169693,"h":4178.8625513506,"l":4167.551646538,"c":4172.0833272377,"v":157633.7336273612,"t":1724364000}
+{"o":4172.0833272377,"h":4178.6431561726,"l":4166.7012520005,"c":4172.680484001,"v":165863.5670836927,"t":1724367600}
+{"o":4172.680484001,"h":4236.40564993,"l":4170.9122796541,"c":4206.2623694214,"v":248011.7966125683,"t":1724371200}
+{"o":4206.2623694214,"h":4216.788612752,"l":4191.8808832194,"c":4216.1147386508,"v":212945.3380350455,"t":1724374800}
+{"o":4216.1147386508,"h":4244.6042569618,"l":4210.9697851843,"c":4217.720297831,"v":241773.999204575,"t":1724378400}
+{"o":4217.720297831,"h":4226.3895580294,"l":4204.9990001362,"c":4208.5318336618,"v":173117.5232674325,"t":1724382000}
+{"o":4208.5318336618,"h":4225.1630680353,"l":4204.8884405165,"c":4206.2615403203,"v":161802.920303718,"t":1724385600}
+{"o":4206.2615403203,"h":4250.5521496212,"l":4206.2615403203,"c":4237.2257403923,"v":183269.8620593172,"t":1724389200}
+{"o":4237.2257403923,"h":4250.8779899401,"l":4220.8659002887,"c":4241.430778686,"v":171911.8642115536,"t":1724392800}
+{"o":4241.430778686,"h":4245.8297506701,"l":4224.1151902886,"c":4228.5828915362,"v":159871.1618772426,"t":1724396400}
+{"o":4228.5828915362,"h":4238.7316391164,"l":4223.3339228432,"c":4228.5001423004,"v":133264.9067972453,"t":1724400000}
+{"o":4228.5001423004,"h":4228.5001423004,"l":4200.8088623768,"c":4204.0924758249,"v":203524.7984988358,"t":1724403600}
+{"o":4204.0924758249,"h":4216.8218812848,"l":4201.5091994067,"c":4202.7503162523,"v":133117.7894900051,"t":1724407200}
+{"o":4202.7503162523,"h":4205.0419769392,"l":4175.7506917375,"c":4178.2436076906,"v":170956.4365997474,"t":1724410800}
+{"o":4178.2436076906,"h":4210.7316441584,"l":4178.2436076906,"c":4206.5903395902,"v":165994.389988697,"t":1724414400}
+{"o":4206.5903395902,"h":4213.3674121985,"l":4181.8722623055,"c":4213.2414168807,"v":215309.3398134449,"t":1724418000}
+{"o":4213.2414168807,"h":4285.2360814815,"l":4157.7312232172,"c":4182.917432859,"v":832285.7113853169,"t":1724421600}
+{"o":4182.917432859,"h":4225.1720641832,"l":4174.9446599203,"c":4205.4911514144,"v":361570.9499575891,"t":1724425200}
+{"o":4205.4911514144,"h":4229.7264505053,"l":4196.500545914,"c":4225.3236565546,"v":260147.8870702085,"t":1724428800}
+{"o":4225.3236565546,"h":4327.2404145557,"l":4224.7902736773,"c":4317.0836843103,"v":409555.6209097605,"t":1724432400}
+{"o":4317.0836843103,"h":4358.9902344424,"l":4300.2405629395,"c":4320.3009150373,"v":530264.1669588822,"t":1724436000}
+{"o":4320.3009150373,"h":4376.8136518176,"l":4318.0387888544,"c":4362.5345454528,"v":332718.4495624493,"t":1724439600}
+{"o":4362.5345454528,"h":4417.933640677,"l":4361.4885635952,"c":4398.4820840066,"v":340214.6643005883,"t":1724443200}
+{"o":4398.4820840066,"h":4439.2778619315,"l":4394.0534289271,"c":4435.5054748328,"v":336797.6754429402,"t":1724446800}
+{"o":4435.5054748328,"h":4488.4977817981,"l":4415.7753996865,"c":4427.1712393749,"v":389107.3616553643,"t":1724450400}
+{"o":4427.1712393749,"h":4477.1796037665,"l":4427.1712393749,"c":4467.302447766,"v":237449.0292087705,"t":1724454000}
+{"o":4467.302447766,"h":4495.3100981453,"l":4439.7046404876,"c":4463.4706227004,"v":286482.9477492548,"t":1724457600}
+{"o":4463.4706227004,"h":4468.3250768662,"l":4428.556089351,"c":4468.0578455862,"v":202745.1779343055,"t":1724461200}
+{"o":4468.0578455862,"h":4505.7381785822,"l":4426.4635476267,"c":4469.4218559223,"v":187358.7276836038,"t":1724464800}
+{"o":4469.4218559223,"h":4477.7209204167,"l":4459.5995437128,"c":4466.8978427056,"v":147006.0190595967,"t":1724468400}
+{"o":4466.8978427056,"h":4491.2423738404,"l":4463.4451873506,"c":4488.8526143191,"v":136279.4729168267,"t":1724472000}
+{"o":4488.8526143191,"h":4528.3372523718,"l":4485.7584478484,"c":4502.9865773284,"v":209685.5633205023,"t":1724475600}
+{"o":4502.9865773284,"h":4514.5377898915,"l":4488.8598138983,"c":4488.9701459947,"v":211464.4833220171,"t":1724479200}
+{"o":4488.9701459947,"h":4509.3583049406,"l":4488.9377857206,"c":4506.2633280381,"v":135476.9977639663,"t":1724482800}
+{"o":4506.2633280381,"h":4535.1708574828,"l":4497.521598047,"c":4533.4423982432,"v":206687.6613049912,"t":1724486400}
+{"o":4533.4423982432,"h":4603.4772168801,"l":4515.833494558,"c":4591.0034822273,"v":191216.0519669068,"t":1724490000}
+{"o":4591.0034822273,"h":4626.4813789219,"l":4573.0145828191,"c":4598.6148595359,"v":276766.7445536252,"t":1724493600}
+{"o":4598.6148595359,"h":4620.1178410614,"l":4582.7722943677,"c":4585.6742912906,"v":225011.8525175634,"t":1724497200}
+{"o":4585.6742912906,"h":4613.4906092914,"l":4575.0962487411,"c":4584.1360395109,"v":225035.7696582988,"t":1724500800}
+{"o":4584.1360395109,"h":4603.1487091539,"l":4580.0626592002,"c":4603.1444063918,"v":262750.43320039,"t":1724504400}
+{"o":4603.1444063918,"h":4625.3276971552,"l":4584.1066269618,"c":4625.3276971552,"v":260025.4955765832,"t":1724508000}
+{"o":4625.3276971552,"h":4658.6100049792,"l":4609.8157840393,"c":4645.7800392858,"v":289273.9393927061,"t":1724511600}
+{"o":4645.7800392858,"h":4725.4354291054,"l":4642.1326881423,"c":4696.6547205791,"v":449424.6456691211,"t":1724515200}
+{"o":4696.6547205791,"h":4729.5108385849,"l":4676.5276840786,"c":4687.4596801295,"v":389410.9750486761,"t":1724518800}
+{"o":4687.4596801295,"h":4722.9306975199,"l":4667.660661732,"c":4703.8805356131,"v":328084.0185450536,"t":1724522400}
+{"o":4703.8805356131,"h":4719.9929579363,"l":4672.9958714013,"c":4678.8128353048,"v":233556.846982308,"t":1724526000}
+{"o":4678.8128353048,"h":4695.5926008818,"l":4668.2805147954,"c":4675.7381672443,"v":204983.2077986193,"t":1724529600}
+{"o":4675.7381672443,"h":4675.9855072479,"l":4535.8479044445,"c":4589.0952320927,"v":379872.0351000389,"t":1724533200}
+{"o":4589.0952320927,"h":4644.9440506482,"l":4587.6876299209,"c":4634.1328950493,"v":300277.84095069,"t":1724536800}
+{"o":4634.1328950493,"h":4686.6996949257,"l":4629.7810375638,"c":4680.8509715073,"v":198555.459207336,"t":1724540400}
+{"o":4680.8509715073,"h":4682.2387899343,"l":4622.3234269856,"c":4629.3193763596,"v":272747.9894445796,"t":1724544000}
+{"o":4629.3193763596,"h":4659.4187933117,"l":4586.6948737106,"c":4609.6863016147,"v":277541.5586856405,"t":1724547600}
+{"o":4609.6863016147,"h":4634.9289897756,"l":4607.5801957412,"c":4626.8686795542,"v":159355.0518815079,"t":1724551200}
+{"o":4626.8686795542,"h":4630.3159143708,"l":4585.6237048841,"c":4611.892975218,"v":206323.3971903379,"t":1724554800}
+{"o":4611.892975218,"h":4627.3113498946,"l":4587.7784396477,"c":4627.3113498946,"v":184479.7554025652,"t":1724558400}
+{"o":4627.3113498946,"h":4634.1668195162,"l":4610.2733407555,"c":4613.6224791972,"v":221226.8148078171,"t":1724562000}
+{"o":4613.6224791972,"h":4617.6579563129,"l":4590.137537858,"c":4596.6452499706,"v":186061.2982364015,"t":1724565600}
+{"o":4596.6452499706,"h":4596.6452499706,"l":4524.3134077554,"c":4549.0197027973,"v":283050.7626616496,"t":1724569200}
+{"o":4549.0197027973,"h":4582.792530234,"l":4538.7605090244,"c":4580.6736830964,"v":201539.5037717863,"t":1724572800}
+{"o":4580.6736830964,"h":4601.369932223,"l":4565.389845334,"c":4588.134105877,"v":181668.6142940074,"t":1724576400}
+{"o":4588.134105877,"h":4589.9984091328,"l":4554.8667879071,"c":4568.4069921848,"v":151550.9827538332,"t":1724580000}
+{"o":4568.4069921848,"h":4601.0971892082,"l":4566.2656534375,"c":4582.4142431036,"v":177517.8047883713,"t":1724583600}
+{"o":4582.4142431036,"h":4599.8877986113,"l":4573.112851317,"c":4599.8877986113,"v":137431.5489684368,"t":1724587200}
+{"o":4599.8877986113,"h":4634.6778306608,"l":4596.4281458476,"c":4618.2966219486,"v":256337.9364382503,"t":1724590800}
+{"o":4618.2966219486,"h":4656.8300347151,"l":4618.0191160948,"c":4635.6064304969,"v":222240.40495925,"t":1724594400}
+{"o":4635.6064304969,"h":4660.5893169275,"l":4622.9120997587,"c":4643.2141099807,"v":239505.2323792957,"t":1724598000}
+{"o":4643.2141099807,"h":4672.0975921431,"l":4618.9641658972,"c":4634.4637318818,"v":236283.7381222571,"t":1724601600}
+{"o":4634.4637318818,"h":4656.689871859,"l":4626.2846811856,"c":4646.9183022262,"v":190083.2721618972,"t":1724605200}
+{"o":4646.9183022262,"h":4661.8785978101,"l":4631.2692700817,"c":4649.0339984594,"v":194850.681903975,"t":1724608800}
+{"o":4649.0339984594,"h":4656.6886110372,"l":4625.9652080822,"c":4637.7752967596,"v":181689.3078950295,"t":1724612400}
+{"o":4637.7752967596,"h":4649.445756213,"l":4621.7426866526,"c":4631.9075181502,"v":193588.1093863701,"t":1724616000}
+{"o":4631.9075181502,"h":4707.2663972644,"l":4628.1740796671,"c":4700.1760863483,"v":323277.1853944354,"t":1724619600}
+{"o":4700.1760863483,"h":4720.8217083057,"l":4665.9029307998,"c":4680.4657834319,"v":244205.4452364027,"t":1724623200}
+{"o":4680.4657834319,"h":4699.5108416549,"l":4618.2274355882,"c":4631.1155309135,"v":290760.5291870171,"t":1724626800}
+{"o":4631.1155309135,"h":4659.4227728118,"l":4612.5533491308,"c":4635.0639554153,"v":277910.3594573613,"t":1724630400}
+{"o":4635.0639554153,"h":4639.8792130305,"l":4601.812489934,"c":4605.7668957759,"v":203178.1120492292,"t":1724634000}
+{"o":4605.7668957759,"h":4621.2626051731,"l":4588.0809635777,"c":4620.7338494242,"v":204331.6943286314,"t":1724637600}
+{"o":4620.7338494242,"h":4666.9021475414,"l":4613.0744262857,"c":4665.9469789569,"v":167032.4342566646,"t":1724641200}
+{"o":4823.8578340237,"h":4866.3952949806,"l":4821.0901632274,"c":4823.8578340237,"v":776450.9108888266,"t":1717444800}
+{"o":4823.8578340237,"h":4836.4648125346,"l":4805.3928372459,"c":4817.8475038496,"v":655967.7620763008,"t":1717448400}
+{"o":4817.8475038496,"h":4822.2266144308,"l":4802.5690744282,"c":4816.3755261789,"v":393831.2992177492,"t":1717452000}
+{"o":4816.3755261789,"h":4822.2035168028,"l":4789.5092649931,"c":4804.9618714618,"v":368126.3172160829,"t":1717455600}
+{"o":4804.9618714618,"h":4825.927582795,"l":4788.2237408669,"c":4818.0981324963,"v":412992.7237825663,"t":1717459200}
+{"o":4818.0981324963,"h":4856.3565345856,"l":4803.1025990166,"c":4849.8679768787,"v":407083.6049819706,"t":1717462800}
+{"o":4849.8679768787,"h":4849.8679768787,"l":4826.213675326,"c":4838.5216910034,"v":329051.8776932337,"t":1717466400}
+{"o":4838.5216910034,"h":4851.4660334432,"l":4830.8717501441,"c":4846.6923169795,"v":322251.9487924653,"t":1717470000}
+{"o":4846.6923169795,"h":4864.684283423,"l":4831.8633803239,"c":4838.9716777371,"v":335827.1621892271,"t":1717473600}
+{"o":4838.9716777371,"h":4847.5822400895,"l":4812.0191770984,"c":4812.0191770984,"v":305429.3730391289,"t":1717477200}
+{"o":4812.0191770984,"h":4832.9088591195,"l":4801.1961564565,"c":4823.2255350526,"v":412415.9077649051,"t":1717480800}
+{"o":4823.2255350526,"h":4831.2000353052,"l":4809.1333156089,"c":4809.1333156089,"v":296699.784892425,"t":1717484400}
+{"o":4809.1333156089,"h":4828.484750408,"l":4801.4959091201,"c":4802.6606470134,"v":319671.6446532176,"t":1717488000}
+{"o":4802.6606470134,"h":4812.3833382344,"l":4770.7073516902,"c":4793.7129225981,"v":315754.3057381992,"t":1717491600}
+{"o":4793.7129225981,"h":4822.5716185196,"l":4787.6043962755,"c":4817.7965320331,"v":304425.8995842778,"t":1717495200}
+{"o":4817.7965320331,"h":4827.3003995264,"l":4807.7547601722,"c":4819.396652978,"v":321558.8145237464,"t":1717498800}
+{"o":4819.396652978,"h":4837.958431997,"l":4811.7163418055,"c":4826.2864726959,"v":389315.4819305814,"t":1717502400}
+{"o":4826.2864726959,"h":4850.2549350691,"l":4814.4779248493,"c":4839.7130431668,"v":543724.3909211396,"t":1717506000}
+{"o":4839.7130431668,"h":4869.2284735614,"l":4824.7568060209,"c":4833.6454732607,"v":542797.3893916581,"t":1717509600}
+{"o":4833.6454732607,"h":4888.9495163279,"l":4823.3319583337,"c":4888.9495163279,"v":497862.5707778016,"t":1717513200}
+{"o":4888.9495163279,"h":4949.6985731036,"l":4886.794068421,"c":4933.2737790195,"v":672114.7964645284,"t":1717516800}
+{"o":4933.2737790195,"h":4936.994576423,"l":4900.6349854779,"c":4928.5236083339,"v":464543.9774078411,"t":1717520400}
+{"o":4928.5236083339,"h":4962.1123848458,"l":4924.5837529982,"c":4948.7050068903,"v":429718.9147484193,"t":1717524000}
+{"o":4948.7050068903,"h":4948.7050068903,"l":4904.2751068616,"c":4936.6231441668,"v":487657.8296211933,"t":1717527600}
+{"o":4936.6231441668,"h":4948.1348188054,"l":4901.425862646,"c":4934.9361863637,"v":446879.7479914675,"t":1717531200}
+{"o":4934.9361863637,"h":4952.0207838951,"l":4923.6069296089,"c":4939.933987168,"v":387577.8563192702,"t":1717534800}
+{"o":4939.933987168,"h":4980.2530549694,"l":4939.933987168,"c":4978.3299927343,"v":623095.3019424938,"t":1717538400}
+{"o":4978.3299927343,"h":5006.309549137,"l":4968.8833550766,"c":5001.3438707193,"v":403762.4835086641,"t":1717542000}
+{"o":5001.3438707193,"h":5024.3997793242,"l":4985.5431582342,"c":5011.6130844186,"v":408318.0367730467,"t":1717545600}
+{"o":5011.6130844186,"h":5053.2837181487,"l":4996.291215723,"c":5040.299403257,"v":382637.6471977585,"t":1717549200}
+{"o":5040.299403257,"h":5092.3110121296,"l":5032.3622164819,"c":5051.8628273927,"v":514170.0704770718,"t":1717552800}
+{"o":5051.8628273927,"h":5063.0181998355,"l":5026.8448416165,"c":5037.684539169,"v":359043.0779247435,"t":1717556400}
+{"o":5037.684539169,"h":5051.1894539083,"l":5018.8013447308,"c":5042.384382102,"v":362508.3684422229,"t":1717560000}
+{"o":5042.384382102,"h":5060.7129405438,"l":5022.7200784328,"c":5054.160017048,"v":383382.5066569566,"t":1717563600}
+{"o":5054.160017048,"h":5074.2839954059,"l":5050.7429324795,"c":5067.8992998973,"v":374958.9241106789,"t":1717567200}
+{"o":5067.8992998973,"h":5076.1943446483,"l":5049.0326650831,"c":5051.7494334694,"v":453086.8040392975,"t":1717570800}
+{"o":5051.7494334694,"h":5058.8144020363,"l":5026.4228894887,"c":5040.9516368253,"v":493128.1561823084,"t":1717574400}
+{"o":5040.9516368253,"h":5070.072258479,"l":5032.334658863,"c":5051.46966743,"v":484822.2527316358,"t":1717578000}
+{"o":5051.46966743,"h":5061.6872037845,"l":5025.0551641862,"c":5025.0551641862,"v":459150.9135867233,"t":1717581600}
+{"o":5025.0551641862,"h":5039.0953043498,"l":5013.4836258033,"c":5036.8225254603,"v":436444.912978971,"t":1717585200}
+{"o":5036.8225254603,"h":5056.6510410347,"l":5011.3293644682,"c":5037.2508793873,"v":553367.8559489831,"t":1717588800}
+{"o":5037.2508793873,"h":5066.2569112454,"l":5015.4880055529,"c":5022.7724294882,"v":727688.2266746816,"t":1717592400}
+{"o":5022.7724294882,"h":5044.1397928115,"l":4990.3690361184,"c":5032.6226542614,"v":647334.2029094035,"t":1717596000}
+{"o":5032.6226542614,"h":5101.4139508823,"l":5029.7542094293,"c":5090.1060483427,"v":584454.6221607925,"t":1717599600}
+{"o":5090.1060483427,"h":5114.8749784351,"l":5062.1843494246,"c":5068.9807198037,"v":585720.7444555575,"t":1717603200}
+{"o":5068.9807198037,"h":5109.0861976286,"l":5064.4553917481,"c":5087.7643230044,"v":504327.7192944777,"t":1717606800}
+{"o":5087.7643230044,"h":5101.050283875,"l":5029.0182275546,"c":5045.330207479,"v":542050.4753732855,"t":1717610400}
+{"o":5045.330207479,"h":5053.8540549902,"l":5024.5093572778,"c":5038.9294833095,"v":463841.1363367934,"t":1717614000}
+{"o":5038.9294833095,"h":5056.3212739879,"l":5032.8537330171,"c":5053.1209779279,"v":425058.5773307055,"t":1717617600}
+{"o":5053.1209779279,"h":5055.3413193055,"l":5035.3672120747,"c":5043.775128196,"v":398608.2572230533,"t":1717621200}
+{"o":5043.775128196,"h":5063.5601866357,"l":5038.1456982974,"c":5045.5668086028,"v":413625.2679632615,"t":1717624800}
+{"o":5045.5668086028,"h":5059.5650073322,"l":5039.5249762459,"c":5054.8640376858,"v":423860.7376391983,"t":1717628400}
+{"o":5054.8640376858,"h":5065.3091963175,"l":5043.5311429604,"c":5059.8036593496,"v":388994.4550637208,"t":1717632000}
+{"o":5059.8036593496,"h":5075.2559061464,"l":5045.1473519793,"c":5057.1199487594,"v":385235.0102790852,"t":1717635600}
+{"o":5057.1199487594,"h":5080.8782536104,"l":5054.6811963117,"c":5078.9422035401,"v":371333.9984438688,"t":1717639200}
+{"o":5078.9422035401,"h":5078.9422035401,"l":5057.8894849842,"c":5064.5360265383,"v":350171.9309123076,"t":1717642800}
+{"o":5064.5360265383,"h":5080.439810306,"l":5027.0014669532,"c":5061.1863179099,"v":426115.2406619705,"t":1717646400}
+{"o":5061.1863179099,"h":5061.1863179099,"l":5017.6122309454,"c":5019.1399171383,"v":350172.5275404846,"t":1717650000}
+{"o":5019.1399171383,"h":5027.0670961295,"l":4997.0013876865,"c":5009.0366996052,"v":357840.5377611025,"t":1717653600}
+{"o":5009.0366996052,"h":5031.8043357906,"l":4995.8835727134,"c":5027.8582506833,"v":450107.4333949531,"t":1717657200}
+{"o":5027.8582506833,"h":5041.1293350021,"l":5011.5370302311,"c":5037.6028086901,"v":507056.5356952446,"t":1717660800}
+{"o":5037.6028086901,"h":5064.3693852305,"l":5026.4243740969,"c":5035.2010991078,"v":483209.7187342914,"t":1717664400}
+{"o":5035.2010991078,"h":5035.4615589563,"l":5011.7849465582,"c":5030.7598435716,"v":508651.6409146105,"t":1717668000}
+{"o":5030.7598435716,"h":5040.7890750364,"l":5023.3310218578,"c":5040.7890750364,"v":477207.2118830972,"t":1717671600}
+{"o":5040.7890750364,"h":5052.4806921658,"l":5024.276890521,"c":5035.7519529875,"v":515203.3596022959,"t":1717675200}
+{"o":5035.7519529875,"h":5048.5407907469,"l":5021.283165061,"c":5026.9372869935,"v":494985.4655217276,"t":1717678800}
+{"o":5026.9372869935,"h":5045.3091411004,"l":5016.3143399372,"c":5045.0363158151,"v":715567.7544500898,"t":1717682400}
+{"o":5045.0363158151,"h":5058.8988663191,"l":5034.3835988271,"c":5036.6198511437,"v":882959.8692451984,"t":1717686000}
+{"o":5036.6198511437,"h":5040.425272027,"l":4991.01345714,"c":4998.2015358629,"v":720691.8301018709,"t":1717689600}
+{"o":4998.2015358629,"h":5020.4910165108,"l":4977.0702915983,"c":5004.2053152076,"v":863381.4018612336,"t":1717693200}
+{"o":5004.2053152076,"h":5010.0450032705,"l":4969.9783231683,"c":4981.7882887599,"v":782682.905654265,"t":1717696800}
+{"o":4981.7882887599,"h":4981.9806096595,"l":4901.2973592618,"c":4923.6197477627,"v":908723.3786496635,"t":1717700400}
+{"o":4923.6197477627,"h":4974.564858196,"l":4880.4225383349,"c":4962.4460669118,"v":810113.0762238838,"t":1717704000}
+{"o":4962.4460669118,"h":4973.9086461748,"l":4944.3879050243,"c":4953.9708277205,"v":648996.7695470965,"t":1717707600}
+{"o":4953.9708277205,"h":4971.6967505966,"l":4945.8932083602,"c":4966.8121962781,"v":613220.6406731132,"t":1717711200}
+{"o":4966.8121962781,"h":4973.7452989876,"l":4932.7695717575,"c":4954.0288943785,"v":682073.1132955892,"t":1717714800}
+{"o":4954.0288943785,"h":4967.0051055908,"l":4944.1279453022,"c":4953.6780899143,"v":619601.2478449101,"t":1717718400}
+{"o":4953.6780899143,"h":4959.9246902006,"l":4932.0184806838,"c":4952.47588841,"v":557097.8905051034,"t":1717722000}
+{"o":4952.47588841,"h":4965.4447295742,"l":4920.9844514119,"c":4946.1272810133,"v":584501.0988805,"t":1717725600}
+{"o":4946.1272810133,"h":4967.1075071133,"l":4941.1854526662,"c":4967.1075071133,"v":495790.6282421274,"t":1717729200}
+{"o":4967.1075071133,"h":5018.072172105,"l":4961.2644828316,"c":5009.7931457114,"v":491347.1421586412,"t":1717732800}
+{"o":5009.7931457114,"h":5025.5254770681,"l":5000.2498886344,"c":5012.6012870118,"v":466979.5402685073,"t":1717736400}
+{"o":5012.6012870118,"h":5022.5325118802,"l":5001.738940077,"c":5017.032579838,"v":453778.0765635045,"t":1717740000}
+{"o":5017.032579838,"h":5024.7563498405,"l":5006.9656564914,"c":5009.7071140199,"v":539957.1533141222,"t":1717743600}
+{"o":5009.7071140199,"h":5020.5539633419,"l":5002.0320934721,"c":5010.2597482297,"v":456103.0491623228,"t":1717747200}
+{"o":5010.2597482297,"h":5013.5334575568,"l":4990.0171772079,"c":4998.697547345,"v":461139.3254994578,"t":1717750800}
+{"o":4998.697547345,"h":5006.5427905074,"l":4975.077366196,"c":4990.6590256213,"v":474504.9352047364,"t":1717754400}
+{"o":4990.6590256213,"h":5015.7484146172,"l":4979.257600937,"c":5010.5526439954,"v":549752.3954434464,"t":1717758000}
+{"o":5010.5526439954,"h":5031.1515492572,"l":4927.4572673938,"c":4981.4132692596,"v":958575.7697164669,"t":1717761600}
+{"o":4981.4132692596,"h":5002.3838646458,"l":4964.479066712,"c":4990.9603227208,"v":797498.0381722942,"t":1717765200}
+{"o":4990.9603227208,"h":5000.9604261883,"l":4956.5387773847,"c":4992.3167858476,"v":977039.3579953065,"t":1717768800}
+{"o":4992.3167858476,"h":4992.3167858476,"l":4930.5822177411,"c":4951.8057305616,"v":992863.041580471,"t":1717772400}
+{"o":4951.8057305616,"h":4960.5255708176,"l":4906.4190385594,"c":4912.0630990027,"v":1019728.0527218364,"t":1717776000}
+{"o":4912.0630990027,"h":4913.3124880967,"l":4812.3774751171,"c":4820.47472417,"v":1259423.4526176199,"t":1717779600}
+{"o":4820.47472417,"h":4820.47472417,"l":4476.0021075496,"c":4688.0960107798,"v":2619062.6032583574,"t":1717783200}
+{"o":4688.0960107798,"h":4870.7938817285,"l":4663.9279045539,"c":4718.0785694162,"v":1098079.3194473435,"t":1717786800}
+{"o":4718.0785694162,"h":4747.7337076538,"l":4672.7937890183,"c":4737.7551883079,"v":879157.1478717009,"t":1717790400}
+{"o":4737.7551883079,"h":4749.0846121472,"l":4724.4744818329,"c":4732.6964910746,"v":1030784.7888464294,"t":1717794000}
+{"o":4732.6964910746,"h":4752.1637080068,"l":4725.4931199183,"c":4748.5707523094,"v":1040255.191431368,"t":1717797600}
+{"o":4748.5707523094,"h":4753.3886226806,"l":4728.8577206772,"c":4730.2676894802,"v":710002.8093823588,"t":1717801200}
+{"o":4730.2676894802,"h":4732.507845432,"l":4713.2630044079,"c":4719.6199224129,"v":680575.8657603412,"t":1717804800}
+{"o":4719.6199224129,"h":4752.5102588145,"l":4717.694892024,"c":4748.5808465677,"v":524530.605723241,"t":1717808400}
+{"o":4748.5808465677,"h":4749.1557135645,"l":4723.0218036854,"c":4733.0519611179,"v":431017.4796874554,"t":1717812000}
+{"o":4733.0519611179,"h":4745.7212846329,"l":4726.4920113004,"c":4736.02493941,"v":387029.8347671117,"t":1717815600}
+{"o":4736.02493941,"h":4741.5041745004,"l":4714.5550169841,"c":4717.598951698,"v":425893.9505593058,"t":1717819200}
+{"o":4717.598951698,"h":4739.2638606021,"l":4702.4636813033,"c":4728.0759157576,"v":420133.1426994537,"t":1717822800}
+{"o":4728.0759157576,"h":4738.486264524,"l":4719.5071950857,"c":4733.5345941669,"v":509720.1164097334,"t":1717826400}
+{"o":4733.5345941669,"h":4767.9731440512,"l":4733.5345941669,"c":4763.4190197227,"v":377403.8190572162,"t":1717830000}
+{"o":4763.4190197227,"h":4764.1047694443,"l":4730.7761665469,"c":4734.4380007393,"v":387425.4275958266,"t":1717833600}
+{"o":4734.4380007393,"h":4736.9833379042,"l":4718.9410240592,"c":4727.2641905898,"v":436720.204434582,"t":1717837200}
+{"o":4727.2641905898,"h":4729.7173315841,"l":4699.6054703243,"c":4716.680360731,"v":483020.4487588285,"t":1717840800}
+{"o":4716.680360731,"h":4724.3368231326,"l":4661.2750375562,"c":4673.0745504837,"v":566915.6680712041,"t":1717844400}
+{"o":4673.0745504837,"h":4682.4167895802,"l":4585.4631522434,"c":4655.7364305704,"v":566000.0255795338,"t":1717848000}
+{"o":4655.7364305704,"h":4671.9131975603,"l":4579.8720674182,"c":4671.9131975603,"v":767079.2127427877,"t":1717851600}
+{"o":4671.9131975603,"h":4695.3322793563,"l":4583.6102607155,"c":4690.5488956008,"v":525090.6404462983,"t":1717855200}
+{"o":4690.5488956008,"h":4698.7933747565,"l":4655.5439412705,"c":4664.3887098188,"v":761176.9866334972,"t":1717858800}
+{"o":4664.3887098188,"h":4674.5011118574,"l":4627.6810973104,"c":4651.6450272035,"v":568292.8704528735,"t":1717862400}
+{"o":4651.6450272035,"h":4669.9276813841,"l":4587.2186189148,"c":4668.7585369123,"v":574218.4537840213,"t":1717866000}
+{"o":4668.7585369123,"h":4691.4899788002,"l":4656.0050897512,"c":4659.0963516117,"v":914986.8713689964,"t":1717869600}
+{"o":4659.0963516117,"h":4672.6766635806,"l":4585.6368223671,"c":4654.3691937736,"v":544253.3569816102,"t":1717873200}
+{"o":4654.3691937736,"h":4660.7905312316,"l":4619.8065297888,"c":4637.957514036,"v":431407.2296628078,"t":1717876800}
+{"o":4637.957514036,"h":4641.6017594097,"l":4621.2556040391,"c":4626.0607683769,"v":393142.6380918688,"t":1717880400}
+{"o":4626.0607683769,"h":4629.5213310628,"l":4581.7183882011,"c":4615.7286300516,"v":416364.6887044882,"t":1717884000}
+{"o":4615.7286300516,"h":4619.7009878771,"l":4552.3021293161,"c":4597.1613773194,"v":425831.474131599,"t":1717887600}
+{"o":4597.1613773194,"h":4617.1169178331,"l":4592.8940043293,"c":4606.4876199628,"v":416780.2392534644,"t":1717891200}
+{"o":4606.4876199628,"h":4624.4430229896,"l":4601.1835142752,"c":4620.3782314869,"v":378982.3652655115,"t":1717894800}
+{"o":4620.3782314869,"h":4620.4569492472,"l":4506.378801893,"c":4578.0090514644,"v":456553.7943490006,"t":1717898400}
+{"o":4578.0090514644,"h":4602.8139992596,"l":4554.9050974191,"c":4595.6137499029,"v":379743.6955845376,"t":1717902000}
+{"o":4595.6137499029,"h":4619.8245519035,"l":4593.2801858097,"c":4603.4186646633,"v":302244.0055961016,"t":1717905600}
+{"o":4603.4186646633,"h":4635.8383135229,"l":4538.9934139938,"c":4626.4698201105,"v":398889.8599814618,"t":1717909200}
+{"o":4626.4698201105,"h":4643.6559178641,"l":4623.2419608185,"c":4638.7340549702,"v":353257.4738673209,"t":1717912800}
+{"o":4638.7340549702,"h":4652.5528891091,"l":4628.0299246944,"c":4631.4345962507,"v":312553.116296959,"t":1717916400}
+{"o":4631.4345962507,"h":4650.1666441231,"l":4619.7260049652,"c":4646.2706947258,"v":264901.5143134447,"t":1717920000}
+{"o":4646.2706947258,"h":4654.2055992714,"l":4636.8642917435,"c":4645.5840323607,"v":281038.323088158,"t":1717923600}
+{"o":4645.5840323607,"h":4645.7007600739,"l":4593.5158926585,"c":4631.3341273996,"v":317756.6452042312,"t":1717927200}
+{"o":4631.3341273996,"h":4649.6240478477,"l":4583.0877547994,"c":4645.3386694893,"v":315400.2286329214,"t":1717930800}
+{"o":4645.3386694893,"h":4705.6597731503,"l":4635.4398040265,"c":4692.4905519151,"v":461926.9311047287,"t":1717934400}
+{"o":4692.4905519151,"h":4699.1887282496,"l":4648.690691157,"c":4674.2549701657,"v":510291.6746364281,"t":1717938000}
+{"o":4674.2549701657,"h":4702.4712526326,"l":4669.410916457,"c":4700.5467198328,"v":467921.8129101308,"t":1717941600}
+{"o":4700.5467198328,"h":4714.970723151,"l":4691.8929418944,"c":4710.8739790192,"v":484506.0024252883,"t":1717945200}
+{"o":4710.8739790192,"h":4712.689614271,"l":4688.9846722364,"c":4696.4266940477,"v":447678.8926370709,"t":1717948800}
+{"o":4696.4266940477,"h":4699.9664890107,"l":4677.8324914344,"c":4687.1463772592,"v":469563.5737914328,"t":1717952400}
+{"o":4687.1463772592,"h":4736.3842431107,"l":4677.7900601395,"c":4731.4621319066,"v":450578.7790190522,"t":1717956000}
+{"o":4731.4621319066,"h":4748.6545622609,"l":4722.0668841935,"c":4724.712820178,"v":553946.1393283851,"t":1717959600}
+{"o":4724.712820178,"h":4724.712820178,"l":4697.5669527397,"c":4703.4275168887,"v":455762.6848288988,"t":1717963200}
+{"o":4703.4275168887,"h":4721.2111842501,"l":4696.8161457838,"c":4715.1615647676,"v":451286.0045987417,"t":1717966800}
+{"o":4715.1615647676,"h":4729.4938370867,"l":4707.0340805935,"c":4717.0362721223,"v":387901.5244268168,"t":1717970400}
+{"o":4717.0362721223,"h":4724.0484338423,"l":4712.3358831459,"c":4721.7010767338,"v":284457.6655864515,"t":1717974000}
+{"o":4721.7010767338,"h":4725.1465538377,"l":4678.5018516279,"c":4693.3739849932,"v":449738.5816295976,"t":1717977600}
+{"o":4693.3739849932,"h":4711.7357529978,"l":4681.5958380613,"c":4696.7103192722,"v":322084.9938026667,"t":1717981200}
+{"o":4696.7103192722,"h":4709.0267255308,"l":4681.8182184338,"c":4687.7186433578,"v":308026.0047837341,"t":1717984800}
+{"o":4687.7186433578,"h":4688.0359022655,"l":4649.637904694,"c":4655.5640124681,"v":529350.9823568255,"t":1717988400}
+{"o":4655.5640124681,"h":4675.5438254085,"l":4640.4923138383,"c":4667.5004239226,"v":366585.3528806388,"t":1717992000}
+{"o":4667.5004239226,"h":4667.7584760683,"l":4639.7160030715,"c":4655.6303524123,"v":338161.7290081184,"t":1717995600}
+{"o":4655.6303524123,"h":4661.113396794,"l":4623.7251969065,"c":4636.7111256036,"v":406765.5533620637,"t":1717999200}
+{"o":4636.7111256036,"h":4638.9645122825,"l":4585.5910528272,"c":4590.0041441262,"v":370848.0534931708,"t":1718002800}
+{"o":4590.0041441262,"h":4653.6595247492,"l":4588.0901151348,"c":4639.7047350234,"v":387943.867774848,"t":1718006400}
+{"o":4639.7047350234,"h":4665.6293560584,"l":4617.6630068319,"c":4661.8328671523,"v":324312.0964860486,"t":1718010000}
+{"o":4661.8328671523,"h":4664.7452060799,"l":4645.5621920092,"c":4653.7325356342,"v":355280.8700135963,"t":1718013600}
+{"o":4653.7325356342,"h":4657.4823394416,"l":4634.6895128479,"c":4642.6351924358,"v":391247.4620691318,"t":1718017200}
+{"o":4642.6351924358,"h":4644.3894139884,"l":4611.8002651393,"c":4615.3415455076,"v":396300.7140951355,"t":1718020800}
+{"o":4615.3415455076,"h":4635.9410841525,"l":4592.5986687838,"c":4627.3595626938,"v":559326.8056367654,"t":1718024400}
+{"o":4627.3595626938,"h":4658.9529366525,"l":4604.8691104653,"c":4654.9907872918,"v":526048.4762638322,"t":1718028000}
+{"o":4654.9907872918,"h":4752.534341969,"l":4652.2512777641,"c":4729.6824531361,"v":702161.8765885793,"t":1718031600}
+{"o":4729.6824531361,"h":4741.261995439,"l":4683.9948173163,"c":4717.7704228497,"v":655330.4962839956,"t":1718035200}
+{"o":4717.7704228497,"h":4738.2780818409,"l":4698.9603481378,"c":4736.1786103583,"v":491406.7707491547,"t":1718038800}
+{"o":4736.1786103583,"h":4743.8188536911,"l":4692.5008560829,"c":4716.2542216462,"v":548415.3669727262,"t":1718042400}
+{"o":4716.2542216462,"h":4718.5693300952,"l":4661.40229263,"c":4669.8841356122,"v":621146.2070396225,"t":1718046000}
+{"o":4669.8841356122,"h":4679.0301225301,"l":4631.1448571664,"c":4656.8154671984,"v":625510.74495716,"t":1718049600}
+{"o":4656.8154671984,"h":4669.5887530853,"l":4626.9307111869,"c":4645.4964356367,"v":562594.4724170119,"t":1718053200}
+{"o":4645.4964356367,"h":4648.6619873762,"l":4623.7038922108,"c":4639.8696441274,"v":474040.1409070277,"t":1718056800}
+{"o":4639.8696441274,"h":4642.5400450801,"l":4608.9518475708,"c":4631.4446474937,"v":414786.3623025777,"t":1718060400}
+{"o":4631.4446474937,"h":4649.5324335506,"l":4613.8738126386,"c":4627.5183966644,"v":456846.1859973595,"t":1718064000}
+{"o":4627.5183966644,"h":4652.3031951103,"l":4522.3366058482,"c":4552.6724235777,"v":547480.6062374398,"t":1718067600}
+{"o":4552.6724235777,"h":4598.4155586852,"l":4512.1467128665,"c":4561.9442358263,"v":716389.0289658759,"t":1718071200}
+{"o":4561.9442358263,"h":4572.6264427807,"l":4529.8513962505,"c":4545.1327683242,"v":493070.8898239718,"t":1718074800}
+{"o":4545.1327683242,"h":4546.0128310366,"l":4444.7259150322,"c":4497.8511984822,"v":538673.3425047641,"t":1718078400}
+{"o":4497.8511984822,"h":4501.960596027,"l":4471.2735837032,"c":4491.2876916295,"v":403649.5998593163,"t":1718082000}
+{"o":4491.2876916295,"h":4505.9558107868,"l":4441.8088148809,"c":4472.0334612974,"v":420727.7947575729,"t":1718085600}
+{"o":4472.0334612974,"h":4490.1807428093,"l":4442.6118871673,"c":4469.1514587979,"v":401870.6645383353,"t":1718089200}
+{"o":4469.1514587979,"h":4499.1461937187,"l":4455.3062828297,"c":4478.7404817311,"v":416816.5606472795,"t":1718092800}
+{"o":4478.7404817311,"h":4495.2031489196,"l":4448.3475633199,"c":4484.1367912727,"v":393150.7401133876,"t":1718096400}
+{"o":4484.1367912727,"h":4523.0178119536,"l":4467.221006958,"c":4506.3028068872,"v":422395.3190409805,"t":1718100000}
+{"o":4506.3028068872,"h":4507.5492328747,"l":4470.7347510409,"c":4475.4079440012,"v":508650.8406814756,"t":1718103600}
+{"o":4475.4079440012,"h":4497.4397228559,"l":4465.1030421334,"c":4476.0196704085,"v":522463.356879503,"t":1718107200}
+{"o":4476.0196704085,"h":4493.2548042075,"l":4393.2242883794,"c":4401.3225339248,"v":716937.1095398084,"t":1718110800}
+{"o":4401.3225339248,"h":4446.9043665658,"l":4383.7602717862,"c":4423.5868740121,"v":662055.2366296494,"t":1718114400}
+{"o":4423.5868740121,"h":4437.7975482452,"l":4260.7410347653,"c":4297.9772465189,"v":957436.4033287838,"t":1718118000}
+{"o":4297.9772465189,"h":4356.4169650571,"l":4274.7259497601,"c":4300.9306085378,"v":674144.0172959341,"t":1718121600}
+{"o":4300.9306085378,"h":4326.4411149434,"l":4215.6481578085,"c":4300.1067077252,"v":542571.268078536,"t":1718125200}
+{"o":4300.1067077252,"h":4353.5326920536,"l":4287.6920731082,"c":4332.1927981106,"v":534652.9791634398,"t":1718128800}
+{"o":4332.1927981106,"h":4364.1346357267,"l":4305.4706404775,"c":4345.9112138782,"v":575636.32722043,"t":1718132400}
+{"o":4345.9112138782,"h":4349.4264920103,"l":4314.6562892181,"c":4320.0919415084,"v":513617.6651622719,"t":1718136000}
+{"o":4320.0919415084,"h":4360.0322921081,"l":4318.4451320818,"c":4351.6619644893,"v":657423.1418874984,"t":1718139600}
+{"o":4351.6619644893,"h":4371.8977435517,"l":4336.4881381242,"c":4355.7346726646,"v":439968.681180168,"t":1718143200}
+{"o":4355.7346726646,"h":4376.0199235828,"l":4337.379929605,"c":4348.580475249,"v":520830.8505385315,"t":1718146800}
+{"o":4348.580475249,"h":4358.1703562332,"l":4286.3656812366,"c":4316.2134767655,"v":640373.5611638509,"t":1718150400}
+{"o":4316.2134767655,"h":4327.632655621,"l":4203.2827878663,"c":4286.2939119157,"v":678601.2171923148,"t":1718154000}
+{"o":4286.2939119157,"h":4355.7652225599,"l":4265.0128583281,"c":4349.6564677819,"v":508610.1717359883,"t":1718157600}
+{"o":4349.6564677819,"h":4367.8459901092,"l":4305.8126228106,"c":4358.4335362242,"v":394288.3132691946,"t":1718161200}
+{"o":4358.4335362242,"h":4425.295662487,"l":4355.4950980779,"c":4405.5288538923,"v":450093.3151193014,"t":1718164800}
+{"o":4405.5288538923,"h":4408.0266831428,"l":4369.7572396829,"c":4372.0515141673,"v":379140.4929356507,"t":1718168400}
+{"o":4372.0515141673,"h":4415.6877290693,"l":4371.8597050491,"c":4392.7972724325,"v":354472.9675119897,"t":1718172000}
+{"o":4392.7972724325,"h":4425.0066518281,"l":4389.9474270627,"c":4420.0170443446,"v":334191.4553080142,"t":1718175600}
+{"o":4420.0170443446,"h":4436.9101777517,"l":4402.4711043451,"c":4406.2731409373,"v":288073.4032793865,"t":1718179200}
+{"o":4406.2731409373,"h":4447.1707465654,"l":4398.2576465459,"c":4432.7858318576,"v":396806.9277756051,"t":1718182800}
+{"o":4432.7858318576,"h":4475.6697894904,"l":4432.7858318576,"c":4448.738596477,"v":488215.7829427308,"t":1718186400}
+{"o":4448.738596477,"h":4457.5602229766,"l":4417.9346954457,"c":4419.7285423488,"v":447782.0864959827,"t":1718190000}
+{"o":4419.7285423488,"h":4645.8424701918,"l":4416.7177169164,"c":4626.3424984734,"v":928599.8933828353,"t":1718193600}
+{"o":4626.3424984734,"h":4711.0263168444,"l":4610.4192884029,"c":4638.9150851122,"v":783030.0898805506,"t":1718197200}
+{"o":4638.9150851122,"h":4682.0355758481,"l":4621.154489763,"c":4662.8143618178,"v":659233.7940659029,"t":1718200800}
+{"o":4662.8143618178,"h":4668.2533496683,"l":4593.8325194464,"c":4625.3981409789,"v":620388.8692339465,"t":1718204400}
+{"o":4625.3981409789,"h":4652.8543584374,"l":4597.8152894899,"c":4625.2760576528,"v":627700.3030637422,"t":1718208000}
+{"o":4625.2760576528,"h":4656.9718100621,"l":4608.2111860085,"c":4646.4348755557,"v":659414.0222491099,"t":1718211600}
+{"o":4646.4348755557,"h":4648.9408477327,"l":4527.2182696999,"c":4542.5510292888,"v":1055383.573926958,"t":1718215200}
+{"o":4542.5510292888,"h":4609.7440730489,"l":4395.2826162359,"c":4463.2253992778,"v":1061495.8783105216,"t":1718218800}
+{"o":4463.2253992778,"h":4520.6207762112,"l":4433.7543209656,"c":4511.904578115,"v":659108.5820328888,"t":1718222400}
+{"o":4511.904578115,"h":4534.6715262648,"l":4498.9336320355,"c":4520.9858613003,"v":597308.2228661822,"t":1718226000}
+{"o":4520.9858613003,"h":4532.8596784884,"l":4507.5361145975,"c":4529.4744086158,"v":474912.8034939669,"t":1718229600}
+{"o":4529.4744086158,"h":4531.3599069353,"l":4493.8405886195,"c":4519.5058855528,"v":431132.4463939109,"t":1718233200}
+{"o":4519.5058855528,"h":4519.5058855528,"l":4455.8422060853,"c":4503.0336927193,"v":434051.7009073852,"t":1718236800}
+{"o":4503.0336927193,"h":4525.2665027498,"l":4448.8187906587,"c":4452.8268652239,"v":451947.2525936241,"t":1718240400}
+{"o":4452.8268652239,"h":4475.2889023447,"l":4378.4169833631,"c":4420.7013628864,"v":528324.6476945952,"t":1718244000}
+{"o":4420.7013628864,"h":4420.9339621341,"l":4354.3570080251,"c":4411.6142371534,"v":711082.005136314,"t":1718247600}
+{"o":4411.6142371534,"h":4451.2457937181,"l":4402.8502964344,"c":4428.6095091106,"v":430122.893293756,"t":1718251200}
+{"o":4428.6095091106,"h":4444.6789760765,"l":4427.679600633,"c":4437.0317526558,"v":425895.9664005161,"t":1718254800}
+{"o":4437.0317526558,"h":4442.3319329356,"l":4367.9424256471,"c":4409.9167277399,"v":823229.302637103,"t":1718258400}
+{"o":4409.9167277399,"h":4432.6271010096,"l":4353.2383145557,"c":4430.3481316897,"v":591801.4022756175,"t":1718262000}
+{"o":4430.3481316897,"h":4440.0654282881,"l":4414.3614165798,"c":4423.5663427003,"v":430789.7097169713,"t":1718265600}
+{"o":4423.5663427003,"h":4426.1632214661,"l":4355.8781627667,"c":4400.1333733488,"v":456534.8624592729,"t":1718269200}
+{"o":4400.1333733488,"h":4430.0639658417,"l":4369.7946206221,"c":4415.945244337,"v":452516.0250752283,"t":1718272800}
+{"o":4415.945244337,"h":4424.4646604287,"l":4344.5320556527,"c":4357.32193978,"v":418203.43501603,"t":1718276400}
+{"o":4357.32193978,"h":4428.9669312212,"l":4350.6999047726,"c":4368.0208534356,"v":637278.5802218659,"t":1718280000}
+{"o":4368.0208534356,"h":4421.2693462804,"l":4346.888410789,"c":4372.0482558772,"v":617770.478950717,"t":1718283600}
+{"o":4372.0482558772,"h":4381.365715961,"l":4276.3312295164,"c":4344.0215870861,"v":746101.10492288,"t":1718287200}
+{"o":4344.0215870861,"h":4349.0715659727,"l":4255.3139081689,"c":4276.0579393742,"v":848268.7057699562,"t":1718290800}
+{"o":4276.0579393742,"h":4308.318995975,"l":4244.8217830462,"c":4298.1355105828,"v":796958.6137047173,"t":1718294400}
+{"o":4298.1355105828,"h":4329.5224491388,"l":4277.2163157364,"c":4327.5326211612,"v":535838.5439901659,"t":1718298000}
+{"o":4327.5326211612,"h":4345.4802261639,"l":4286.2931000943,"c":4334.3009415724,"v":456520.9042067722,"t":1718301600}
+{"o":4334.3009415724,"h":4336.2942984053,"l":4279.7465270044,"c":4302.6694539719,"v":526928.2864123754,"t":1718305200}
+{"o":4302.6694539719,"h":4317.7726767482,"l":4271.547574358,"c":4285.8872089991,"v":580065.4941765735,"t":1718308800}
+{"o":4285.8872089991,"h":4310.6639879212,"l":4203.3437173868,"c":4310.2983534636,"v":453832.9639756206,"t":1718312400}
+{"o":4310.2983534636,"h":4320.8423941951,"l":4275.171771737,"c":4314.6721055783,"v":422046.7730505,"t":1718316000}
+{"o":4314.6721055783,"h":4314.6721055783,"l":4276.375789044,"c":4287.6430946204,"v":341636.3199564346,"t":1718319600}
+{"o":4287.6430946204,"h":4315.6602975094,"l":4261.2122404122,"c":4282.8652431304,"v":484034.2261700728,"t":1718323200}
+{"o":4282.8652431304,"h":4310.1209145738,"l":4217.284932475,"c":4309.697392082,"v":523414.3363049355,"t":1718326800}
+{"o":4309.697392082,"h":4323.6845175346,"l":4290.6438183041,"c":4311.8638827648,"v":406517.3949274268,"t":1718330400}
+{"o":4311.8638827648,"h":4316.5880586185,"l":4276.1225393822,"c":4293.4997577707,"v":414207.914060939,"t":1718334000}
+{"o":4293.4997577707,"h":4311.4594647898,"l":4278.9775369284,"c":4281.1058024394,"v":391583.3808948586,"t":1718337600}
+{"o":4281.1058024394,"h":4339.9235834966,"l":4273.1111542875,"c":4327.7260214634,"v":454056.5399055462,"t":1718341200}
+{"o":4327.7260214634,"h":4332.2573075858,"l":4279.6431165914,"c":4305.8851233782,"v":353372.3391175678,"t":1718344800}
+{"o":4305.8851233782,"h":4313.9604325679,"l":4279.1920193087,"c":4297.4712305992,"v":328546.7162484227,"t":1718348400}
+{"o":4297.4712305992,"h":4335.0643338474,"l":4290.3544545955,"c":4321.0984362162,"v":363216.9703337303,"t":1718352000}
+{"o":4321.0984362162,"h":4321.2019914359,"l":4280.2377366622,"c":4301.8939950864,"v":342527.0809909964,"t":1718355600}
+{"o":4301.8939950864,"h":4319.8661308056,"l":4292.7606425706,"c":4303.7580127457,"v":328468.9031575348,"t":1718359200}
+{"o":4303.7580127457,"h":4316.4128033356,"l":4280.803564439,"c":4310.2830996609,"v":369824.7454739177,"t":1718362800}
+{"o":4310.2830996609,"h":4337.7176545132,"l":4302.6408576077,"c":4315.785838118,"v":474972.1586510743,"t":1718366400}
+{"o":4315.785838118,"h":4328.6566042555,"l":4299.4305775266,"c":4305.8047208578,"v":463961.1559264541,"t":1718370000}
+{"o":4305.8047208578,"h":4308.2821934303,"l":4184.4984122083,"c":4221.2314717421,"v":633571.6298696701,"t":1718373600}
+{"o":4221.2314717421,"h":4244.1883949,"l":4130.4175666498,"c":4185.1934001623,"v":668720.793519525,"t":1718377200}
+{"o":4185.1934001623,"h":4192.861524504,"l":4007.964421225,"c":4117.7390078004,"v":1130373.8071625161,"t":1718380800}
+{"o":4117.7390078004,"h":4153.6861661127,"l":4060.9114971288,"c":4122.3703691608,"v":671232.5560171433,"t":1718384400}
+{"o":4122.3703691608,"h":4125.965144538,"l":4059.073375563,"c":4116.008407072,"v":594424.3211192269,"t":1718388000}
+{"o":4116.008407072,"h":4148.8509992132,"l":4063.2272904089,"c":4126.4815007,"v":595987.4963100305,"t":1718391600}
+{"o":4126.4815007,"h":4163.9538583609,"l":4121.787906935,"c":4129.5906466198,"v":451088.097551989,"t":1718395200}
+{"o":4129.5906466198,"h":4226.5887458345,"l":4118.4344887357,"c":4193.0001129958,"v":633282.9813328028,"t":1718398800}
+{"o":4193.0001129958,"h":4197.9161621119,"l":4139.2897222858,"c":4171.1822702085,"v":610059.5177321956,"t":1718402400}
+{"o":4171.1822702085,"h":4181.9346971288,"l":4152.8932683294,"c":4164.3859140857,"v":390736.0761231264,"t":1718406000}
+{"o":4164.3859140857,"h":4193.7342982758,"l":4161.2456024039,"c":4179.4760400602,"v":392020.7305427605,"t":1718409600}
+{"o":4179.4760400602,"h":4206.5884702514,"l":4169.7924314327,"c":4172.6109064375,"v":361678.9439480448,"t":1718413200}
+{"o":4172.6109064375,"h":4191.7565161161,"l":4162.3623063487,"c":4185.6675254593,"v":310532.730022668,"t":1718416800}
+{"o":4185.6675254593,"h":4219.0099015794,"l":4184.0700517336,"c":4217.4677565333,"v":321259.9534164051,"t":1718420400}
+{"o":4217.4677565333,"h":4225.7435484634,"l":4196.0305371283,"c":4213.6979388317,"v":336553.783770663,"t":1718424000}
+{"o":4213.6979388317,"h":4237.077232654,"l":4211.5030213168,"c":4218.040830841,"v":311358.9719210279,"t":1718427600}
+{"o":4218.040830841,"h":4234.6944785352,"l":4191.9463857846,"c":4198.2364813898,"v":330483.8752473415,"t":1718431200}
+{"o":4198.2364813898,"h":4215.9745163343,"l":4181.3787104093,"c":4185.5604537683,"v":342889.8455441703,"t":1718434800}
+{"o":4185.5604537683,"h":4203.6625697975,"l":4176.3490891495,"c":4190.3681910622,"v":287546.9218884793,"t":1718438400}
+{"o":4190.3681910622,"h":4201.5379376469,"l":4168.2487268253,"c":4177.8230582485,"v":328225.356630631,"t":1718442000}
+{"o":4177.8230582485,"h":4195.1319188853,"l":4163.6315502141,"c":4191.2831855649,"v":282833.6891225043,"t":1718445600}
+{"o":4191.2831855649,"h":4209.6529915637,"l":4185.7904864715,"c":4206.6340049972,"v":315028.680877405,"t":1718449200}
+{"o":4206.6340049972,"h":4215.7258455751,"l":4192.6611147897,"c":4211.3345550362,"v":315938.2353623886,"t":1718452800}
+{"o":4211.3345550362,"h":4219.8851988895,"l":4194.1769113856,"c":4217.5299606328,"v":361308.403584559,"t":1718456400}
+{"o":4217.5299606328,"h":4220.5112243977,"l":4199.2918016303,"c":4204.2691863764,"v":463621.600468357,"t":1718460000}
+{"o":4204.2691863764,"h":4238.7080479764,"l":4200.7733368469,"c":4227.0959057199,"v":460379.3915944708,"t":1718463600}
+{"o":4227.0959057199,"h":4245.7689194956,"l":4222.8844089254,"c":4227.4435531312,"v":397038.8527673784,"t":1718467200}
+{"o":4227.4435531312,"h":4239.4084562382,"l":4217.6698620156,"c":4237.225278305,"v":403633.2691789943,"t":1718470800}
+{"o":4237.225278305,"h":4237.345456278,"l":4210.3529002302,"c":4216.3147842853,"v":419920.6062117675,"t":1718474400}
+{"o":4216.3147842853,"h":4226.4825798962,"l":4195.8702131873,"c":4211.3165451501,"v":390258.9248717502,"t":1718478000}
+{"o":4211.3165451501,"h":4220.2214222768,"l":4189.3083956354,"c":4201.4360862896,"v":383904.5405262877,"t":1718481600}
+{"o":4201.4360862896,"h":4237.3212227672,"l":4198.2487393358,"c":4230.3597132259,"v":332549.24489652,"t":1718485200}
+{"o":4230.3597132259,"h":4234.9451159988,"l":4215.773059886,"c":4233.1667943362,"v":328598.7599653288,"t":1718488800}
+{"o":4233.1667943362,"h":4240.5266983654,"l":4227.1865420174,"c":4235.3892817122,"v":313341.0127358511,"t":1718492400}
+{"o":4235.3892817122,"h":4239.4544349419,"l":4210.077844952,"c":4211.3288013963,"v":316503.1647305674,"t":1718496000}
+{"o":4211.3288013963,"h":4225.1025604555,"l":4199.6440158372,"c":4211.9450104809,"v":355077.7777561268,"t":1718499600}
+{"o":4211.9450104809,"h":4212.2813874712,"l":4198.4330750373,"c":4200.8270308535,"v":310276.7406682954,"t":1718503200}
+{"o":4200.8270308535,"h":4208.6289045254,"l":4188.6334407076,"c":4191.2593554053,"v":293935.3480366998,"t":1718506800}
+{"o":4191.2593554053,"h":4194.2386732644,"l":4166.8892009253,"c":4167.5456951763,"v":365132.4654591142,"t":1718510400}
+{"o":4167.5456951763,"h":4205.7136358692,"l":4165.428933703,"c":4204.0237916173,"v":360894.1232037348,"t":1718514000}
+{"o":4204.0237916173,"h":4219.7588037926,"l":4194.6567999703,"c":4214.7657376643,"v":383228.0508862322,"t":1718517600}
+{"o":4214.7657376643,"h":4228.49067165,"l":4204.5107052875,"c":4206.7699628357,"v":333708.672471498,"t":1718521200}
+{"o":4206.7699628357,"h":4215.795102003,"l":4191.6357146298,"c":4195.5359795469,"v":293593.8911392797,"t":1718524800}
+{"o":4195.5359795469,"h":4213.2662682893,"l":4187.3404104096,"c":4213.1628805969,"v":389905.8075164608,"t":1718528400}
+{"o":4213.1628805969,"h":4241.381287819,"l":4203.4547744195,"c":4232.8361040853,"v":412736.2558455251,"t":1718532000}
+{"o":4232.8361040853,"h":4236.7911127721,"l":4218.1162423565,"c":4220.4274371228,"v":322047.1766898753,"t":1718535600}
+{"o":4220.4274371228,"h":4234.1826644078,"l":4213.8225913471,"c":4223.4731406715,"v":367988.4710814309,"t":1718539200}
+{"o":4223.4731406715,"h":4250.1740592331,"l":4221.624311885,"c":4246.611932372,"v":477020.9237291515,"t":1718542800}
+{"o":4246.611932372,"h":4275.4692676885,"l":4238.546149814,"c":4259.6824104781,"v":462969.0075910983,"t":1718546400}
+{"o":4259.6824104781,"h":4330.4281192795,"l":4258.2376993175,"c":4324.7767279506,"v":417034.8980686435,"t":1718550000}
+{"o":4324.7767279506,"h":4345.4839699073,"l":4306.0028863396,"c":4316.409129029,"v":409257.3112076503,"t":1718553600}
+{"o":4316.409129029,"h":4336.2474478759,"l":4300.7256307376,"c":4306.7048053254,"v":372409.3057904909,"t":1718557200}
+{"o":4306.7048053254,"h":4324.1079609021,"l":4294.5750749713,"c":4319.5501426628,"v":368548.0967697001,"t":1718560800}
+{"o":4319.5501426628,"h":4337.2430932733,"l":4314.9432958089,"c":4328.3953655618,"v":452844.1915710998,"t":1718564400}
+{"o":4328.3953655618,"h":4346.3379541312,"l":4319.1190514045,"c":4335.508095358,"v":329142.8556307932,"t":1718568000}
+{"o":4335.508095358,"h":4352.3053890643,"l":4327.9915863097,"c":4344.4147582036,"v":332319.160127226,"t":1718571600}
+{"o":4344.4147582036,"h":4399.0839378717,"l":4342.8691540062,"c":4378.6325912299,"v":448914.6572977541,"t":1718575200}
+{"o":4378.6325912299,"h":4405.3522393228,"l":4372.6299716641,"c":4404.485149616,"v":325849.5833573095,"t":1718578800}
+{"o":4404.485149616,"h":4418.5406320101,"l":4377.7886078805,"c":4381.1096639773,"v":382420.8519064143,"t":1718582400}
+{"o":4381.1096639773,"h":4385.3113665904,"l":4324.8793167866,"c":4336.2935744077,"v":403048.707056792,"t":1718586000}
+{"o":4336.2935744077,"h":4339.4334474742,"l":4300.9189329516,"c":4325.88768726,"v":421168.4256828678,"t":1718589600}
+{"o":4325.88768726,"h":4326.988961976,"l":4283.7090452872,"c":4287.715533485,"v":373130.0419513053,"t":1718593200}
+{"o":4287.715533485,"h":4323.8455446363,"l":4265.2090845437,"c":4322.2265989032,"v":348146.0638041,"t":1718596800}
+{"o":4322.2265989032,"h":4343.2573643483,"l":4293.0878886015,"c":4306.1003995841,"v":378403.8100128283,"t":1718600400}
+{"o":4306.1003995841,"h":4309.0945526063,"l":4254.9544231779,"c":4262.5990990831,"v":461786.7322636967,"t":1718604000}
+{"o":4262.5990990831,"h":4295.5605949575,"l":4244.2589175058,"c":4267.6000126526,"v":490862.2715213429,"t":1718607600}
+{"o":4267.6000126526,"h":4287.7429555198,"l":4227.5287440048,"c":4247.0910398855,"v":476817.3654520254,"t":1718611200}
+{"o":4247.0910398855,"h":4274.2504877366,"l":4195.2984218162,"c":4205.2227893102,"v":503354.8303109842,"t":1718614800}
+{"o":4205.2227893102,"h":4210.6319302724,"l":4125.7208558014,"c":4170.3720471914,"v":566800.8317755818,"t":1718618400}
+{"o":4170.3720471914,"h":4219.5341702531,"l":4164.9063550344,"c":4192.1445717449,"v":556883.2177773905,"t":1718622000}
+{"o":4192.1445717449,"h":4197.8653825862,"l":4130.2105010262,"c":4168.4510568047,"v":597253.0633667898,"t":1718625600}
+{"o":4168.4510568047,"h":4190.4655679347,"l":4129.9679913297,"c":4145.8444653326,"v":570355.9672296119,"t":1718629200}
+{"o":4145.8444653326,"h":4211.2268140693,"l":4142.5265617332,"c":4176.1620580953,"v":639322.1340560627,"t":1718632800}
+{"o":4176.1620580953,"h":4191.575059638,"l":4060.48302563,"c":4110.6649096634,"v":698711.7436434363,"t":1718636400}
+{"o":4110.6649096634,"h":4190.1582952178,"l":4055.3889661978,"c":4171.7549351543,"v":735494.754870019,"t":1718640000}
+{"o":4171.7549351543,"h":4221.7016393321,"l":4171.185276862,"c":4211.2623132748,"v":634039.173577403,"t":1718643600}
+{"o":4211.2623132748,"h":4272.8162269454,"l":4208.9868546355,"c":4261.0693229828,"v":719287.8975947836,"t":1718647200}
+{"o":4261.0693229828,"h":4262.8946759135,"l":4200.6616422485,"c":4206.7861438466,"v":620361.7092359615,"t":1718650800}
+{"o":4206.7861438466,"h":4210.1069169591,"l":4139.9414698134,"c":4162.3384906986,"v":713346.9534347095,"t":1718654400}
+{"o":4162.3384906986,"h":4186.9825267232,"l":4120.7017423283,"c":4167.3969153577,"v":693196.5950430754,"t":1718658000}
+{"o":4167.3969153577,"h":4192.1990978502,"l":4154.239188893,"c":4187.7468103299,"v":830898.5381603579,"t":1718661600}
+{"o":4187.7468103299,"h":4199.0372223296,"l":4160.3163008312,"c":4173.2649749426,"v":1263993.5591037269,"t":1718665200}
+{"o":4173.2649749426,"h":4187.554872033,"l":4079.2951384181,"c":4120.1551042897,"v":1144319.8459864238,"t":1718668800}
+{"o":4120.1551042897,"h":4134.5744586854,"l":3742.6230953544,"c":3863.4350181497,"v":1455313.7273302439,"t":1718672400}
+{"o":3863.4350181497,"h":3955.9309461339,"l":3810.0075622943,"c":3926.9852290754,"v":1245016.4570462571,"t":1718676000}
+{"o":3926.9852290754,"h":3959.4143698759,"l":3897.9732464337,"c":3953.4927055044,"v":959247.6677068527,"t":1718679600}
+{"o":3953.4927055044,"h":3999.2244378508,"l":3926.3901499858,"c":3983.5502735049,"v":1203322.591119081,"t":1718683200}
+{"o":3983.5502735049,"h":4017.6781369453,"l":3972.0969201635,"c":3977.162456082,"v":920870.1694740301,"t":1718686800}
+{"o":3977.162456082,"h":3996.1425066653,"l":3947.6081781518,"c":3964.8306508891,"v":635524.5989687541,"t":1718690400}
+{"o":3964.8306508891,"h":3992.573056303,"l":3961.7501472896,"c":3983.705154586,"v":618537.9532454311,"t":1718694000}
+{"o":3983.705154586,"h":4046.16564835,"l":3976.6681407745,"c":4037.3129128116,"v":686271.554101489,"t":1718697600}
+{"o":4037.3129128116,"h":4043.0910857077,"l":3996.6810195001,"c":4000.7059586268,"v":476035.3700702289,"t":1718701200}
+{"o":4000.7059586268,"h":4033.0026293019,"l":3985.8113329419,"c":4010.6038458146,"v":477139.1903533334,"t":1718704800}
+{"o":4010.6038458146,"h":4019.9548284536,"l":3950.9718869422,"c":3994.8875363693,"v":653385.8939488895,"t":1718708400}
+{"o":3994.8875363693,"h":4008.6928898448,"l":3940.6208584128,"c":3962.0152591798,"v":733860.4243297086,"t":1718712000}
+{"o":3962.0152591798,"h":3969.4841979805,"l":3869.5574490267,"c":3909.4587843237,"v":855188.8952798558,"t":1718715600}
+{"o":3909.4587843237,"h":4012.6127632486,"l":3868.039288738,"c":3934.561802776,"v":1060238.4058355996,"t":1718719200}
+{"o":3934.561802776,"h":3986.5939187421,"l":3902.4866167109,"c":3959.6401040528,"v":752309.5276285748,"t":1718722800}
+{"o":3959.6401040528,"h":3963.9891423501,"l":3877.7934408054,"c":3922.6413044,"v":783053.2613498212,"t":1718726400}
+{"o":3922.6413044,"h":3938.7904244314,"l":3862.9044822526,"c":3864.9571803135,"v":791170.6876766019,"t":1718730000}
+{"o":3864.9571803135,"h":3911.0245558327,"l":3835.3991009881,"c":3852.8706978665,"v":955943.516010342,"t":1718733600}
+{"o":3852.8706978665,"h":3872.1615811602,"l":3793.840004519,"c":3869.2192600835,"v":1021553.5805818083,"t":1718737200}
+{"o":3869.2192600835,"h":3987.7594071471,"l":3834.2981251589,"c":3978.5490795734,"v":966632.9438722614,"t":1718740800}
+{"o":3978.5490795734,"h":4033.9837906837,"l":3968.2929059788,"c":4012.092272956,"v":804933.5652946697,"t":1718744400}
+{"o":4012.092272956,"h":4014.5045483359,"l":3969.2809006492,"c":4006.5008229573,"v":623009.4303330944,"t":1718748000}
+{"o":4006.5008229573,"h":4009.5128251922,"l":3975.2939394455,"c":4001.3315570845,"v":523603.1392736156,"t":1718751600}
+{"o":4001.3315570845,"h":4027.318564633,"l":3963.0620978596,"c":4018.3062073349,"v":851349.3700426979,"t":1718755200}
+{"o":4018.3062073349,"h":4095.4915873307,"l":3993.1953125714,"c":4017.734460832,"v":1044756.0053634559,"t":1718758800}
+{"o":4017.734460832,"h":4084.8786955084,"l":4016.0905781493,"c":4050.3546757091,"v":726335.4395438358,"t":1718762400}
+{"o":4050.3546757091,"h":4123.2424282466,"l":4045.7525664114,"c":4082.4606445034,"v":712285.0707198197,"t":1718766000}
+{"o":4082.4606445034,"h":4114.005762766,"l":4072.682853245,"c":4096.8969047909,"v":505820.7495425405,"t":1718769600}
+{"o":4096.8969047909,"h":4109.8357072824,"l":4059.259844424,"c":4077.2699249946,"v":462173.4227424977,"t":1718773200}
+{"o":4077.2699249946,"h":4131.4153212651,"l":4068.5955086955,"c":4124.0474701334,"v":478705.8173278506,"t":1718776800}
+{"o":4124.0474701334,"h":4132.0079485058,"l":4071.4843968039,"c":4077.2144102406,"v":412127.7741723481,"t":1718780400}
+{"o":4077.2144102406,"h":4084.3270256224,"l":4033.5588347583,"c":4040.2114747336,"v":375312.0953068068,"t":1718784000}
+{"o":4040.2114747336,"h":4055.9137888229,"l":4011.7381056921,"c":4033.5017559285,"v":425268.0135228529,"t":1718787600}
+{"o":4033.5017559285,"h":4059.7582860338,"l":4013.3982226165,"c":4057.8471759113,"v":408228.8013839965,"t":1718791200}
+{"o":4057.8471759113,"h":4064.1261060798,"l":3987.1564147444,"c":4016.9421567221,"v":465443.9501931133,"t":1718794800}
+{"o":4016.9421567221,"h":4045.3485077361,"l":3998.1630919906,"c":4032.1909470942,"v":503396.1399329287,"t":1718798400}
+{"o":4032.1909470942,"h":4040.9387085172,"l":4002.3308323277,"c":4002.3308323277,"v":494518.9430948533,"t":1718802000}
+{"o":4002.3308323277,"h":4005.7341069988,"l":3945.3949205039,"c":3972.1956415001,"v":692863.1074394278,"t":1718805600}
+{"o":3972.1956415001,"h":3993.8969412075,"l":3963.5817488822,"c":3986.96544544,"v":576428.503609083,"t":1718809200}
+{"o":3986.96544544,"h":4006.4141614152,"l":3960.4829649208,"c":3987.7592728747,"v":577436.1919188334,"t":1718812800}
+{"o":3987.7592728747,"h":4055.334515211,"l":3980.8120270262,"c":4014.1177492731,"v":575685.0451259802,"t":1718816400}
+{"o":4014.1177492731,"h":4036.662733899,"l":4001.8063844342,"c":4008.382177473,"v":570365.5879921335,"t":1718820000}
+{"o":4008.382177473,"h":4010.0574931268,"l":3948.3303961581,"c":3980.3268173431,"v":711618.8830868661,"t":1718823600}
+{"o":3980.3268173431,"h":3988.7444968601,"l":3925.2501218699,"c":3941.2712585505,"v":818038.4780104681,"t":1718827200}
+{"o":3941.2712585505,"h":3961.3921906245,"l":3921.3482341383,"c":3952.8504157823,"v":726572.611599026,"t":1718830800}
+{"o":3952.8504157823,"h":3962.6901090103,"l":3919.4915533391,"c":3923.4496175782,"v":550712.6674601582,"t":1718834400}
+{"o":3923.4496175782,"h":3955.4384020849,"l":3917.9541079346,"c":3948.1139408154,"v":742537.7379283872,"t":1718838000}
+{"o":3948.1139408154,"h":3964.2474292264,"l":3923.2176816772,"c":3939.2771067013,"v":702462.8645887438,"t":1718841600}
+{"o":3939.2771067013,"h":3997.764461048,"l":3918.4257930513,"c":3934.9482031259,"v":665485.3233646177,"t":1718845200}
+{"o":3934.9482031259,"h":3939.0007151981,"l":3896.1331472171,"c":3915.3756781555,"v":523972.4407418393,"t":1718848800}
+{"o":3915.3756781555,"h":3917.8549244577,"l":3860.9258398716,"c":3873.624468809,"v":462634.6483037241,"t":1718852400}
+{"o":3873.624468809,"h":3929.6088765551,"l":3857.6754816297,"c":3909.6799782609,"v":497668.2398616,"t":1718856000}
+{"o":3909.6799782609,"h":3970.5677727422,"l":3909.565857575,"c":3959.4665245132,"v":547253.350028254,"t":1718859600}
+{"o":3959.4665245132,"h":3989.4807697702,"l":3940.0883169057,"c":3948.3396212253,"v":536326.1119048924,"t":1718863200}
+{"o":3948.3396212253,"h":4019.7828960315,"l":3942.0298254437,"c":3991.0380643748,"v":593170.9387159455,"t":1718866800}
+{"o":3991.0380643748,"h":4009.6878085205,"l":3972.2922619502,"c":4009.6878085205,"v":500363.4681887181,"t":1718870400}
+{"o":4009.6878085205,"h":4019.3625988854,"l":3993.3199789035,"c":4000.9956059177,"v":554281.7381593672,"t":1718874000}
+{"o":4000.9956059177,"h":4060.9731413557,"l":3983.2528337175,"c":4053.7488286986,"v":606902.8089241495,"t":1718877600}
+{"o":4053.7488286986,"h":4115.5089132357,"l":4034.2117933393,"c":4055.8965159302,"v":660325.4434199677,"t":1718881200}
+{"o":4055.8965159302,"h":4080.4074175217,"l":4024.5396795331,"c":4025.5100870595,"v":636721.1833436682,"t":1718884800}
+{"o":4025.5100870595,"h":4045.797899954,"l":3924.291809021,"c":3930.513283209,"v":714621.7099336551,"t":1718888400}
+{"o":3930.513283209,"h":3933.8484483071,"l":3861.9200755933,"c":3915.8494841896,"v":890319.2829467211,"t":1718892000}
+{"o":3915.8494841896,"h":3926.4138766941,"l":3875.7899078218,"c":3879.8910978592,"v":732763.6008185348,"t":1718895600}
+{"o":3879.8910978592,"h":3900.9399883831,"l":3840.6161511894,"c":3879.6894132159,"v":778566.522054116,"t":1718899200}
+{"o":3879.6894132159,"h":3928.1688841602,"l":3865.3538456206,"c":3920.7978028245,"v":710130.9560065056,"t":1718902800}
+{"o":3920.7978028245,"h":3955.2440225312,"l":3907.2705162955,"c":3908.9778755175,"v":751070.0531074601,"t":1718906400}
+{"o":3908.9778755175,"h":3918.1279071025,"l":3885.6871208525,"c":3906.1681332765,"v":599792.3404453034,"t":1718910000}
+{"o":3906.1681332765,"h":3917.6169739106,"l":3889.2978418065,"c":3908.2153388797,"v":699309.3111832642,"t":1718913600}
+{"o":3908.2153388797,"h":3928.3864465035,"l":3889.8391910758,"c":3892.9141979192,"v":480742.4872693023,"t":1718917200}
+{"o":3892.9141979192,"h":3914.8330440621,"l":3888.3172519278,"c":3898.4588996952,"v":457056.1335925082,"t":1718920800}
+{"o":3898.4588996952,"h":3908.9553575868,"l":3882.5712277637,"c":3886.1992625483,"v":440148.2640492231,"t":1718924400}
+{"o":3886.1992625483,"h":3903.4714549283,"l":3849.1071549468,"c":3872.6133289652,"v":561612.6419469021,"t":1718928000}
+{"o":3872.6133289652,"h":3915.7884389845,"l":3858.8877223191,"c":3909.0413016501,"v":546911.5877199897,"t":1718931600}
+{"o":3909.0413016501,"h":3925.0547194852,"l":3869.1529536661,"c":3872.879268118,"v":420659.4853213294,"t":1718935200}
+{"o":3872.879268118,"h":3875.378411993,"l":3835.5788046925,"c":3862.158766071,"v":491882.4545111312,"t":1718938800}
+{"o":3862.158766071,"h":3880.239046561,"l":3839.1125018494,"c":3874.6189208636,"v":480997.8888599278,"t":1718942400}
+{"o":3874.6189208636,"h":3877.9983256036,"l":3847.8012888254,"c":3872.1156791232,"v":414319.3753615487,"t":1718946000}
+{"o":3872.1156791232,"h":3878.6530062659,"l":3844.4635805227,"c":3858.3350328409,"v":427807.6229562222,"t":1718949600}
+{"o":3858.3350328409,"h":3873.8168456167,"l":3804.4402564755,"c":3826.016520107,"v":437877.9012488991,"t":1718953200}
+{"o":3826.016520107,"h":3839.5842886641,"l":3771.7133475609,"c":3787.259647343,"v":578027.9554436402,"t":1718956800}
+{"o":3787.259647343,"h":3862.8847487025,"l":3781.8015324385,"c":3852.1250224799,"v":586162.6507610297,"t":1718960400}
+{"o":3852.1250224799,"h":3865.4032797131,"l":3833.5180566985,"c":3843.9940785534,"v":473740.9293246336,"t":1718964000}
+{"o":3843.9940785534,"h":3863.6101050675,"l":3830.959863846,"c":3844.8006084169,"v":456356.5610069007,"t":1718967600}
+{"o":3844.8006084169,"h":3858.5345454152,"l":3800.8214335334,"c":3819.7227884464,"v":583847.4264004388,"t":1718971200}
+{"o":3819.7227884464,"h":3821.0761404818,"l":3742.5968622784,"c":3788.5939393419,"v":691174.8948804826,"t":1718974800}
+{"o":3788.5939393419,"h":3885.3563791128,"l":3771.0917854308,"c":3869.6007853847,"v":686777.9611370015,"t":1718978400}
+{"o":3869.6007853847,"h":3895.9657629635,"l":3799.9523085933,"c":3825.1644456437,"v":696780.1295879476,"t":1718982000}
+{"o":3825.1644456437,"h":3834.9941188882,"l":3796.0103190867,"c":3810.9904718231,"v":504741.7139707824,"t":1718985600}
+{"o":3810.9904718231,"h":3816.0121208493,"l":3755.8526264946,"c":3759.2028615911,"v":546991.7705366635,"t":1718989200}
+{"o":3759.2028615911,"h":3855.6897493822,"l":3744.2341837495,"c":3853.6183826504,"v":745649.4798288029,"t":1718992800}
+{"o":3853.6183826504,"h":3898.7010852397,"l":3828.7605159712,"c":3863.3241978997,"v":586391.1847411123,"t":1718996400}
+{"o":3863.3241978997,"h":3925.0558780399,"l":3860.6086791117,"c":3883.9738973994,"v":526733.267834801,"t":1719000000}
+{"o":3883.9738973994,"h":3914.1491915135,"l":3839.0784266883,"c":3895.4134391806,"v":511084.5779442755,"t":1719003600}
+{"o":3895.4134391806,"h":3930.2252761674,"l":3877.4839900279,"c":3925.684159377,"v":476468.0751924975,"t":1719007200}
+{"o":3925.684159377,"h":3942.7903042491,"l":3893.5504399223,"c":3919.1893639108,"v":495108.2829781219,"t":1719010800}
+{"o":3919.1893639108,"h":3922.9356830208,"l":3874.2412361241,"c":3890.1157572743,"v":346107.5434436238,"t":1719014400}
+{"o":3890.1157572743,"h":3907.1867519878,"l":3879.0451429493,"c":3892.8947540023,"v":310280.7557384344,"t":1719018000}
+{"o":3892.8947540023,"h":3939.6142504766,"l":3890.5045427954,"c":3930.2002481289,"v":339961.0151104587,"t":1719021600}
+{"o":3930.2002481289,"h":3940.7174496729,"l":3908.9517610791,"c":3934.941590093,"v":356936.1438145908,"t":1719025200}
+{"o":3934.941590093,"h":3941.4179553361,"l":3922.9953124873,"c":3936.5584318246,"v":357053.5185238914,"t":1719028800}
+{"o":3936.5584318246,"h":3963.1899338367,"l":3929.7436907742,"c":3959.6010324471,"v":373566.0344913713,"t":1719032400}
+{"o":3959.6010324471,"h":3994.2362667969,"l":3938.3738725171,"c":3940.0039353868,"v":378637.9405437256,"t":1719036000}
+{"o":3940.0039353868,"h":3947.038711951,"l":3917.2404127607,"c":3925.5143655622,"v":342989.0086840007,"t":1719039600}
+{"o":3925.5143655622,"h":3928.9806278846,"l":3895.0475173401,"c":3901.3834694527,"v":357779.6219246773,"t":1719043200}
+{"o":3901.3834694527,"h":3919.5395904215,"l":3892.8022266454,"c":3915.602215766,"v":335225.8714462725,"t":1719046800}
+{"o":3915.602215766,"h":3921.2359462203,"l":3899.2194800557,"c":3908.4724306031,"v":317749.7972583974,"t":1719050400}
+{"o":3908.4724306031,"h":3920.3702924803,"l":3895.0783479493,"c":3916.2469256231,"v":314611.6149943193,"t":1719054000}
+{"o":3916.2469256231,"h":3924.2509202129,"l":3907.804055593,"c":3909.5524167541,"v":323864.9213633508,"t":1719057600}
+{"o":3909.5524167541,"h":3914.8229797737,"l":3896.727969233,"c":3902.2343920266,"v":364104.3761681793,"t":1719061200}
+{"o":3902.2343920266,"h":3924.1160661819,"l":3902.2343920266,"c":3916.0891516047,"v":361825.9348575255,"t":1719064800}
+{"o":3916.0891516047,"h":3922.2367358174,"l":3900.4644659844,"c":3907.9259410283,"v":495972.2596158684,"t":1719068400}
+{"o":3907.9259410283,"h":3921.514570593,"l":3900.6045430837,"c":3921.078337353,"v":403156.2790727274,"t":1719072000}
+{"o":3921.078337353,"h":3930.791478902,"l":3900.579648067,"c":3902.5995468593,"v":353723.1121206234,"t":1719075600}
+{"o":3902.5995468593,"h":3911.7627193325,"l":3900.2546625613,"c":3906.610583593,"v":331254.1444796327,"t":1719079200}
+{"o":3906.610583593,"h":3916.8822438859,"l":3901.155098343,"c":3916.1164403984,"v":385758.9191291651,"t":1719082800}
+{"o":3916.1164403984,"h":3918.128029279,"l":3901.8609680433,"c":3908.9190349598,"v":398977.8594414704,"t":1719086400}
+{"o":3908.9190349598,"h":3917.0582854394,"l":3905.5354460112,"c":3916.8749718197,"v":345204.9878640978,"t":1719090000}
+{"o":3916.8749718197,"h":3920.0603255363,"l":3904.288175537,"c":3909.9248203364,"v":328290.262908618,"t":1719093600}
+{"o":3909.9248203364,"h":3911.5739714338,"l":3876.2625084411,"c":3892.7705432007,"v":323478.6107779967,"t":1719097200}
+{"o":3892.7705432007,"h":3932.5696060281,"l":3889.7392312669,"c":3919.9962692823,"v":398460.890688222,"t":1719100800}
+{"o":3919.9962692823,"h":3938.7179672962,"l":3907.8560528948,"c":3928.8467703088,"v":368275.5655954111,"t":1719104400}
+{"o":3928.8467703088,"h":3934.057012009,"l":3909.151861337,"c":3923.4016860108,"v":373292.221549905,"t":1719108000}
+{"o":3923.4016860108,"h":3936.9901735986,"l":3913.4215811389,"c":3923.3798941601,"v":339105.5957893952,"t":1719111600}
+{"o":3923.3798941601,"h":3931.9512052942,"l":3918.167660858,"c":3918.1966529298,"v":287188.4996723357,"t":1719115200}
+{"o":3918.1966529298,"h":3927.7570261748,"l":3908.3667130254,"c":3914.5791963765,"v":279278.691719629,"t":1719118800}
+{"o":3914.5791963765,"h":3922.2499768387,"l":3910.4549868833,"c":3913.2559436971,"v":296286.0257183347,"t":1719122400}
+{"o":3913.2559436971,"h":3925.7356456709,"l":3911.5624463392,"c":3924.3787119661,"v":267885.9023440448,"t":1719126000}
+{"o":3924.3787119661,"h":3925.2998930471,"l":3913.9853153578,"c":3917.7247907473,"v":248740.7941037841,"t":1719129600}
+{"o":3917.7247907473,"h":3924.8773808052,"l":3907.1087299961,"c":3919.8193114953,"v":278340.0608626865,"t":1719133200}
+{"o":3919.8193114953,"h":3923.421179139,"l":3894.1735438209,"c":3897.7738502147,"v":292439.5103867667,"t":1719136800}
+{"o":3897.7738502147,"h":3909.0551252645,"l":3886.4915690331,"c":3903.0848027655,"v":349624.8610917766,"t":1719140400}
+{"o":3903.0848027655,"h":3913.0736603688,"l":3895.4710585454,"c":3895.7615025667,"v":368233.4052978224,"t":1719144000}
+{"o":3895.7615025667,"h":3909.4296932834,"l":3884.0194683263,"c":3889.6095755006,"v":347224.1597561518,"t":1719147600}
+{"o":3889.6095755006,"h":3891.432386276,"l":3846.0448956414,"c":3849.3766270006,"v":427703.0384076782,"t":1719151200}
+{"o":3849.3766270006,"h":3863.0676933227,"l":3825.3776568006,"c":3830.627577261,"v":429230.9772564804,"t":1719154800}
+{"o":3830.627577261,"h":3845.8860187663,"l":3787.6135513303,"c":3805.2782380011,"v":507774.3870675993,"t":1719158400}
+{"o":3805.2782380011,"h":3832.3493870122,"l":3799.2516718617,"c":3819.4033360861,"v":484891.981840356,"t":1719162000}
+{"o":3819.4033360861,"h":3841.3148329807,"l":3817.8433989886,"c":3835.662137914,"v":394146.8033080046,"t":1719165600}
+{"o":3835.662137914,"h":3857.8751249225,"l":3822.9774695512,"c":3827.5736075262,"v":363040.9072457933,"t":1719169200}
+{"o":3827.5736075262,"h":3829.0472621678,"l":3759.5961490761,"c":3799.3363082314,"v":569587.0614111288,"t":1719172800}
+{"o":3799.3363082314,"h":3810.1268688821,"l":3769.3471211811,"c":3800.5539119605,"v":488248.2481880004,"t":1719176400}
+{"o":3800.5539119605,"h":3801.3307794439,"l":3743.4271609145,"c":3759.5081267996,"v":508051.0527174894,"t":1719180000}
+{"o":3759.5081267996,"h":3767.9142145851,"l":3729.1893941135,"c":3744.3774921332,"v":410132.9546926764,"t":1719183600}
+{"o":3744.3774921332,"h":3778.2354846087,"l":3729.8785811798,"c":3755.4862572635,"v":466617.1739678488,"t":1719187200}
+{"o":3755.4862572635,"h":3760.9835965255,"l":3679.2655621942,"c":3717.1859108839,"v":597136.3858381312,"t":1719190800}
+{"o":3717.1859108839,"h":3730.1294743713,"l":3669.0616023044,"c":3688.8707417261,"v":449031.6483925479,"t":1719194400}
+{"o":3688.8707417261,"h":3714.6738548875,"l":3669.0357960814,"c":3674.7702974055,"v":422332.2836663802,"t":1719198000}
+{"o":3674.7702974055,"h":3687.8240125417,"l":3648.2047084718,"c":3669.9242287499,"v":453637.4655519248,"t":1719201600}
+{"o":3669.9242287499,"h":3677.0115235266,"l":3585.855752883,"c":3606.5627692881,"v":622494.1520758943,"t":1719205200}
+{"o":3606.5627692881,"h":3642.8997828201,"l":3605.9468357658,"c":3637.4348202154,"v":440261.3584233884,"t":1719208800}
+{"o":3637.4348202154,"h":3664.0588530951,"l":3619.7239397622,"c":3644.7917915369,"v":382915.2831257889,"t":1719212400}
+{"o":3644.7917915369,"h":3687.6839671937,"l":3626.3946942079,"c":3665.3929660895,"v":418898.7489984193,"t":1719216000}
+{"o":3665.3929660895,"h":3685.259920619,"l":3546.2796980908,"c":3671.2538741986,"v":745340.599992511,"t":1719219600}
+{"o":3671.2538741986,"h":3708.1802806784,"l":3666.3122857891,"c":3693.5566019685,"v":644432.3649668086,"t":1719223200}
+{"o":3693.5566019685,"h":3711.8182025652,"l":3665.1704746746,"c":3701.7988771072,"v":454956.0729916082,"t":1719226800}
+{"o":3701.7988771072,"h":3751.6807952934,"l":3689.9837085383,"c":3733.8390898599,"v":553352.9031893713,"t":1719230400}
+{"o":3733.8390898599,"h":3772.1811282147,"l":3675.4468615344,"c":3757.599093125,"v":668706.2461313547,"t":1719234000}
+{"o":3757.599093125,"h":3782.3887891469,"l":3716.8853333173,"c":3740.8392181874,"v":695096.1163504593,"t":1719237600}
+{"o":3740.8392181874,"h":3757.2732074247,"l":3614.9939199116,"c":3677.696455044,"v":1016936.6862056536,"t":1719241200}
+{"o":3677.696455044,"h":3713.1749404076,"l":3664.1168694649,"c":3686.877672347,"v":818111.8721249488,"t":1719244800}
+{"o":3686.877672347,"h":3767.8728580281,"l":3676.1464361688,"c":3731.6698949511,"v":1089992.1217538279,"t":1719248400}
+{"o":3731.6698949511,"h":3792.9724868686,"l":3684.5913205757,"c":3792.8781983389,"v":818289.227755405,"t":1719252000}
+{"o":3792.8781983389,"h":3794.1731920467,"l":3692.0750582731,"c":3708.6132683216,"v":812952.5220827836,"t":1719255600}
+{"o":3708.6132683216,"h":3755.2335798873,"l":3648.6221648035,"c":3733.8523243035,"v":1116086.6965891081,"t":1719259200}
+{"o":3733.8523243035,"h":3824.6746892857,"l":3727.3338828069,"c":3811.6817370509,"v":1028591.4933070021,"t":1719262800}
+{"o":3811.6817370509,"h":3827.7938753672,"l":3789.7712255126,"c":3791.533049789,"v":668711.2929655515,"t":1719266400}
+{"o":3791.533049789,"h":3862.5297937193,"l":3791.4512741029,"c":3853.9699621469,"v":661468.6557645261,"t":1719270000}
+{"o":3853.9699621469,"h":3873.6847577685,"l":3837.2717020527,"c":3854.3335224325,"v":620091.1826388822,"t":1719273600}
+{"o":3854.3335224325,"h":3859.350299965,"l":3821.0960506262,"c":3849.1158208004,"v":583805.1727418144,"t":1719277200}
+{"o":3849.1158208004,"h":3884.7278454914,"l":3830.9804726874,"c":3873.5171829542,"v":527679.7226614973,"t":1719280800}
+{"o":3873.5171829542,"h":3977.6015506613,"l":3863.7078299816,"c":3955.7099350811,"v":708946.9036638374,"t":1719284400}
+{"o":3955.7099350811,"h":3973.5029638868,"l":3933.9814274478,"c":3970.5735663287,"v":493351.5562891437,"t":1719288000}
+{"o":3970.5735663287,"h":3986.1958719784,"l":3944.7376280562,"c":3953.1490102076,"v":535346.9763955515,"t":1719291600}
+{"o":3953.1490102076,"h":3966.1751716747,"l":3939.998397136,"c":3960.902832358,"v":432165.8940534461,"t":1719295200}
+{"o":3960.902832358,"h":3970.7338923012,"l":3922.0722225846,"c":3924.6928725656,"v":433991.3365438864,"t":1719298800}
+{"o":3924.6928725656,"h":3941.7398035975,"l":3883.9298830262,"c":3911.9925364113,"v":403402.2644858253,"t":1719302400}
+{"o":3911.9925364113,"h":4006.0915188533,"l":3901.7121492151,"c":3990.7383346558,"v":535593.1456896347,"t":1719306000}
+{"o":3990.7383346558,"h":4051.1864536098,"l":3974.61154388,"c":4040.6265472873,"v":518886.8020460387,"t":1719309600}
+{"o":4040.6265472873,"h":4044.0616919803,"l":3994.5259564632,"c":4012.7600356686,"v":505493.4882957159,"t":1719313200}
+{"o":4012.7600356686,"h":4022.923902909,"l":3973.5698548898,"c":3980.2579391624,"v":539777.2560155465,"t":1719316800}
+{"o":3980.2579391624,"h":4010.8486110073,"l":3974.0630074226,"c":3984.0605405314,"v":606579.8428677686,"t":1719320400}
+{"o":3984.0605405314,"h":4053.0848751553,"l":3979.788458894,"c":4023.6000566371,"v":632791.2950821485,"t":1719324000}
+{"o":4023.6000566371,"h":4091.0489506532,"l":3998.8223585984,"c":4060.8521588527,"v":713459.493786009,"t":1719327600}
+{"o":4060.8521588527,"h":4066.6368148189,"l":3996.5035949982,"c":4004.8469501827,"v":638036.2390354212,"t":1719331200}
+{"o":4004.8469501827,"h":4041.8468539446,"l":3998.0836280214,"c":4000.1037247975,"v":509579.0531711516,"t":1719334800}
+{"o":4000.1037247975,"h":4060.0635834323,"l":3990.550848895,"c":4053.4957044114,"v":561803.0956931362,"t":1719338400}
+{"o":4053.4957044114,"h":4061.6785970114,"l":4027.8401640676,"c":4041.6041580491,"v":497392.2694201638,"t":1719342000}
+{"o":4041.6041580491,"h":4048.1828541028,"l":4021.6205019991,"c":4027.8596155318,"v":466819.8543719609,"t":1719345600}
+{"o":4027.8596155318,"h":4027.8596155318,"l":3995.7505896127,"c":3999.6415422128,"v":461793.552752545,"t":1719349200}
+{"o":3999.6415422128,"h":4023.0438096746,"l":3975.5959218788,"c":3985.5456903482,"v":519073.5309812759,"t":1719352800}
+{"o":3985.5456903482,"h":4029.19985965,"l":3955.4048446545,"c":3976.0514077935,"v":586342.7647808127,"t":1719356400}
+{"o":3976.0514077935,"h":3996.3174448082,"l":3965.1856522752,"c":3973.4963210305,"v":469452.1303482301,"t":1719360000}
+{"o":3973.4963210305,"h":4060.5362307613,"l":3967.9295603785,"c":4048.3722315173,"v":562593.9291904753,"t":1719363600}
+{"o":4048.3722315173,"h":4088.3109263974,"l":4035.2436917723,"c":4043.7737791458,"v":518708.0726828961,"t":1719367200}
+{"o":4043.7737791458,"h":4055.9898544664,"l":4012.9181903105,"c":4032.56434964,"v":472808.488622178,"t":1719370800}
+{"o":4032.56434964,"h":4042.2630761023,"l":3985.3341576805,"c":3986.9887070451,"v":449732.8386650042,"t":1719374400}
+{"o":3986.9887070451,"h":4007.4503729279,"l":3969.9735733728,"c":3983.8668800008,"v":648044.2771772658,"t":1719378000}
+{"o":3983.8668800008,"h":4005.2401057942,"l":3977.1592858878,"c":3987.4289946153,"v":447327.1897888617,"t":1719381600}
+{"o":3987.4289946153,"h":4021.8830397609,"l":3982.9971820945,"c":4016.0055658262,"v":393840.9250043111,"t":1719385200}
+{"o":4016.0055658262,"h":4024.1085653636,"l":3964.373018878,"c":3974.9092859602,"v":359516.4184246243,"t":1719388800}
+{"o":3974.9092859602,"h":3995.0284537315,"l":3965.8774516711,"c":3985.862030283,"v":361034.837067995,"t":1719392400}
+{"o":3985.862030283,"h":3993.0030123762,"l":3960.9154384341,"c":3980.8597093602,"v":389920.192721538,"t":1719396000}
+{"o":3980.8597093602,"h":4008.2360581757,"l":3975.7671853597,"c":3995.0946212419,"v":487560.2253684623,"t":1719399600}
+{"o":3995.0946212419,"h":4009.3268542348,"l":3974.810725913,"c":3988.4505131755,"v":460968.9655518942,"t":1719403200}
+{"o":3988.4505131755,"h":4045.6447211121,"l":3976.7472665034,"c":4038.9674560785,"v":588721.8791930111,"t":1719406800}
+{"o":4038.9674560785,"h":4062.4500534499,"l":4004.3585085527,"c":4015.4075146953,"v":584629.3757715005,"t":1719410400}
+{"o":4015.4075146953,"h":4017.9467122225,"l":3962.0159289988,"c":3988.0095424878,"v":580436.8399649501,"t":1719414000}
+{"o":3988.0095424878,"h":4002.3933815019,"l":3949.4610214023,"c":3960.2146485866,"v":533692.7031001817,"t":1719417600}
+{"o":3960.2146485866,"h":3972.1789849676,"l":3780.8089710484,"c":3967.1561489364,"v":930262.292969802,"t":1719421200}
+{"o":3967.1561489364,"h":3971.0278372839,"l":3933.4538186855,"c":3951.0478821672,"v":464650.4179121269,"t":1719424800}
+{"o":3951.0478821672,"h":4012.1152643912,"l":3940.5475240174,"c":4009.5979913503,"v":562250.2741247015,"t":1719428400}
+{"o":4009.5979913503,"h":4030.8173695861,"l":3966.5148260471,"c":3990.0214305424,"v":540255.9408314122,"t":1719432000}
+{"o":3990.0214305424,"h":4015.1276968973,"l":3978.3056701764,"c":4006.6026551705,"v":521393.6065382551,"t":1719435600}
+{"o":4006.6026551705,"h":4029.9151030014,"l":3986.6843034014,"c":3999.3530698461,"v":486953.9289465853,"t":1719439200}
+{"o":3999.3530698461,"h":4004.8470279655,"l":3969.7829410174,"c":3983.2824639501,"v":435502.0215435317,"t":1719442800}
+{"o":3983.2824639501,"h":4001.3095399893,"l":3959.4720113941,"c":3982.4966964725,"v":425784.0746213481,"t":1719446400}
+{"o":3982.4966964725,"h":3989.343927504,"l":3963.4938689961,"c":3973.5918434695,"v":431230.5989430818,"t":1719450000}
+{"o":3973.5918434695,"h":3986.3000821349,"l":3947.0468832669,"c":3983.3773310287,"v":401272.6868949856,"t":1719453600}
+{"o":3983.3773310287,"h":4013.9765452486,"l":3973.0560886913,"c":4002.4915439825,"v":389680.8060685179,"t":1719457200}
+{"o":4002.4915439825,"h":4010.4432538454,"l":3984.2220623024,"c":3987.338563592,"v":413069.5431615208,"t":1719460800}
+{"o":3987.338563592,"h":3993.4444972857,"l":3956.8426976041,"c":3963.8528497469,"v":397335.7328789832,"t":1719464400}
+{"o":3963.8528497469,"h":3967.3196640833,"l":3934.6046329732,"c":3954.453233646,"v":452482.7794785561,"t":1719468000}
+{"o":3954.453233646,"h":3965.0801725644,"l":3943.4878130311,"c":3956.6024772603,"v":378104.9674950312,"t":1719471600}
+{"o":3956.6024772603,"h":3969.8168063431,"l":3943.7254795899,"c":3969.0941778865,"v":389315.7218706553,"t":1719475200}
+{"o":3969.0941778865,"h":4028.5200416668,"l":3958.6408483146,"c":4025.2155052895,"v":476763.0993676954,"t":1719478800}
+{"o":4025.2155052895,"h":4057.6963894377,"l":4013.8216552996,"c":4026.6505649832,"v":549395.8840644056,"t":1719482400}
+{"o":4026.6505649832,"h":4062.2125571227,"l":4025.8317046133,"c":4046.5407571143,"v":540260.2741861476,"t":1719486000}
+{"o":4046.5407571143,"h":4083.5955520642,"l":4033.1889640949,"c":4062.4818659787,"v":594612.8690208887,"t":1719489600}
+{"o":4062.4818659787,"h":4369.6978507537,"l":4059.0282883482,"c":4306.2885499984,"v":1655677.0618495662,"t":1719493200}
+{"o":4306.2885499984,"h":4401.3461955235,"l":4291.0728518984,"c":4304.8042680417,"v":1092830.6652880488,"t":1719496800}
+{"o":4304.8042680417,"h":4326.7765127584,"l":4250.6926522746,"c":4299.3053997963,"v":699391.8907179279,"t":1719500400}
+{"o":4299.3053997963,"h":4315.2576982353,"l":4266.443753016,"c":4301.6517557218,"v":586897.5464572568,"t":1719504000}
+{"o":4301.6517557218,"h":4326.2637288684,"l":4279.386554971,"c":4312.7919645174,"v":685150.6447613162,"t":1719507600}
+{"o":4312.7919645174,"h":4347.8350860192,"l":4294.2057895285,"c":4327.5416444054,"v":771817.3681589884,"t":1719511200}
+{"o":4327.5416444054,"h":4333.6454416967,"l":4293.9780748291,"c":4317.9166565192,"v":682958.2167354684,"t":1719514800}
+{"o":4317.9166565192,"h":4354.5401882032,"l":4299.7573886207,"c":4349.1776262096,"v":584353.7356636558,"t":1719518400}
+{"o":4349.1776262096,"h":4396.0634761673,"l":4319.7756259032,"c":4362.9732792253,"v":602113.2754830283,"t":1719522000}
+{"o":4362.9732792253,"h":4375.3224564618,"l":4346.8368977761,"c":4368.5581095179,"v":539573.1511068018,"t":1719525600}
+{"o":4368.5581095179,"h":4375.825472948,"l":4334.7712944268,"c":4354.2437376459,"v":509007.6516041285,"t":1719529200}
+{"o":4354.2437376459,"h":4361.681731522,"l":4283.5532458834,"c":4295.0278054031,"v":490881.2660595884,"t":1719532800}
+{"o":4295.0278054031,"h":4385.2528303912,"l":4282.9438444722,"c":4335.8065593302,"v":662225.304208091,"t":1719536400}
+{"o":4335.8065593302,"h":4347.2228544852,"l":4262.7180205057,"c":4279.2428352227,"v":655068.1371851719,"t":1719540000}
+{"o":4279.2428352227,"h":4299.2726653173,"l":4264.7019668478,"c":4293.0248909585,"v":496831.3223995789,"t":1719543600}
+{"o":4293.0248909585,"h":4302.8024152031,"l":4235.3138370938,"c":4252.5229303637,"v":464756.1359302525,"t":1719547200}
+{"o":4252.5229303637,"h":4264.6145060943,"l":4171.2916934177,"c":4197.234290035,"v":543517.9452426353,"t":1719550800}
+{"o":4197.234290035,"h":4231.066645888,"l":4186.6357005571,"c":4226.0520019782,"v":496252.9059743796,"t":1719554400}
+{"o":4226.0520019782,"h":4233.2256562293,"l":4195.927770818,"c":4227.346349127,"v":461467.2160316024,"t":1719558000}
+{"o":4227.346349127,"h":4250.4867835276,"l":4210.6286319649,"c":4232.2628537821,"v":458715.9203421502,"t":1719561600}
+{"o":4232.2628537821,"h":4254.6358400665,"l":4213.4604161357,"c":4243.9651677169,"v":455326.6523440563,"t":1719565200}
+{"o":4243.9651677169,"h":4252.683971573,"l":4214.1275654657,"c":4229.1110837033,"v":403637.8783148301,"t":1719568800}
+{"o":4229.1110837033,"h":4251.9543988396,"l":4219.6902479525,"c":4234.0958784908,"v":433561.5382433856,"t":1719572400}
+{"o":4234.0958784908,"h":4272.1439916381,"l":4196.141892955,"c":4203.051000657,"v":563749.6788569157,"t":1719576000}
+{"o":4203.051000657,"h":4234.7779030942,"l":4161.2592352783,"c":4176.5124995953,"v":573131.0015367626,"t":1719579600}
+{"o":4176.5124995953,"h":4190.8604358729,"l":4114.2496490906,"c":4126.5071574711,"v":623095.2653945617,"t":1719583200}
+{"o":4126.5071574711,"h":4228.6835929591,"l":4097.7964324586,"c":4166.0077516289,"v":614054.8648736088,"t":1719586800}
+{"o":4166.0077516289,"h":4183.5154374179,"l":4104.5023285695,"c":4169.1364262734,"v":613033.8993049259,"t":1719590400}
+{"o":4169.1364262734,"h":4169.4120408037,"l":4083.718398998,"c":4108.5639253505,"v":493049.3597974301,"t":1719594000}
+{"o":4108.5639253505,"h":4131.0768094612,"l":4096.3052747813,"c":4121.7704524718,"v":434690.5213595994,"t":1719597600}
+{"o":4121.7704524718,"h":4130.2356244343,"l":4075.8789328268,"c":4096.4943400317,"v":463699.2444490284,"t":1719601200}
+{"o":4096.4943400317,"h":4119.4445602798,"l":4063.9182731661,"c":4073.7335521447,"v":420145.4321463025,"t":1719604800}
+{"o":4073.7335521447,"h":4090.7015766004,"l":4042.006287985,"c":4081.5284412016,"v":409677.6624459887,"t":1719608400}
+{"o":4081.5284412016,"h":4090.4905013566,"l":4066.0396061417,"c":4071.9115192527,"v":337820.8018292526,"t":1719612000}
+{"o":4071.9115192527,"h":4076.1490814576,"l":4059.6798305154,"c":4070.9178569711,"v":304113.4127543673,"t":1719615600}
+{"o":4070.9178569711,"h":4115.0543210216,"l":4069.3866997046,"c":4100.9358974159,"v":314571.5127793258,"t":1719619200}
+{"o":4100.9358974159,"h":4145.2847638903,"l":4098.0141314035,"c":4128.6621345406,"v":332421.0840474538,"t":1719622800}
+{"o":4128.6621345406,"h":4140.0832153335,"l":4119.2305131551,"c":4131.6240836546,"v":279618.2181451457,"t":1719626400}
+{"o":4131.6240836546,"h":4135.7440145674,"l":4115.7838345706,"c":4123.0280050472,"v":252933.7246434819,"t":1719630000}
+{"o":4123.0280050472,"h":4126.1547069678,"l":4107.4925325326,"c":4112.5706094694,"v":236443.502609558,"t":1719633600}
+{"o":4112.5706094694,"h":4113.0001568513,"l":4076.8515130633,"c":4089.7731946801,"v":303486.7050098387,"t":1719637200}
+{"o":4089.7731946801,"h":4110.6249418407,"l":4089.5556390604,"c":4105.1247793427,"v":277835.85826878,"t":1719640800}
+{"o":4105.1247793427,"h":4145.1611333415,"l":4105.1247793427,"c":4130.7282021795,"v":285722.4509561798,"t":1719644400}
+{"o":4130.7282021795,"h":4139.5191261924,"l":4115.0665553014,"c":4135.7424625552,"v":287302.4521632218,"t":1719648000}
+{"o":4135.7424625552,"h":4154.0976577815,"l":4121.2272354525,"c":4154.0976577815,"v":269048.2735992322,"t":1719651600}
+{"o":4154.0976577815,"h":4164.2263273053,"l":4145.0572117197,"c":4149.0275085302,"v":265174.9932190187,"t":1719655200}
+{"o":4149.0275085302,"h":4152.053183782,"l":4138.1090958171,"c":4148.8636491355,"v":254303.2171758135,"t":1719658800}
+{"o":4148.8636491355,"h":4159.5682056909,"l":4130.560123856,"c":4139.244317382,"v":261111.0117262311,"t":1719662400}
+{"o":4139.244317382,"h":4143.9230660003,"l":4126.9992459187,"c":4134.1746820636,"v":298191.2301823256,"t":1719666000}
+{"o":4134.1746820636,"h":4148.0286046323,"l":4116.3363459263,"c":4124.5144410353,"v":300746.4317905959,"t":1719669600}
+{"o":4124.5144410353,"h":4152.0686015072,"l":4113.3326058791,"c":4149.0308148447,"v":300095.3056739158,"t":1719673200}
+{"o":4149.0308148447,"h":4152.045951928,"l":4127.7308335506,"c":4136.3198523628,"v":340613.4270629242,"t":1719676800}
+{"o":4136.3198523628,"h":4143.8555937815,"l":4121.4844108937,"c":4141.0966590015,"v":336913.5984507364,"t":1719680400}
+{"o":4141.0966590015,"h":4143.2556070728,"l":4119.4415569103,"c":4130.4518270402,"v":328311.1617551131,"t":1719684000}
+{"o":4130.4518270402,"h":4132.7214689028,"l":4096.4819963635,"c":4121.4836725507,"v":322411.690581953,"t":1719687600}
+{"o":4121.4836725507,"h":4124.188264815,"l":4093.8130786261,"c":4101.2450555304,"v":328815.8971633182,"t":1719691200}
+{"o":4101.2450555304,"h":4106.2229950882,"l":4085.2891732614,"c":4091.5516479727,"v":282020.3192516362,"t":1719694800}
+{"o":4091.5516479727,"h":4097.3029277441,"l":4062.5394766053,"c":4072.9890074128,"v":291597.0773526041,"t":1719698400}
+{"o":4072.9890074128,"h":4088.65493462,"l":4070.9127476476,"c":4077.9059907964,"v":264150.4083323982,"t":1719702000}
+{"o":4077.9059907964,"h":4102.667476279,"l":4070.3617166579,"c":4093.7801279323,"v":275636.4937047728,"t":1719705600}
+{"o":4093.7801279323,"h":4094.8136854509,"l":4063.31291816,"c":4074.1840755774,"v":283977.4625105291,"t":1719709200}
+{"o":4074.1840755774,"h":4076.5376265671,"l":4021.3075211356,"c":4038.8374595185,"v":328013.2251454823,"t":1719712800}
+{"o":4038.8374595185,"h":4049.8246401466,"l":4018.1575073466,"c":4021.3130058715,"v":349953.173545317,"t":1719716400}
+{"o":4021.3130058715,"h":4021.8376241466,"l":3995.9792652104,"c":4001.4504209859,"v":310191.1651367667,"t":1719720000}
+{"o":4001.4504209859,"h":4008.0159569814,"l":3989.4259838585,"c":4002.4205437741,"v":303584.1407391425,"t":1719723600}
+{"o":4002.4205437741,"h":4045.2168208069,"l":3996.8059974128,"c":4045.2168208069,"v":337509.8959257356,"t":1719727200}
+{"o":4045.2168208069,"h":4103.2432300654,"l":4042.537472183,"c":4089.4961465469,"v":360741.5157296062,"t":1719730800}
+{"o":4089.4961465469,"h":4114.6911087403,"l":4079.0281978148,"c":4105.3645160365,"v":297472.1432396491,"t":1719734400}
+{"o":4105.3645160365,"h":4120.8716329428,"l":4095.0418410802,"c":4098.932746582,"v":251038.9448004407,"t":1719738000}
+{"o":4098.932746582,"h":4106.0407586555,"l":4080.7700101338,"c":4093.3568127324,"v":261773.7309401337,"t":1719741600}
+{"o":4093.3568127324,"h":4113.3872354722,"l":4089.9572756013,"c":4104.9151094069,"v":260158.9135246228,"t":1719745200}
+{"o":4104.9151094069,"h":4116.3183096888,"l":4088.1850697426,"c":4101.5662451482,"v":296543.3127530197,"t":1719748800}
+{"o":4101.5662451482,"h":4142.1028577108,"l":4099.4841002497,"c":4140.0741373363,"v":341978.0055594961,"t":1719752400}
+{"o":4140.0741373363,"h":4142.6891363806,"l":4120.2564096514,"c":4132.8671116033,"v":481594.4036294039,"t":1719756000}
+{"o":4132.8671116033,"h":4186.6814990057,"l":4131.4661504746,"c":4179.5825436393,"v":432216.575410563,"t":1719759600}
+{"o":4179.5825436393,"h":4184.5676745123,"l":4144.1410704715,"c":4164.1970496538,"v":353258.1991599718,"t":1719763200}
+{"o":4164.1970496538,"h":4194.3602526184,"l":4159.5706639213,"c":4190.1136719896,"v":343613.0393215938,"t":1719766800}
+{"o":4190.1136719896,"h":4239.8635253516,"l":4182.2220318299,"c":4223.4695592787,"v":363281.2037239273,"t":1719770400}
+{"o":4223.4695592787,"h":4227.082801363,"l":4203.9339718592,"c":4213.3351053855,"v":333778.8417277162,"t":1719774000}
+{"o":4213.3351053855,"h":4242.6932814946,"l":4200.7057464736,"c":4200.7057464736,"v":363051.254459169,"t":1719777600}
+{"o":4200.7057464736,"h":4211.3537475531,"l":4185.8483382211,"c":4202.6598879952,"v":328981.6170087185,"t":1719781200}
+{"o":4202.6598879952,"h":4291.9665505535,"l":4200.6498648737,"c":4277.4647141516,"v":445805.1287466913,"t":1719784800}
+{"o":4277.4647141516,"h":4282.8278882755,"l":4256.3950568866,"c":4263.7172208248,"v":323592.146289398,"t":1719788400}
+{"o":4263.7172208248,"h":4307.3019623481,"l":4246.3316468297,"c":4300.2651140048,"v":322473.1888511794,"t":1719792000}
+{"o":4300.2651140048,"h":4338.4420530794,"l":4288.5866486878,"c":4310.2713826838,"v":441734.7603936631,"t":1719795600}
+{"o":4310.2713826838,"h":4329.119299532,"l":4277.5255887306,"c":4288.6406495757,"v":364058.0604139738,"t":1719799200}
+{"o":4288.6406495757,"h":4305.9016737371,"l":4286.9767057998,"c":4295.229828929,"v":284344.0761316629,"t":1719802800}
+{"o":4295.229828929,"h":4310.8006762853,"l":4284.59686887,"c":4291.7218738668,"v":403284.7591512884,"t":1719806400}
+{"o":4291.7218738668,"h":4320.023538924,"l":4290.3609376691,"c":4308.6157039377,"v":389780.3940744281,"t":1719810000}
+{"o":4308.6157039377,"h":4313.7780754938,"l":4281.779716822,"c":4305.9426030568,"v":361732.5119909856,"t":1719813600}
+{"o":4305.9426030568,"h":4327.1990066002,"l":4292.2482635448,"c":4314.3568665534,"v":378734.3665523854,"t":1719817200}
+{"o":4314.3568665534,"h":4336.665981145,"l":4273.1216282331,"c":4289.0893480437,"v":374497.2024825448,"t":1719820800}
+{"o":4289.0893480437,"h":4306.5253738901,"l":4272.8747331313,"c":4300.322589426,"v":303245.6178442338,"t":1719824400}
+{"o":4300.322589426,"h":4303.1990117478,"l":4267.5324828522,"c":4272.6335688562,"v":317228.5880138518,"t":1719828000}
+{"o":4272.6335688562,"h":4276.0963490917,"l":4243.8857642808,"c":4251.07940873,"v":312230.5730282624,"t":1719831600}
+{"o":4251.07940873,"h":4290.740806531,"l":4249.5994396245,"c":4290.7093415929,"v":333302.8321357722,"t":1719835200}
+{"o":4290.7093415929,"h":4322.321054942,"l":4257.1421542742,"c":4277.6795476576,"v":458200.3508804946,"t":1719838800}
+{"o":4277.6795476576,"h":4306.2273912354,"l":4254.2927803046,"c":4300.4113599813,"v":461829.9541639053,"t":1719842400}
+{"o":4300.4113599813,"h":4324.7580146502,"l":4288.4172242061,"c":4317.7774857084,"v":399888.6083862022,"t":1719846000}
+{"o":4317.7774857084,"h":4341.6634452252,"l":4287.023134267,"c":4304.5124864588,"v":490604.6222840588,"t":1719849600}
+{"o":4304.5124864588,"h":4323.5212847739,"l":4278.723406902,"c":4308.353489143,"v":422519.593796148,"t":1719853200}
+{"o":4308.353489143,"h":4330.9010528838,"l":4284.7353136626,"c":4299.2674761045,"v":457905.127726763,"t":1719856800}
+{"o":4299.2674761045,"h":4303.2032107021,"l":4266.3595347734,"c":4288.6261382443,"v":391986.091222704,"t":1719860400}
+{"o":4288.6261382443,"h":4309.524977446,"l":4283.3107936329,"c":4294.0433503542,"v":429861.3600527508,"t":1719864000}
+{"o":4294.0433503542,"h":4314.9801474158,"l":4282.7733548967,"c":4294.615378984,"v":354000.6609436262,"t":1719867600}
+{"o":4294.615378984,"h":4299.6173445814,"l":4247.3231457674,"c":4271.7833402838,"v":424422.091588226,"t":1719871200}
+{"o":4271.7833402838,"h":4281.3616424441,"l":4251.0899494688,"c":4267.7971318626,"v":296975.8875372731,"t":1719874800}
+{"o":4267.7971318626,"h":4296.2689392227,"l":4252.7512441075,"c":4287.03986866,"v":378997.772715831,"t":1719878400}
+{"o":4287.03986866,"h":4302.3861263741,"l":4276.5552143344,"c":4296.496702002,"v":323567.0457834785,"t":1719882000}
+{"o":4296.496702002,"h":4337.6792419207,"l":4294.7325071544,"c":4335.9760103368,"v":329367.6977945304,"t":1719885600}
+{"o":4335.9760103368,"h":4366.0066705971,"l":4319.4325201228,"c":4340.4565662664,"v":358272.2388746009,"t":1719889200}
+{"o":4340.4565662664,"h":4361.2228985113,"l":4330.8867512642,"c":4332.8511996319,"v":359453.3625188788,"t":1719892800}
+{"o":4332.8511996319,"h":4344.403528646,"l":4328.1072151432,"c":4336.9331770835,"v":265534.0385654679,"t":1719896400}
+{"o":4336.9331770835,"h":4340.1950351441,"l":4293.0489591791,"c":4299.4499187345,"v":302219.1010639521,"t":1719900000}
+{"o":4299.4499187345,"h":4300.1142140391,"l":4276.2636906585,"c":4289.4016767787,"v":285881.6187290272,"t":1719903600}
+{"o":4289.4016767787,"h":4316.1174338849,"l":4272.9066802222,"c":4304.7674958516,"v":291801.8463946781,"t":1719907200}
+{"o":4304.7674958516,"h":4319.3579076832,"l":4296.7457579963,"c":4314.7020167501,"v":280388.5950274121,"t":1719910800}
+{"o":4314.7020167501,"h":4330.3562473688,"l":4295.4690923181,"c":4329.1329146448,"v":325140.1508549242,"t":1719914400}
+{"o":4329.1329146448,"h":4367.0217177128,"l":4318.9293175531,"c":4352.0877689234,"v":353506.9522232205,"t":1719918000}
+{"o":4352.0877689234,"h":4407.7166609505,"l":4332.2974792497,"c":4380.2036292793,"v":380865.9749163647,"t":1719921600}
+{"o":4380.2036292793,"h":4414.9550270156,"l":4322.2161364684,"c":4331.4894091844,"v":505356.3095953551,"t":1719925200}
+{"o":4331.4894091844,"h":4341.6615531448,"l":4283.3649312833,"c":4312.3445120262,"v":521981.68838831,"t":1719928800}
+{"o":4312.3445120262,"h":4335.1415815912,"l":4295.6831112897,"c":4317.7430901977,"v":363797.9700532726,"t":1719932400}
+{"o":4317.7430901977,"h":4336.0000282009,"l":4296.1878350366,"c":4332.8521339609,"v":415275.0716169775,"t":1719936000}
+{"o":4332.8521339609,"h":4362.4410172518,"l":4300.8716833169,"c":4360.811430516,"v":377192.7208800667,"t":1719939600}
+{"o":4360.811430516,"h":4466.3604737426,"l":4360.7853379678,"c":4449.8141690189,"v":581817.168605841,"t":1719943200}
+{"o":4449.8141690189,"h":4467.1089124555,"l":4425.9893085315,"c":4442.3422351203,"v":417606.7925655396,"t":1719946800}
+{"o":4442.3422351203,"h":4462.6420577528,"l":4430.256830187,"c":4453.689053567,"v":381720.7496608014,"t":1719950400}
+{"o":4453.689053567,"h":4478.7161277918,"l":4447.5224240324,"c":4470.2885843066,"v":379008.3016905046,"t":1719954000}
+{"o":4470.2885843066,"h":4501.8098219144,"l":4470.2885843066,"c":4498.2804732274,"v":426719.6956516217,"t":1719957600}
+{"o":4498.2804732274,"h":4509.8463218155,"l":4470.4498330404,"c":4478.5834745759,"v":333395.4830547936,"t":1719961200}
+{"o":4478.5834745759,"h":4493.3633099852,"l":4460.984372297,"c":4464.3637251715,"v":348149.0464593339,"t":1719964800}
+{"o":4464.3637251715,"h":4477.814631232,"l":4416.2435091573,"c":4427.9057120018,"v":392233.4102589199,"t":1719968400}
+{"o":4427.9057120018,"h":4443.8233030438,"l":4409.2853544006,"c":4425.8151774201,"v":379555.4698628216,"t":1719972000}
+{"o":4425.8151774201,"h":4425.8692255235,"l":4344.3570016652,"c":4378.8240030894,"v":470600.438864796,"t":1719975600}
+{"o":4378.8240030894,"h":4379.5430431436,"l":4297.8046484767,"c":4310.3169406479,"v":433773.9189183369,"t":1719979200}
+{"o":4310.3169406479,"h":4347.0749222495,"l":4305.8677623797,"c":4345.1613823264,"v":355010.1147950381,"t":1719982800}
+{"o":4345.1613823264,"h":4353.9981053791,"l":4325.1437377898,"c":4328.8286973939,"v":324010.4082217272,"t":1719986400}
+{"o":4328.8286973939,"h":4333.0135152032,"l":4259.0918808148,"c":4260.3631088789,"v":394168.6743788839,"t":1719990000}
+{"o":4260.3631088789,"h":4269.988992091,"l":4214.7055901366,"c":4256.2615851111,"v":386765.8445577747,"t":1719993600}
+{"o":4256.2615851111,"h":4282.1172657143,"l":4249.6383233327,"c":4260.0004691251,"v":347306.0921983253,"t":1719997200}
+{"o":4260.0004691251,"h":4260.0812182897,"l":4136.5234006043,"c":4192.5724509913,"v":745778.1137089829,"t":1720000800}
+{"o":4192.5724509913,"h":4198.8116821944,"l":4152.4491026968,"c":4189.1388375518,"v":531377.5968049475,"t":1720004400}
+{"o":4189.1388375518,"h":4189.1388375518,"l":4097.6441878239,"c":4117.8590515255,"v":574868.0654576035,"t":1720008000}
+{"o":4117.8590515255,"h":4194.4096846672,"l":4103.1055741452,"c":4191.3150157587,"v":605205.8278879094,"t":1720011600}
+{"o":4191.3150157587,"h":4197.2113470242,"l":4120.7699316482,"c":4123.0707192391,"v":523425.7642651403,"t":1720015200}
+{"o":4123.0707192391,"h":4155.7815783125,"l":4101.7413775797,"c":4123.1571626628,"v":543540.3510117116,"t":1720018800}
+{"o":4123.1571626628,"h":4164.4369743052,"l":4105.3661510617,"c":4146.9421028342,"v":531344.8877679564,"t":1720022400}
+{"o":4146.9421028342,"h":4155.89266134,"l":4112.3724479944,"c":4132.7288845223,"v":423864.2898625972,"t":1720026000}
+{"o":4132.7288845223,"h":4147.7398472624,"l":4111.1072359534,"c":4125.4904401383,"v":507949.1727475985,"t":1720029600}
+{"o":4125.4904401383,"h":4127.1518785634,"l":4054.3812212265,"c":4085.7921631367,"v":674259.463797737,"t":1720033200}
+{"o":4085.7921631367,"h":4117.5260214711,"l":4068.9942197448,"c":4073.6371096246,"v":449854.5630484985,"t":1720036800}
+{"o":4073.6371096246,"h":4134.7208110432,"l":4052.3575175776,"c":4124.1590013244,"v":473242.4496856453,"t":1720040400}
+{"o":4124.1590013244,"h":4130.1473316252,"l":4091.567668047,"c":4114.1118434661,"v":384714.3465735487,"t":1720044000}
+{"o":4114.1118434661,"h":4114.6079727645,"l":4084.6319755991,"c":4097.3694989675,"v":366379.03216235,"t":1720047600}
+{"o":4097.3694989675,"h":4155.0151700882,"l":4096.6192828394,"c":4115.2850997618,"v":398622.9926202913,"t":1720051200}
+{"o":4115.2850997618,"h":4120.1900663982,"l":3872.5798021786,"c":3905.6212873723,"v":911354.5572387972,"t":1720054800}
+{"o":3905.6212873723,"h":3983.2728242941,"l":3868.3537397879,"c":3965.8736112926,"v":590325.7651318145,"t":1720058400}
+{"o":3965.8736112926,"h":3995.639281075,"l":3946.1717160118,"c":3991.0554853873,"v":385623.4620555942,"t":1720062000}
+{"o":3991.0554853873,"h":3998.0136386105,"l":3965.0376043933,"c":3976.8092413416,"v":320182.5476418,"t":1720065600}
+{"o":3976.8092413416,"h":3981.4830261201,"l":3956.2152543005,"c":3959.6064544382,"v":323281.6738264275,"t":1720069200}
+{"o":3959.6064544382,"h":3960.6581020697,"l":3896.9191346089,"c":3919.1003086525,"v":494629.9495688727,"t":1720072800}
+{"o":3919.1003086525,"h":3937.3212759248,"l":3899.2728908882,"c":3910.8284904738,"v":501282.901825516,"t":1720076400}
+{"o":3910.8284904738,"h":3948.3157428135,"l":3865.6720425676,"c":3940.2427935657,"v":573967.9634972234,"t":1720080000}
+{"o":3940.2427935657,"h":3953.8519548294,"l":3890.2374722259,"c":3909.269560593,"v":552642.8083223833,"t":1720083600}
+{"o":3909.269560593,"h":3913.2687902327,"l":3851.5513480659,"c":3909.0948897007,"v":612034.7894975728,"t":1720087200}
+{"o":3909.0948897007,"h":3917.1508592184,"l":3855.6667735204,"c":3863.8907609588,"v":432090.9658292082,"t":1720090800}
+{"o":3863.8907609588,"h":3913.3820097588,"l":3849.1073907159,"c":3874.5715387139,"v":505174.9807639095,"t":1720094400}
+{"o":3874.5715387139,"h":3887.0821136944,"l":3776.9916506315,"c":3877.1115189202,"v":807402.5763075373,"t":1720098000}
+{"o":3877.1115189202,"h":3937.6266959519,"l":3851.8497868949,"c":3910.5334525632,"v":568491.6172112636,"t":1720101600}
+{"o":3910.5334525632,"h":3956.4691568229,"l":3890.2508039485,"c":3940.6350398955,"v":512038.7461202969,"t":1720105200}
+{"o":3940.6350398955,"h":3941.9764736189,"l":3899.6475760282,"c":3937.3664329703,"v":463616.5596921422,"t":1720108800}
+{"o":3937.3664329703,"h":3947.3283162654,"l":3921.5196333335,"c":3937.412167135,"v":414266.1775774296,"t":1720112400}
+{"o":3937.412167135,"h":3937.9602109364,"l":3892.6025802561,"c":3902.819612658,"v":522155.5287312164,"t":1720116000}
+{"o":3902.819612658,"h":3958.4860173838,"l":3899.9467503359,"c":3901.5454140102,"v":531756.2959259801,"t":1720119600}
+{"o":3901.5454140102,"h":3931.8790854912,"l":3882.8044154119,"c":3930.8817880141,"v":421420.0892092537,"t":1720123200}
+{"o":3930.8817880141,"h":3949.6605210352,"l":3911.2722389535,"c":3929.3145743693,"v":415012.4048317102,"t":1720126800}
+{"o":3929.3145743693,"h":3940.3438900175,"l":3854.0477486008,"c":3855.8312062979,"v":533189.272856831,"t":1720130400}
+{"o":3855.8312062979,"h":3859.0946542433,"l":3705.668565828,"c":3723.0821227421,"v":710010.1998925213,"t":1720134000}
+{"o":3723.0821227421,"h":3757.6039224979,"l":3614.1299774065,"c":3742.6947874556,"v":957584.8472615435,"t":1720137600}
+{"o":3742.6947874556,"h":3757.2406808463,"l":3656.1973121338,"c":3746.6507005326,"v":562516.5742446482,"t":1720141200}
+{"o":3746.6507005326,"h":3747.594897007,"l":3553.8577471856,"c":3616.1850533056,"v":690802.9049176318,"t":1720144800}
+{"o":3616.1850533056,"h":3624.1833482456,"l":3533.3311171438,"c":3601.5284494284,"v":1040722.5816321212,"t":1720148400}
+{"o":3601.5284494284,"h":3692.3426297708,"l":3531.8166996446,"c":3653.3201600689,"v":796729.7122081466,"t":1720152000}
+{"o":3653.3201600689,"h":3718.3674523015,"l":3649.0599892025,"c":3706.6918583859,"v":482302.4567835736,"t":1720155600}
+{"o":3706.6918583859,"h":3707.3838692466,"l":3626.1848618979,"c":3642.8211058539,"v":444240.1274185434,"t":1720159200}
+{"o":3642.8211058539,"h":3698.9625546131,"l":3618.2764851786,"c":3691.6468225155,"v":480863.3343849115,"t":1720162800}
+{"o":3691.6468225155,"h":3700.9378729951,"l":3569.7501713871,"c":3577.0671154277,"v":435229.8058081821,"t":1720166400}
+{"o":3577.0671154277,"h":3684.6061707446,"l":3556.4233966385,"c":3674.5579569022,"v":474554.3746619434,"t":1720170000}
+{"o":3674.5579569022,"h":3775.4867894682,"l":3662.317619538,"c":3743.8127088528,"v":538655.0911165734,"t":1720173600}
+{"o":3743.8127088528,"h":3809.5975531278,"l":3739.029679678,"c":3788.4042434359,"v":516325.6572265381,"t":1720177200}
+{"o":3788.4042434359,"h":3865.6223605498,"l":3748.3410589475,"c":3752.6934353219,"v":671616.0321222281,"t":1720180800}
+{"o":3752.6934353219,"h":3887.4985792154,"l":3740.9102460333,"c":3880.3860503199,"v":644175.8970774054,"t":1720184400}
+{"o":3880.3860503199,"h":3893.0423459949,"l":3814.1722463686,"c":3865.4995601973,"v":627980.5575979665,"t":1720188000}
+{"o":3865.4995601973,"h":3931.0408293921,"l":3848.6174015593,"c":3928.9459750505,"v":785021.1133133317,"t":1720191600}
+{"o":3928.9459750505,"h":3970.9331033895,"l":3885.726138059,"c":3920.6067581827,"v":796391.6506689243,"t":1720195200}
+{"o":3920.6067581827,"h":3946.244317618,"l":3893.1680264915,"c":3930.0114450412,"v":578673.147191552,"t":1720198800}
+{"o":3930.0114450412,"h":3960.0230736385,"l":3905.5932993193,"c":3953.4068718282,"v":612166.731288582,"t":1720202400}
+{"o":3953.4068718282,"h":3958.4018904456,"l":3916.7863893084,"c":3932.2906824868,"v":465465.7425345539,"t":1720206000}
+{"o":3932.2906824868,"h":3947.7406742437,"l":3909.5781188984,"c":3941.3036078268,"v":379920.6241171297,"t":1720209600}
+{"o":3941.3036078268,"h":3955.2295454686,"l":3917.3550678336,"c":3925.0062848001,"v":395985.8762017559,"t":1720213200}
+{"o":3925.0062848001,"h":3942.8854248301,"l":3904.2726836369,"c":3910.4689011848,"v":413716.2748283896,"t":1720216800}
+{"o":3910.4689011848,"h":3931.6059726956,"l":3908.7879764936,"c":3913.6344666223,"v":415087.415124178,"t":1720220400}
+{"o":3913.6344666223,"h":4017.7790720227,"l":3889.2504603647,"c":3933.3169394049,"v":579113.3444109557,"t":1720224000}
+{"o":3933.3169394049,"h":3941.1480021625,"l":3883.9247100083,"c":3888.2460795055,"v":410339.2374010619,"t":1720227600}
+{"o":3888.2460795055,"h":3903.5453287525,"l":3855.6843222791,"c":3891.5168969041,"v":395595.7704125076,"t":1720231200}
+{"o":3891.5168969041,"h":3928.8155270826,"l":3888.7426966299,"c":3915.1984293705,"v":373894.4744577937,"t":1720234800}
+{"o":3915.1984293705,"h":3929.0141350999,"l":3890.3386285786,"c":3891.9345502795,"v":358668.4851288762,"t":1720238400}
+{"o":3891.9345502795,"h":3930.2191814317,"l":3890.9888383308,"c":3916.5087361445,"v":324160.5591193175,"t":1720242000}
+{"o":3916.5087361445,"h":3984.4999094561,"l":3913.8585747875,"c":3959.0365066217,"v":342899.0087891023,"t":1720245600}
+{"o":3959.0365066217,"h":4008.2190009485,"l":3950.2885559063,"c":3991.0068592972,"v":446444.1009294536,"t":1720249200}
+{"o":3991.0068592972,"h":4022.0951108445,"l":3975.5015910472,"c":3994.2504855319,"v":358725.1117361209,"t":1720252800}
+{"o":3994.2504855319,"h":4077.4843073124,"l":3983.1633685823,"c":4074.6528479054,"v":421278.0026690328,"t":1720256400}
+{"o":4074.6528479054,"h":4095.4697673142,"l":4060.4790580678,"c":4069.8088457481,"v":410798.6274721554,"t":1720260000}
+{"o":4069.8088457481,"h":4072.8365837328,"l":4035.1499206853,"c":4041.3686497744,"v":350307.412450643,"t":1720263600}
+{"o":4041.3686497744,"h":4053.9265541223,"l":4014.2866125464,"c":4041.9756607357,"v":410534.8503348998,"t":1720267200}
+{"o":4041.9756607357,"h":4088.1133210149,"l":4026.1466044137,"c":4059.3572276265,"v":485127.3238838759,"t":1720270800}
+{"o":4059.3572276265,"h":4083.9669929867,"l":4027.2986376662,"c":4072.3788008121,"v":519563.1567622553,"t":1720274400}
+{"o":4072.3788008121,"h":4140.3181109174,"l":4058.0270412936,"c":4132.5774369697,"v":594053.563571525,"t":1720278000}
+{"o":4132.5774369697,"h":4181.680563871,"l":4102.6030881978,"c":4149.4619455535,"v":579379.4004278713,"t":1720281600}
+{"o":4149.4619455535,"h":4166.6482213707,"l":4131.5958131046,"c":4148.436468404,"v":509760.6427510891,"t":1720285200}
+{"o":4148.436468404,"h":4155.3690794006,"l":4129.5529678984,"c":4148.7046240316,"v":442912.5621875931,"t":1720288800}
+{"o":4148.7046240316,"h":4167.929971917,"l":4137.8837968562,"c":4159.5452689233,"v":369072.9621721618,"t":1720292400}
+{"o":4159.5452689233,"h":4187.0677083331,"l":4141.2069112322,"c":4150.9086630881,"v":406285.5631922735,"t":1720296000}
+{"o":4150.9086630881,"h":4202.4515601841,"l":4149.0289504809,"c":4165.6455218963,"v":457760.1256534689,"t":1720299600}
+{"o":4165.6455218963,"h":4195.3830259492,"l":4164.4144634595,"c":4191.134365961,"v":449575.7026876512,"t":1720303200}
+{"o":4191.134365961,"h":4196.2536853303,"l":4157.9294040103,"c":4165.8579245341,"v":359728.6974145039,"t":1720306800}
+{"o":4165.8579245341,"h":4174.6475890163,"l":4109.5623016238,"c":4113.281917481,"v":382506.2548818088,"t":1720310400}
+{"o":4113.281917481,"h":4138.9689875387,"l":4083.2044325537,"c":4112.7377085537,"v":461224.8543372881,"t":1720314000}
+{"o":4112.7377085537,"h":4165.9205169481,"l":4111.5648246403,"c":4152.1191381176,"v":347504.0991042362,"t":1720317600}
+{"o":4152.1191381176,"h":4154.4467578221,"l":4102.8250446515,"c":4139.4030718072,"v":298590.8270201233,"t":1720321200}
+{"o":4139.4030718072,"h":4139.5770264716,"l":4056.2411247985,"c":4060.879837493,"v":326284.9603330623,"t":1720324800}
+{"o":4060.879837493,"h":4089.4883265111,"l":4035.109213848,"c":4080.4220251398,"v":341075.614035044,"t":1720328400}
+{"o":4080.4220251398,"h":4107.3945316768,"l":4067.6027887202,"c":4071.3588868436,"v":356715.5333780599,"t":1720332000}
+{"o":4071.3588868436,"h":4092.8653023099,"l":4018.2241506853,"c":4052.2407181894,"v":345617.2256957644,"t":1720335600}
+{"o":4052.2407181894,"h":4069.5510044582,"l":4041.2165010566,"c":4062.7128175772,"v":312079.3675601568,"t":1720339200}
+{"o":4062.7128175772,"h":4089.3073931258,"l":4053.355457272,"c":4076.0075857315,"v":331883.3881618219,"t":1720342800}
+{"o":4076.0075857315,"h":4097.2296779365,"l":4055.0974086632,"c":4067.6860072853,"v":360811.9124219614,"t":1720346400}
+{"o":4067.6860072853,"h":4081.614574688,"l":4054.1370803741,"c":4075.3672803481,"v":418191.6244116918,"t":1720350000}
+{"o":4075.3672803481,"h":4100.350656583,"l":4040.1703862933,"c":4068.4015715949,"v":388291.9671680512,"t":1720353600}
+{"o":4068.4015715949,"h":4069.5092103757,"l":3974.6155732044,"c":3984.0793491371,"v":515776.5437616388,"t":1720357200}
+{"o":3984.0793491371,"h":3999.0110250387,"l":3948.0874744014,"c":3989.6895930605,"v":534130.6551056954,"t":1720360800}
+{"o":3989.6895930605,"h":4021.1439548549,"l":3961.1559794823,"c":3992.0690686087,"v":475926.1817509703,"t":1720364400}
+{"o":3992.0690686087,"h":4038.8158654546,"l":3984.1270976269,"c":4026.9645942601,"v":435523.5580831851,"t":1720368000}
+{"o":4026.9645942601,"h":4044.7472719591,"l":3995.8801119411,"c":4038.9413080783,"v":420614.3771912426,"t":1720371600}
+{"o":4038.9413080783,"h":4064.9719419518,"l":4014.8601596558,"c":4017.0813042501,"v":385852.7642268648,"t":1720375200}
+{"o":4017.0813042501,"h":4030.4131109845,"l":3993.5131407377,"c":4000.2139964271,"v":387539.7323783992,"t":1720378800}
+{"o":4000.2139964271,"h":4014.9343808587,"l":3974.536414089,"c":3984.6131519534,"v":419226.2272878431,"t":1720382400}
+{"o":3984.6131519534,"h":3987.3203593647,"l":3875.3256030468,"c":3910.063636877,"v":585211.0202853159,"t":1720386000}
+{"o":3910.063636877,"h":3934.8527663614,"l":3857.7850226693,"c":3873.6859947274,"v":446431.4396798261,"t":1720389600}
+{"o":3873.6859947274,"h":3893.0890661968,"l":3800.2424767155,"c":3832.8871421081,"v":676291.2808796497,"t":1720393200}
+{"o":3832.8871421081,"h":3873.0103500914,"l":3749.6976679426,"c":3759.9842046113,"v":647867.0323615358,"t":1720396800}
+{"o":3759.9842046113,"h":3781.1758828532,"l":3644.3206264259,"c":3776.3128492516,"v":817420.7844663307,"t":1720400400}
+{"o":3776.3128492516,"h":3850.7459494264,"l":3744.1704192646,"c":3814.4535800277,"v":621088.0729438713,"t":1720404000}
+{"o":3814.4535800277,"h":3846.5177795499,"l":3789.7829518707,"c":3808.071041546,"v":394218.3430524495,"t":1720407600}
+{"o":3808.071041546,"h":3887.6678222283,"l":3783.9808170833,"c":3875.6386809129,"v":423557.4511331461,"t":1720411200}
+{"o":3875.6386809129,"h":3901.5418239033,"l":3842.0789599492,"c":3869.0151706251,"v":401463.6853669541,"t":1720414800}
+{"o":3869.0151706251,"h":3895.3645525485,"l":3845.9878062293,"c":3861.8941973359,"v":398131.1415566601,"t":1720418400}
+{"o":3861.8941973359,"h":3871.6497956385,"l":3832.7951350336,"c":3863.3656037576,"v":402007.8592896141,"t":1720422000}
+{"o":3863.3656037576,"h":4094.3290270296,"l":3854.8435756753,"c":4091.8291123258,"v":824873.7987334527,"t":1720425600}
+{"o":4091.8291123258,"h":4126.8597336455,"l":4047.2069390696,"c":4066.372667782,"v":706988.9583203971,"t":1720429200}
+{"o":4066.372667782,"h":4104.0737352179,"l":4015.2139633871,"c":4031.2509738724,"v":502339.3796130496,"t":1720432800}
+{"o":4031.2509738724,"h":4128.6501485441,"l":4028.815682408,"c":4093.6966275651,"v":498641.2902834364,"t":1720436400}
+{"o":4093.6966275651,"h":4134.0467712786,"l":4058.3394562739,"c":4091.4984802188,"v":480572.5239941087,"t":1720440000}
+{"o":4091.4984802188,"h":4118.3667035493,"l":4067.4328928624,"c":4096.6626151485,"v":622486.2741010414,"t":1720443600}
+{"o":4096.6626151485,"h":4121.4911208682,"l":3894.0137998457,"c":4027.3976545598,"v":991997.8577784733,"t":1720447200}
+{"o":4027.3976545598,"h":4083.0028838713,"l":3980.171543751,"c":3999.5184306693,"v":738949.3877322805,"t":1720450800}
+{"o":3999.5184306693,"h":4035.9820874354,"l":3925.0807714359,"c":3976.8729959857,"v":747343.5709710331,"t":1720454400}
+{"o":3976.8729959857,"h":4012.8033440815,"l":3953.6364107048,"c":3989.5141150436,"v":709521.8340492779,"t":1720458000}
+{"o":3989.5141150436,"h":4023.2596565544,"l":3971.8762048882,"c":4014.4051002399,"v":533880.9908435933,"t":1720461600}
+{"o":4014.4051002399,"h":4034.1533712497,"l":3995.4453419922,"c":4028.5591867664,"v":436221.4556645715,"t":1720465200}
+{"o":4028.5591867664,"h":4088.2666257016,"l":4001.1148404361,"c":4037.5789489779,"v":532153.4309421378,"t":1720468800}
+{"o":4037.5789489779,"h":4108.9065178444,"l":4031.4859500746,"c":4079.9483162632,"v":596850.5561715915,"t":1720472400}
+{"o":4079.9483162632,"h":4108.3747199537,"l":4066.3085686649,"c":4086.1916215875,"v":449747.0395298139,"t":1720476000}
+{"o":4086.1916215875,"h":4092.3794875877,"l":4032.848318669,"c":4074.2986245688,"v":547241.5604348236,"t":1720479600}
+{"o":4074.2986245688,"h":4074.2986245688,"l":4006.376973754,"c":4024.6467935494,"v":785473.7281446257,"t":1720483200}
+{"o":4024.6467935494,"h":4110.9115369195,"l":3989.2300021293,"c":3996.4156288134,"v":612206.0245988207,"t":1720486800}
+{"o":3996.4156288134,"h":4075.5113138957,"l":3974.8758816784,"c":4071.5235993701,"v":445698.1555007183,"t":1720490400}
+{"o":4071.5235993701,"h":4097.9783037747,"l":4034.9210279973,"c":4090.202184909,"v":497467.4654108101,"t":1720494000}
+{"o":4090.202184909,"h":4126.0032875269,"l":4080.2873968065,"c":4100.7893159434,"v":460415.3720568548,"t":1720497600}
+{"o":4100.7893159434,"h":4124.3815865429,"l":4091.6355034521,"c":4122.2146550192,"v":454709.0468169341,"t":1720501200}
+{"o":4122.2146550192,"h":4175.9508908664,"l":4102.9204500119,"c":4156.5456360286,"v":492704.8244554839,"t":1720504800}
+{"o":4156.5456360286,"h":4175.0389735353,"l":4131.0871152438,"c":4138.4905752875,"v":425737.6000128931,"t":1720508400}
+{"o":4138.4905752875,"h":4199.1542738678,"l":4120.2391508082,"c":4151.2087301615,"v":444273.6198395443,"t":1720512000}
+{"o":4151.2087301615,"h":4171.9807195756,"l":4126.8058298179,"c":4129.4674530047,"v":367393.1998626846,"t":1720515600}
+{"o":4129.4674530047,"h":4140.1483389067,"l":4101.7040195487,"c":4118.9815525044,"v":370325.7441854259,"t":1720519200}
+{"o":4118.9815525044,"h":4138.9339165341,"l":4086.260154426,"c":4134.5467529224,"v":404425.3610221427,"t":1720522800}
+{"o":4134.5467529224,"h":4144.7909128881,"l":4102.3928631954,"c":4107.1988491928,"v":334338.2342936791,"t":1720526400}
+{"o":4107.1988491928,"h":4121.7403244588,"l":4068.8459541781,"c":4096.2654532637,"v":557995.481824737,"t":1720530000}
+{"o":4096.2654532637,"h":4162.9172411001,"l":4051.9493125002,"c":4053.1218700289,"v":679936.7378977146,"t":1720533600}
+{"o":4053.1218700289,"h":4096.5355433757,"l":4039.0123222453,"c":4093.531230831,"v":533254.1306221337,"t":1720537200}
+{"o":4093.531230831,"h":4154.3765946317,"l":4080.8331135641,"c":4154.3765946317,"v":530757.983969096,"t":1720540800}
+{"o":4154.3765946317,"h":4166.3566295422,"l":4106.1177920913,"c":4119.43386128,"v":481164.1867945208,"t":1720544400}
+{"o":4119.43386128,"h":4173.7003919107,"l":4107.1811877578,"c":4153.7533382513,"v":567974.3287946231,"t":1720548000}
+{"o":4153.7533382513,"h":4156.0515432361,"l":4126.1188693481,"c":4138.7110202633,"v":542218.5674688392,"t":1720551600}
+{"o":4138.7110202633,"h":4180.663451237,"l":4134.6021591502,"c":4154.2964123728,"v":476530.965465136,"t":1720555200}
+{"o":4154.2964123728,"h":4175.4389920056,"l":4132.1004691875,"c":4136.5346724081,"v":381465.2329936979,"t":1720558800}
+{"o":4136.5346724081,"h":4149.5429077084,"l":4104.4583627281,"c":4116.5809952569,"v":470411.85995593,"t":1720562400}
+{"o":4116.5809952569,"h":4135.7263950245,"l":4106.6684031352,"c":4118.1117440036,"v":472602.0507699773,"t":1720566000}
+{"o":4118.1117440036,"h":4119.8639436974,"l":4048.4464839992,"c":4052.0385709791,"v":462356.8191102295,"t":1720569600}
+{"o":4052.0385709791,"h":4098.1717871485,"l":4036.5716938192,"c":4083.7953756168,"v":419685.6430075396,"t":1720573200}
+{"o":4083.7953756168,"h":4110.9056399821,"l":4061.927248629,"c":4106.5306793629,"v":373723.4798625031,"t":1720576800}
+{"o":4106.5306793629,"h":4131.0837294645,"l":4091.073597971,"c":4128.0182719348,"v":341962.2014566052,"t":1720580400}
+{"o":4128.0182719348,"h":4241.993391534,"l":4127.9107495276,"c":4230.58500648,"v":544832.5979582431,"t":1720584000}
+{"o":4230.58500648,"h":4256.1121232514,"l":4188.5229181797,"c":4196.3479147498,"v":442582.0085950073,"t":1720587600}
+{"o":4196.3479147498,"h":4224.1719784893,"l":4179.914819336,"c":4221.3188531623,"v":372923.6984087117,"t":1720591200}
+{"o":4221.3188531623,"h":4224.3934973015,"l":4171.4703516053,"c":4198.7464340426,"v":355798.8118433886,"t":1720594800}
+{"o":4198.7464340426,"h":4209.1079933924,"l":4174.662372424,"c":4193.5643460698,"v":365962.2799747619,"t":1720598400}
+{"o":4193.5643460698,"h":4193.8353913594,"l":4146.8430703202,"c":4166.3931130298,"v":381445.2210711609,"t":1720602000}
+{"o":4166.3931130298,"h":4193.1562932399,"l":4156.0701728814,"c":4191.872448277,"v":375954.5003533348,"t":1720605600}
+{"o":4191.872448277,"h":4193.8269639327,"l":4145.0528477722,"c":4159.1318272154,"v":392707.6922739238,"t":1720609200}
+{"o":4159.1318272154,"h":4171.1813685714,"l":4096.6417584484,"c":4135.9854195795,"v":567411.42219001,"t":1720612800}
+{"o":4135.9854195795,"h":4163.1383182983,"l":4110.064189628,"c":4131.4609137131,"v":612797.066012159,"t":1720616400}
+{"o":4131.4609137131,"h":4149.5036382754,"l":4081.4628506365,"c":4100.6299223488,"v":509692.2127064443,"t":1720620000}
+{"o":4100.6299223488,"h":4128.3560065322,"l":4077.1007295199,"c":4110.7757723794,"v":990190.0194930144,"t":1720623600}
+{"o":4110.7757723794,"h":4153.377042741,"l":4103.1965825296,"c":4112.4362346701,"v":440997.2011981402,"t":1720627200}
+{"o":4112.4362346701,"h":4114.1664542622,"l":4087.0149424241,"c":4108.6106401435,"v":435190.6511650305,"t":1720630800}
+{"o":4108.6106401435,"h":4123.2950474452,"l":4093.9928633102,"c":4103.1009889558,"v":473433.9773272444,"t":1720634400}
+{"o":4103.1009889558,"h":4118.6367605283,"l":4087.6385431747,"c":4108.8603198804,"v":485196.3964347927,"t":1720638000}
+{"o":4108.8603198804,"h":4122.7242187358,"l":4092.8187307887,"c":4102.8513190272,"v":397301.6905068492,"t":1720641600}
+{"o":4102.8513190272,"h":4114.9892465386,"l":4084.4599730351,"c":4112.7794096999,"v":362693.7914521456,"t":1720645200}
+{"o":4112.7794096999,"h":4135.6132180098,"l":4110.1434467874,"c":4123.6518070194,"v":332447.2934655145,"t":1720648800}
+{"o":4123.6518070194,"h":4148.9664015794,"l":4114.4604695379,"c":4136.3994975371,"v":352858.4293778132,"t":1720652400}
+{"o":4136.3994975371,"h":4136.3994975371,"l":4088.4144842137,"c":4126.7799571329,"v":391169.531095761,"t":1720656000}
+{"o":4126.7799571329,"h":4166.9851089735,"l":4098.0772984255,"c":4158.8792781908,"v":422195.178548176,"t":1720659600}
+{"o":4158.8792781908,"h":4170.9512570078,"l":4127.4767153078,"c":4127.4767153078,"v":407606.4791829268,"t":1720663200}
+{"o":4127.4767153078,"h":4133.6745188402,"l":4053.7878687909,"c":4085.2539190973,"v":393164.1191655749,"t":1720666800}
+{"o":4085.2539190973,"h":4104.821998145,"l":4078.3588012308,"c":4094.1895500575,"v":318101.339574535,"t":1720670400}
+{"o":4094.1895500575,"h":4116.3369845283,"l":4083.8671924625,"c":4111.256127552,"v":325019.9180183523,"t":1720674000}
+{"o":4111.256127552,"h":4129.1047821492,"l":4102.0299737791,"c":4119.3828090608,"v":325150.3566616194,"t":1720677600}
+{"o":4119.3828090608,"h":4151.2591121688,"l":4109.758375048,"c":4137.7703051931,"v":351514.791539403,"t":1720681200}
+{"o":4137.7703051931,"h":4163.4564870197,"l":4137.7703051931,"c":4149.0583459034,"v":387202.8200313373,"t":1720684800}
+{"o":4149.0583459034,"h":4163.3712490851,"l":4145.0924031568,"c":4155.4708513825,"v":344030.1387993866,"t":1720688400}
+{"o":4155.4708513825,"h":4167.9400417429,"l":4139.4986948202,"c":4165.4067700889,"v":409439.959266478,"t":1720692000}
+{"o":4165.4067700889,"h":4193.7036364856,"l":4164.3798732696,"c":4183.7358349936,"v":350337.1897598565,"t":1720695600}
+{"o":4183.7358349936,"h":4248.8756067274,"l":4167.2230646438,"c":4186.5411276251,"v":635060.9534071966,"t":1720699200}
+{"o":4186.5411276251,"h":4189.4716460398,"l":4132.3347124561,"c":4146.5807426161,"v":619479.49509898,"t":1720702800}
+{"o":4146.5807426161,"h":4154.3522639119,"l":4078.3787090658,"c":4101.3072729432,"v":597295.5506251164,"t":1720706400}
+{"o":4101.3072729432,"h":4112.846318489,"l":4001.0030785419,"c":4031.6546667624,"v":553304.5346460353,"t":1720710000}
+{"o":4031.6546667624,"h":4049.2460006018,"l":4000.6491160517,"c":4028.4129858896,"v":529238.5089145227,"t":1720713600}
+{"o":4028.4129858896,"h":4048.2635054635,"l":3997.7858202015,"c":4024.9938934319,"v":536011.4700606554,"t":1720717200}
+{"o":4024.9938934319,"h":4044.7865848791,"l":4016.022215278,"c":4038.7742897738,"v":396003.4037139569,"t":1720720800}
+{"o":4038.7742897738,"h":4042.8283947062,"l":3970.0401971606,"c":3978.0861411706,"v":477045.2312580227,"t":1720724400}
+{"o":3978.0861411706,"h":4009.58782089,"l":3951.3152020657,"c":3990.072207237,"v":536673.9437157301,"t":1720728000}
+{"o":3990.072207237,"h":4004.9232222648,"l":3957.7000163383,"c":3980.4947145337,"v":434790.9870106383,"t":1720731600}
+{"o":3980.4947145337,"h":3994.4169412084,"l":3959.4923215847,"c":3983.7199130057,"v":395488.7135507265,"t":1720735200}
+{"o":3983.7199130057,"h":3990.2783762994,"l":3951.2939003865,"c":3953.1961450733,"v":394716.3377949732,"t":1720738800}
+{"o":3953.1961450733,"h":3993.6773543319,"l":3945.3546858275,"c":3956.340616247,"v":417248.1711638613,"t":1720742400}
+{"o":3956.340616247,"h":3973.4121530346,"l":3893.314120815,"c":3969.4914192752,"v":522926.1087710114,"t":1720746000}
+{"o":3969.4914192752,"h":4024.615559511,"l":3955.4403963417,"c":4020.8091584579,"v":351480.8502693304,"t":1720749600}
+{"o":4020.8091584579,"h":4020.8091584579,"l":3964.3933976355,"c":3976.5600889682,"v":403705.7232341668,"t":1720753200}
+{"o":3976.5600889682,"h":3986.1668957906,"l":3945.4529571831,"c":3964.6160047071,"v":374401.0234814097,"t":1720756800}
+{"o":3964.6160047071,"h":3967.5634087688,"l":3934.6797140064,"c":3949.4805987145,"v":321856.5040246532,"t":1720760400}
+{"o":3949.4805987145,"h":3996.9239959695,"l":3944.6473266383,"c":3969.9428341569,"v":316270.2583974063,"t":1720764000}
+{"o":3969.9428341569,"h":3982.5427039526,"l":3919.8668789337,"c":3945.8518418064,"v":315978.1845642803,"t":1720767600}
+{"o":3945.8518418064,"h":3957.314752751,"l":3931.8358874659,"c":3955.87289539,"v":327596.2905157259,"t":1720771200}
+{"o":3955.87289539,"h":3959.1841078986,"l":3911.7341256581,"c":3922.5404007434,"v":322207.3411233291,"t":1720774800}
+{"o":3922.5404007434,"h":3949.6479765481,"l":3903.7436172097,"c":3948.0654215829,"v":331511.694057518,"t":1720778400}
+{"o":3948.0654215829,"h":3957.3239283826,"l":3937.4970507426,"c":3951.5068101235,"v":292965.0005815951,"t":1720782000}
+{"o":3951.5068101235,"h":4003.0500911548,"l":3946.3591576148,"c":3984.521182022,"v":442141.3095462506,"t":1720785600}
+{"o":3984.521182022,"h":4057.0576608587,"l":3980.2102989841,"c":4041.8816774103,"v":481197.4168581703,"t":1720789200}
+{"o":4041.8816774103,"h":4053.9186176329,"l":4011.6014625657,"c":4016.6405215743,"v":470151.2840310354,"t":1720792800}
+{"o":4016.6405215743,"h":4060.5625624043,"l":4014.6779751983,"c":4043.5995806538,"v":465314.62933915,"t":1720796400}
+{"o":4043.5995806538,"h":4061.9202941144,"l":4014.6263750937,"c":4032.6562339611,"v":373717.2056858873,"t":1720800000}
+{"o":4032.6562339611,"h":4054.0090473656,"l":4017.7367387115,"c":4048.042472976,"v":405635.6352824556,"t":1720803600}
+{"o":4048.042472976,"h":4095.3440008514,"l":4037.3707046817,"c":4076.3057059351,"v":557041.3578026282,"t":1720807200}
+{"o":4076.3057059351,"h":4082.8181205811,"l":4032.6214461152,"c":4035.77554704,"v":501125.1766192276,"t":1720810800}
+{"o":4035.77554704,"h":4039.2321952793,"l":3981.8812625336,"c":4022.3316278246,"v":417951.0372513678,"t":1720814400}
+{"o":4022.3316278246,"h":4029.2480212766,"l":4006.7894797025,"c":4026.8118249228,"v":367082.1758355548,"t":1720818000}
+{"o":4026.8118249228,"h":4043.7710243374,"l":4019.9717809726,"c":4043.7710243374,"v":289633.8642782128,"t":1720821600}
+{"o":4043.7710243374,"h":4064.8895958722,"l":4035.4058839483,"c":4062.1411228987,"v":298949.1145233408,"t":1720825200}
+{"o":4062.1411228987,"h":4064.324753705,"l":4039.2326209953,"c":4051.0249426337,"v":332414.4468712399,"t":1720828800}
+{"o":4051.0249426337,"h":4075.4703991099,"l":4045.5935759482,"c":4051.6286371881,"v":300329.2566137347,"t":1720832400}
+{"o":4051.6286371881,"h":4054.6152978614,"l":4029.5979086702,"c":4051.4760314114,"v":242527.0318058105,"t":1720836000}
+{"o":4051.4760314114,"h":4059.2032082223,"l":4042.3307926806,"c":4043.9448320921,"v":265637.8598647113,"t":1720839600}
+{"o":4043.9448320921,"h":4047.3834563952,"l":4022.7821944946,"c":4026.1664495923,"v":283818.9223297379,"t":1720843200}
+{"o":4026.1664495923,"h":4056.0615823517,"l":4019.7892313959,"c":4056.0615823517,"v":294706.668061144,"t":1720846800}
+{"o":4056.0615823517,"h":4064.6231199505,"l":4042.3009546624,"c":4048.3556884973,"v":295041.9977639352,"t":1720850400}
+{"o":4048.3556884973,"h":4061.8150756335,"l":4039.5417772932,"c":4059.6972124993,"v":273923.7153595199,"t":1720854000}
+{"o":4059.6972124993,"h":4067.7177411346,"l":4035.3960802827,"c":4037.7002026696,"v":286257.8373889375,"t":1720857600}
+{"o":4037.7002026696,"h":4097.5957177873,"l":4033.5763246389,"c":4096.1805403612,"v":380345.4376556767,"t":1720861200}
+{"o":4096.1805403612,"h":4104.8874944783,"l":4056.5260987398,"c":4072.8429662987,"v":385374.2685988417,"t":1720864800}
+{"o":4072.8429662987,"h":4083.9449481208,"l":4060.3503907153,"c":4081.9394622033,"v":269786.4598555486,"t":1720868400}
+{"o":4081.9394622033,"h":4094.6142601012,"l":4070.1100383991,"c":4085.2287149264,"v":299162.3885087532,"t":1720872000}
+{"o":4085.2287149264,"h":4092.3277579691,"l":4068.8945191539,"c":4082.1954544951,"v":464531.6303176424,"t":1720875600}
+{"o":4082.1954544951,"h":4082.4296293218,"l":4056.8716956166,"c":4077.3905652351,"v":325851.882195506,"t":1720879200}
+{"o":4077.3905652351,"h":4093.6742678633,"l":4064.8801644567,"c":4090.4371787252,"v":323846.5193242672,"t":1720882800}
+{"o":4090.4371787252,"h":4102.865618051,"l":4058.2614044427,"c":4068.2356963981,"v":432032.8840018091,"t":1720886400}
+{"o":4068.2356963981,"h":4074.7321866929,"l":4059.0193387454,"c":4069.2162568277,"v":446292.7465814211,"t":1720890000}
+{"o":4069.2162568277,"h":4075.9885775608,"l":4055.5601506992,"c":4060.881227049,"v":308103.0410603503,"t":1720893600}
+{"o":4060.881227049,"h":4077.9553121918,"l":4059.9760450877,"c":4073.6778480873,"v":362875.2773827398,"t":1720897200}
+{"o":4073.6778480873,"h":4084.4351837659,"l":4069.4919470485,"c":4072.7849058319,"v":404515.7710825208,"t":1720900800}
+{"o":4072.7849058319,"h":4085.518759738,"l":4061.7680333068,"c":4085.4945238508,"v":362562.204919482,"t":1720904400}
+{"o":4085.4945238508,"h":4143.1466971028,"l":4053.209701262,"c":4140.9799076469,"v":572550.981166507,"t":1720908000}
+{"o":4140.9799076469,"h":4186.7016644392,"l":4122.8865779812,"c":4135.0292494914,"v":715800.3092422398,"t":1720911600}
+{"o":4135.0292494914,"h":4229.5199841445,"l":4133.4378061206,"c":4222.8351282676,"v":522328.0621005843,"t":1720915200}
+{"o":4222.8351282676,"h":4230.5109295664,"l":4186.0243460019,"c":4223.1085338351,"v":527905.2273014511,"t":1720918800}
+{"o":4223.1085338351,"h":4231.1317169251,"l":4171.4898136246,"c":4186.1461109497,"v":430858.160191827,"t":1720922400}
+{"o":4186.1461109497,"h":4213.0435272489,"l":4184.4554640269,"c":4194.8672430198,"v":339775.6728077119,"t":1720926000}
+{"o":4194.8672430198,"h":4255.5047023552,"l":4191.7991488603,"c":4224.8428696792,"v":411323.2664318603,"t":1720929600}
+{"o":4224.8428696792,"h":4253.2496741697,"l":4202.0693860514,"c":4241.8137638174,"v":495864.0831183546,"t":1720933200}
+{"o":4241.8137638174,"h":4252.4708083069,"l":4207.0396397752,"c":4210.5551744256,"v":370328.4841020869,"t":1720936800}
+{"o":4210.5551744256,"h":4230.826364813,"l":4205.0279646699,"c":4218.4323489721,"v":329082.6713437625,"t":1720940400}
+{"o":4218.4323489721,"h":4242.5374072758,"l":4218.4323489721,"c":4236.5386240974,"v":360828.8563256355,"t":1720944000}
+{"o":4236.5386240974,"h":4281.2936471258,"l":4226.5952962162,"c":4271.1274592609,"v":461242.1344625698,"t":1720947600}
+{"o":4271.1274592609,"h":4276.538127286,"l":4225.6960886975,"c":4228.1356471136,"v":384872.8424852718,"t":1720951200}
+{"o":4228.1356471136,"h":4244.1186449832,"l":4218.1482028691,"c":4221.8647673313,"v":428458.6770938764,"t":1720954800}
+{"o":4221.8647673313,"h":4225.5889977229,"l":4187.4352873817,"c":4194.4425304716,"v":379244.3762534572,"t":1720958400}
+{"o":4194.4425304716,"h":4219.258045741,"l":4193.2072662743,"c":4208.3579490482,"v":459894.0211440224,"t":1720962000}
+{"o":4208.3579490482,"h":4228.3743423184,"l":4180.2892052986,"c":4224.1113704168,"v":465815.6961830557,"t":1720965600}
+{"o":4224.1113704168,"h":4255.9533816456,"l":4214.4852667986,"c":4250.8030558869,"v":549241.5869580362,"t":1720969200}
+{"o":4250.8030558869,"h":4252.5139112168,"l":4227.4873691968,"c":4238.8140279204,"v":438280.4650724581,"t":1720972800}
+{"o":4238.8140279204,"h":4242.9357572396,"l":4216.0964959206,"c":4228.4168532651,"v":432556.0489303783,"t":1720976400}
+{"o":4228.4168532651,"h":4231.6401133355,"l":4218.9977524947,"c":4227.4665189182,"v":418842.5055538478,"t":1720980000}
+{"o":4227.4665189182,"h":4233.7728743985,"l":4214.6686523948,"c":4232.5151088738,"v":324775.1506985594,"t":1720983600}
+{"o":4232.5151088738,"h":4263.6680513044,"l":4227.6616277134,"c":4243.177534183,"v":336363.6731644846,"t":1720987200}
+{"o":4243.177534183,"h":4319.749420691,"l":4238.7889142188,"c":4316.8136856811,"v":441389.8778969836,"t":1720990800}
+{"o":4316.8136856811,"h":4321.4778462789,"l":4272.4843024732,"c":4289.8709985967,"v":462640.5336586063,"t":1720994400}
+{"o":4289.8709985967,"h":4329.1993367332,"l":4284.8336014777,"c":4302.7801124452,"v":392919.3988252489,"t":1720998000}
+{"o":4302.7801124452,"h":4394.4211650524,"l":4284.1079075087,"c":4380.3776568041,"v":465310.1628106236,"t":1721001600}
+{"o":4380.3776568041,"h":4412.8350557413,"l":4365.2562825169,"c":4395.3918522244,"v":434481.4851178108,"t":1721005200}
+{"o":4395.3918522244,"h":4431.6548737445,"l":4385.7574255671,"c":4426.6979481368,"v":408511.5220850468,"t":1721008800}
+{"o":4426.6979481368,"h":4431.1375172102,"l":4394.8774245892,"c":4413.5977311361,"v":370775.0310991541,"t":1721012400}
+{"o":4413.5977311361,"h":4430.730505897,"l":4391.0332030963,"c":4427.6013579791,"v":376714.109688707,"t":1721016000}
+{"o":4427.6013579791,"h":4435.5628988826,"l":4414.1215074499,"c":4428.807944425,"v":376021.7480286981,"t":1721019600}
+{"o":4428.807944425,"h":4481.7528720429,"l":4421.1551555419,"c":4461.2998439502,"v":411817.8562263376,"t":1721023200}
+{"o":4461.2998439502,"h":4491.0286084133,"l":4459.1053624575,"c":4466.359927247,"v":453053.6004221408,"t":1721026800}
+{"o":4466.359927247,"h":4490.0241313529,"l":4445.9499090984,"c":4452.4858951783,"v":444879.5811994719,"t":1721030400}
+{"o":4452.4858951783,"h":4456.0739247951,"l":4428.6454076524,"c":4436.1848698675,"v":428029.5914127058,"t":1721034000}
+{"o":4436.1848698675,"h":4446.0145739776,"l":4408.5233487866,"c":4411.0038094629,"v":367758.8712913395,"t":1721037600}
+{"o":4411.0038094629,"h":4430.7037425855,"l":4400.8983635497,"c":4418.6466029208,"v":362046.676669135,"t":1721041200}
+{"o":4509.5961841502,"h":4569.6454469323,"l":4496.7655011285,"c":4509.5961841502,"v":312494.312934056,"t":1713844800}
+{"o":4509.5961841502,"h":4552.9859085357,"l":4502.401501867,"c":4535.8809370273,"v":303817.8751868127,"t":1713848400}
+{"o":4535.8809370273,"h":4549.2135388487,"l":4484.0448281635,"c":4498.9843476802,"v":296381.3269971265,"t":1713852000}
+{"o":4498.9843476802,"h":4510.9194721402,"l":4457.1448127202,"c":4476.3151690103,"v":303877.0058149913,"t":1713855600}
+{"o":4476.3151690103,"h":4507.0262010361,"l":4459.6314186053,"c":4495.971793327,"v":322383.9291908531,"t":1713859200}
+{"o":4495.971793327,"h":4505.9584150592,"l":4468.9953590251,"c":4481.6053355774,"v":280708.8859274877,"t":1713862800}
+{"o":4481.6053355774,"h":4531.9223684816,"l":4469.1187379586,"c":4517.8672549043,"v":258907.2087385372,"t":1713866400}
+{"o":4517.8672549043,"h":4524.3118961731,"l":4470.0524819474,"c":4490.4808417966,"v":323953.2565861609,"t":1713870000}
+{"o":4490.4808417966,"h":4514.1825458789,"l":4475.8059085527,"c":4506.9710582291,"v":396729.3899757725,"t":1713873600}
+{"o":4506.9710582291,"h":4558.023026397,"l":4480.1316496277,"c":4550.0623720631,"v":476516.7865815518,"t":1713877200}
+{"o":4550.0623720631,"h":4617.514702306,"l":4532.2405971478,"c":4613.1849396802,"v":585741.3756162369,"t":1713880800}
+{"o":4613.1849396802,"h":4654.2892356243,"l":4584.8967740216,"c":4598.5351488946,"v":617954.0017064428,"t":1713884400}
+{"o":4598.5351488946,"h":4642.8008340909,"l":4583.4887598413,"c":4606.0593306591,"v":506651.2275872825,"t":1713888000}
+{"o":4606.0593306591,"h":4678.5925029454,"l":4588.3427259118,"c":4638.3471474726,"v":480988.5096347627,"t":1713891600}
+{"o":4638.3471474726,"h":4654.4978551406,"l":4600.247508174,"c":4634.6579644165,"v":491372.108402933,"t":1713895200}
+{"o":4634.6579644165,"h":4639.5535479727,"l":4578.5360736472,"c":4587.7824068009,"v":416885.9413217828,"t":1713898800}
+{"o":4587.7824068009,"h":4596.4262179539,"l":4532.8779515943,"c":4557.9640581859,"v":460593.1176486678,"t":1713902400}
+{"o":4557.9640581859,"h":4582.3512177084,"l":4533.0348500613,"c":4551.6736848408,"v":438468.0286518475,"t":1713906000}
+{"o":4551.6736848408,"h":4568.6501753633,"l":4517.8091971906,"c":4524.5676494738,"v":398545.2136766309,"t":1713909600}
+{"o":4524.5676494738,"h":4528.6051440554,"l":4501.093391045,"c":4507.8065171924,"v":406244.8048252595,"t":1713913200}
+{"o":4507.8065171924,"h":4598.4689894682,"l":4498.0950915585,"c":4561.9094301293,"v":526095.0701839073,"t":1713916800}
+{"o":4561.9094301293,"h":4630.7425578072,"l":4561.6400902176,"c":4600.31498886,"v":490782.1074015835,"t":1713920400}
+{"o":4600.31498886,"h":4609.7158806525,"l":4523.4348370636,"c":4540.7315143043,"v":457677.3506804805,"t":1713924000}
+{"o":4540.7315143043,"h":4583.7510146703,"l":4536.3156064456,"c":4563.0210160579,"v":336570.1220860186,"t":1713927600}
+{"o":4563.0210160579,"h":4641.5980032702,"l":4543.2835334858,"c":4634.4434956084,"v":460904.5101160894,"t":1713931200}
+{"o":4634.4434956084,"h":4655.6937922137,"l":4593.7716022034,"c":4604.1950169488,"v":421063.5804620817,"t":1713934800}
+{"o":4604.1950169488,"h":4628.8300466777,"l":4574.0125596415,"c":4607.9130891293,"v":420826.1191206517,"t":1713938400}
+{"o":4607.9130891293,"h":4628.8900233409,"l":4590.8548102529,"c":4599.4408005783,"v":319011.4462304103,"t":1713942000}
+{"o":4599.4408005783,"h":4614.4236511507,"l":4566.4910339735,"c":4580.7479036953,"v":333355.503423795,"t":1713945600}
+{"o":4580.7479036953,"h":4587.8986059271,"l":4556.4641545225,"c":4580.8961837882,"v":316451.4349914287,"t":1713949200}
+{"o":4580.8961837882,"h":4606.0360584923,"l":4565.5971391236,"c":4593.0881714696,"v":318655.7516947863,"t":1713952800}
+{"o":4593.0881714696,"h":4646.6136210965,"l":4577.6388471224,"c":4639.5953089563,"v":364146.7355393234,"t":1713956400}
+{"o":4639.5953089563,"h":4653.7980785682,"l":4613.9093556601,"c":4618.985448447,"v":430625.1810833051,"t":1713960000}
+{"o":4618.985448447,"h":4623.0526288525,"l":4536.9333997652,"c":4566.7393588374,"v":563572.8668081305,"t":1713963600}
+{"o":4566.7393588374,"h":4588.1179013309,"l":4441.9709631451,"c":4518.4022242414,"v":1004725.7168313626,"t":1713967200}
+{"o":4518.4022242414,"h":4526.0044982975,"l":4375.1520953255,"c":4408.4880115571,"v":1136277.3825815651,"t":1713970800}
+{"o":4408.4880115571,"h":4447.5249186142,"l":4381.0989121405,"c":4417.4954760859,"v":769359.9068212159,"t":1713974400}
+{"o":4417.4954760859,"h":4483.6178326072,"l":4401.3920914905,"c":4434.7455967958,"v":475847.4839599354,"t":1713978000}
+{"o":4434.7455967958,"h":4441.2825050305,"l":4308.5436238982,"c":4325.5974178292,"v":505428.1113198026,"t":1713981600}
+{"o":4325.5974178292,"h":4403.8501105054,"l":4293.0643609738,"c":4362.0270447816,"v":633056.3788631925,"t":1713985200}
+{"o":4362.0270447816,"h":4381.2177531543,"l":4316.6655000673,"c":4335.3073919515,"v":506150.505276756,"t":1713988800}
+{"o":4335.3073919515,"h":4372.5602309831,"l":4313.4277240468,"c":4364.1664291554,"v":387584.2394433666,"t":1713992400}
+{"o":4364.1664291554,"h":4367.0973171285,"l":4265.5434127309,"c":4277.7107653919,"v":420466.6403721416,"t":1713996000}
+{"o":4277.7107653919,"h":4314.209030065,"l":4218.0502538829,"c":4305.0792806972,"v":462187.7717592983,"t":1713999600}
+{"o":4305.0792806972,"h":4356.3899472296,"l":4291.5153520542,"c":4326.7543507296,"v":378589.2958672276,"t":1714003200}
+{"o":4326.7543507296,"h":4347.3114066671,"l":4244.6239333102,"c":4250.9980376962,"v":379071.507693904,"t":1714006800}
+{"o":4250.9980376962,"h":4287.46457456,"l":4215.1626968086,"c":4266.5073353195,"v":453017.1136738055,"t":1714010400}
+{"o":4266.5073353195,"h":4286.4575503027,"l":4235.0825012376,"c":4248.1565853022,"v":362264.702956559,"t":1714014000}
+{"o":4248.1565853022,"h":4301.509094582,"l":4215.026062463,"c":4290.0698917478,"v":404874.5926807419,"t":1714017600}
+{"o":4290.0698917478,"h":4322.0637432271,"l":4255.4930533227,"c":4304.2407599994,"v":279489.8600690853,"t":1714021200}
+{"o":4304.2407599994,"h":4344.6770516437,"l":4281.3849252782,"c":4291.6081053889,"v":413892.7040117689,"t":1714024800}
+{"o":4291.6081053889,"h":4307.1901425412,"l":4239.7334550213,"c":4257.9669855165,"v":325000.8465470226,"t":1714028400}
+{"o":4257.9669855165,"h":4304.9640875211,"l":4204.1840032261,"c":4262.8622055295,"v":425060.7182032147,"t":1714032000}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":665.73848068,"t":1714035600}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":2447.95304219,"t":1714039200}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":171.859,"t":1714042800}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":74.52993797,"t":1714046400}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":262.22210971,"t":1714050000}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":1669.74291287,"t":1714053600}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":3508.34360905,"t":1714057200}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":6777.88136956,"t":1714060800}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":2181.2279191,"t":1714064400}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":1655.85208545,"t":1714068000}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":1659.65234731,"t":1714071600}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":217.15416673,"t":1714075200}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":233.06978683,"t":1714078800}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":447.04928276,"t":1714082400}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":716.83600989,"t":1714086000}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":1205.29920082,"t":1714089600}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4262.8622055295,"c":4262.8622055295,"v":1174.78379187,"t":1714093200}
+{"o":4262.8622055295,"h":4262.8622055295,"l":4179.7056204211,"c":4200.7320491634,"v":452255.5834153345,"t":1714096800}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":418.095,"t":1714100400}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":1690.75937688,"t":1714104000}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":1086.39466154,"t":1714107600}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":678.34592356,"t":1714111200}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":13.793,"t":1714114800}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":77.15086808,"t":1714118400}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":185.25484706,"t":1714122000}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4200.7320491634,"c":4200.7320491634,"v":470.8311996,"t":1714125600}
+{"o":4200.7320491634,"h":4200.7320491634,"l":4143.893206755,"c":4168.4035845474,"v":340611.0052128735,"t":1714129200}
+{"o":4168.4035845474,"h":4202.3003660977,"l":4142.8043227594,"c":4164.1705702647,"v":438262.8032520072,"t":1714132800}
+{"o":4164.1705702647,"h":4212.0624176767,"l":4109.8614847451,"c":4203.6666286013,"v":576375.4525478893,"t":1714136400}
+{"o":4203.6666286013,"h":4262.1888271048,"l":4159.9342292584,"c":4176.4150364754,"v":569649.1008184903,"t":1714140000}
+{"o":4176.4150364754,"h":4191.9595388085,"l":4134.1765675804,"c":4153.6169610701,"v":594310.6037655679,"t":1714143600}
+{"o":4153.6169610701,"h":4172.5747528933,"l":4126.5393764844,"c":4138.5218230434,"v":434653.4695280562,"t":1714147200}
+{"o":4138.5218230434,"h":4183.6568979908,"l":4135.9641281643,"c":4175.1409882554,"v":435413.1123550754,"t":1714150800}
+{"o":4175.1409882554,"h":4196.8325001292,"l":4165.7725620662,"c":4196.1168400111,"v":421301.774528067,"t":1714154400}
+{"o":4196.1168400111,"h":4199.9784224804,"l":4161.0452964787,"c":4161.0452964787,"v":453770.3413724577,"t":1714158000}
+{"o":4161.0452964787,"h":4187.8459123335,"l":4147.1692775219,"c":4158.8383192576,"v":368064.5762290676,"t":1714161600}
+{"o":4158.8383192576,"h":4171.6098384231,"l":4123.0063515684,"c":4151.0693351151,"v":314123.253472189,"t":1714165200}
+{"o":4151.0693351151,"h":4155.389435144,"l":4038.2660968321,"c":4053.2405679157,"v":494991.9559694025,"t":1714168800}
+{"o":4053.2405679157,"h":4075.0135507427,"l":4017.713589983,"c":4050.8117438242,"v":510505.9718557947,"t":1714172400}
+{"o":4050.8117438242,"h":4080.1382510792,"l":3965.4062670817,"c":4007.0445068118,"v":605685.5022972911,"t":1714176000}
+{"o":4007.0445068118,"h":4010.8665221201,"l":3847.2036165027,"c":3931.9993691339,"v":744190.4751847814,"t":1714179600}
+{"o":3931.9993691339,"h":3991.1970233564,"l":3919.5518999611,"c":3942.8248518912,"v":392756.7406295208,"t":1714183200}
+{"o":3942.8248518912,"h":3987.3416911268,"l":3932.6089694193,"c":3970.6033740703,"v":336185.0636766378,"t":1714186800}
+{"o":3970.6033740703,"h":3997.8408988029,"l":3965.969549108,"c":3989.9568187619,"v":326872.6043652624,"t":1714190400}
+{"o":3989.9568187619,"h":3994.6370400477,"l":3947.0931633508,"c":3964.7862676341,"v":318895.662309933,"t":1714194000}
+{"o":3964.7862676341,"h":3987.0633534501,"l":3942.9077137537,"c":3961.4458734707,"v":329788.5434155059,"t":1714197600}
+{"o":3961.4458734707,"h":3989.0625062625,"l":3956.6176259603,"c":3963.8449510791,"v":312621.274179651,"t":1714201200}
+{"o":3963.8449510791,"h":3983.4369189657,"l":3948.8471932717,"c":3958.7973393369,"v":258878.6520508506,"t":1714204800}
+{"o":3958.7973393369,"h":3981.118789162,"l":3948.2937646178,"c":3961.0930934716,"v":277969.9515292651,"t":1714208400}
+{"o":3961.0930934716,"h":3972.157798034,"l":3942.7059214233,"c":3950.3612847181,"v":317583.2038286683,"t":1714212000}
+{"o":3950.3612847181,"h":3975.4105916434,"l":3931.8326960064,"c":3956.7786431726,"v":381328.1072204228,"t":1714215600}
+{"o":3956.7786431726,"h":4009.9849175307,"l":3949.8778585787,"c":3997.3128289575,"v":378500.8642235592,"t":1714219200}
+{"o":3997.3128289575,"h":4075.9059364247,"l":3986.7852876637,"c":4043.1098440132,"v":357359.1147229908,"t":1714222800}
+{"o":4043.1098440132,"h":4071.4417406328,"l":4010.8210531664,"c":4023.7840394604,"v":387405.6586316804,"t":1714226400}
+{"o":4023.7840394604,"h":4043.1902440536,"l":3994.6974704853,"c":4007.1079132261,"v":385743.1454861152,"t":1714230000}
+{"o":4007.1079132261,"h":4040.5722773013,"l":4001.8520921761,"c":4024.8868530963,"v":359237.9800427768,"t":1714233600}
+{"o":4024.8868530963,"h":4146.63382942,"l":4014.4836661137,"c":4124.0411558347,"v":414380.7433281915,"t":1714237200}
+{"o":4124.0411558347,"h":4149.7846185876,"l":4064.9245467655,"c":4113.1915809041,"v":464663.1133755957,"t":1714240800}
+{"o":4113.1915809041,"h":4144.6653282294,"l":4098.604142819,"c":4142.227630646,"v":281596.9824545392,"t":1714244400}
+{"o":4142.227630646,"h":4168.5694721658,"l":4101.3637149841,"c":4111.0585521267,"v":286589.8120949581,"t":1714248000}
+{"o":4111.0585521267,"h":4119.9674463267,"l":4075.0990977659,"c":4091.3168270996,"v":272753.0021636431,"t":1714251600}
+{"o":4091.3168270996,"h":4104.1438124013,"l":4074.9114039184,"c":4093.9535630624,"v":274631.3346573066,"t":1714255200}
+{"o":4093.9535630624,"h":4132.7520379345,"l":4093.2518681503,"c":4115.5700314545,"v":274606.6785503349,"t":1714258800}
+{"o":4115.5700314545,"h":4140.364837585,"l":4098.1420148424,"c":4131.5849505293,"v":300582.8197680037,"t":1714262400}
+{"o":4131.5849505293,"h":4173.9732729408,"l":4115.9456541057,"c":4167.4253722186,"v":279750.1570697902,"t":1714266000}
+{"o":4167.4253722186,"h":4267.6834102986,"l":4149.7215399048,"c":4194.6448698338,"v":398804.5536049353,"t":1714269600}
+{"o":4194.6448698338,"h":4215.9145020885,"l":4169.4383103097,"c":4186.9717484731,"v":345876.0019544784,"t":1714273200}
+{"o":4186.9717484731,"h":4193.7536748485,"l":4147.1161735032,"c":4163.7509855754,"v":252095.5638791799,"t":1714276800}
+{"o":4163.7509855754,"h":4204.6015895621,"l":4145.2226454314,"c":4178.4424637481,"v":367254.5635347785,"t":1714280400}
+{"o":4178.4424637481,"h":4194.4683084181,"l":4162.5932108479,"c":4188.8049556071,"v":255921.8368350926,"t":1714284000}
+{"o":4188.8049556071,"h":4206.5112101198,"l":4171.8591125955,"c":4178.6932948574,"v":272546.2955430678,"t":1714287600}
+{"o":4178.6932948574,"h":4194.5540944892,"l":4142.5904213075,"c":4152.7385537321,"v":297465.8628070836,"t":1714291200}
+{"o":4152.7385537321,"h":4171.6516659141,"l":4135.4158439769,"c":4145.1681037961,"v":402124.7165408551,"t":1714294800}
+{"o":4145.1681037961,"h":4155.4172595406,"l":4114.0824258294,"c":4142.3420672436,"v":291145.2062770055,"t":1714298400}
+{"o":4142.3420672436,"h":4149.014515643,"l":4102.0143034864,"c":4111.3926277054,"v":273191.3334072767,"t":1714302000}
+{"o":4111.3926277054,"h":4132.0424983844,"l":4103.9473411781,"c":4126.6962386923,"v":262821.7095021085,"t":1714305600}
+{"o":4126.6962386923,"h":4161.6965105583,"l":4112.6117041871,"c":4152.2007657072,"v":300278.1869500582,"t":1714309200}
+{"o":4152.2007657072,"h":4155.2933946985,"l":4124.1507974192,"c":4138.6370608864,"v":376358.4587155574,"t":1714312800}
+{"o":4138.6370608864,"h":4153.4908559644,"l":4127.4773246676,"c":4132.8721882893,"v":372263.411560921,"t":1714316400}
+{"o":4132.8721882893,"h":4160.5868344582,"l":4128.3915397511,"c":4146.9912184486,"v":372747.3835572156,"t":1714320000}
+{"o":4146.9912184486,"h":4165.2359602239,"l":4135.3096022158,"c":4164.0544204253,"v":303296.5760293212,"t":1714323600}
+{"o":4164.0544204253,"h":4191.9009372481,"l":4148.1978501472,"c":4187.3569604121,"v":332936.3721642818,"t":1714327200}
+{"o":4187.3569604121,"h":4191.7914544028,"l":4136.6333408093,"c":4140.3697597887,"v":319572.4789362359,"t":1714330800}
+{"o":4140.3697597887,"h":4146.6243293904,"l":4104.8877121485,"c":4128.5909444402,"v":286141.0907265401,"t":1714334400}
+{"o":4128.5909444402,"h":4137.4753243366,"l":4110.9106398308,"c":4114.6851504665,"v":294781.772918627,"t":1714338000}
+{"o":4114.6851504665,"h":4126.0704629352,"l":4027.6319318694,"c":4048.9774959642,"v":395504.5120243416,"t":1714341600}
+{"o":4048.9774959642,"h":4049.1106278335,"l":3989.7847512491,"c":4018.5032206658,"v":382845.261557417,"t":1714345200}
+{"o":4018.5032206658,"h":4045.4897126353,"l":4002.0641217148,"c":4030.0438154459,"v":380763.1814453778,"t":1714348800}
+{"o":4030.0438154459,"h":4047.5605355552,"l":4007.3311367294,"c":4036.6202720521,"v":644008.3897865817,"t":1714352400}
+{"o":4036.6202720521,"h":4043.0566302501,"l":3956.6595453763,"c":3971.4682457312,"v":597445.8894483106,"t":1714356000}
+{"o":3971.4682457312,"h":3979.7087587095,"l":3923.8522320523,"c":3931.3457828598,"v":453091.7031476182,"t":1714359600}
+{"o":3931.3457828598,"h":3976.5012371613,"l":3914.4294490668,"c":3966.1582695186,"v":455186.9658860646,"t":1714363200}
+{"o":3966.1582695186,"h":3985.5744589591,"l":3945.502333127,"c":3981.5806061043,"v":302352.9050135968,"t":1714366800}
+{"o":3981.5806061043,"h":3983.2989996419,"l":3905.8631703674,"c":3930.062575687,"v":393077.4908745327,"t":1714370400}
+{"o":3930.062575687,"h":3943.3979458337,"l":3914.0224852973,"c":3930.2220854894,"v":361949.6821025995,"t":1714374000}
+{"o":3930.2220854894,"h":3939.1991386926,"l":3894.7319524898,"c":3928.0457706973,"v":304389.8497314777,"t":1714377600}
+{"o":3928.0457706973,"h":3963.1868641743,"l":3917.5001973736,"c":3947.4910533879,"v":334569.522230992,"t":1714381200}
+{"o":3947.4910533879,"h":3982.8085883989,"l":3924.0103977977,"c":3939.7572867403,"v":328788.5810724763,"t":1714384800}
+{"o":3939.7572867403,"h":3947.2783090778,"l":3910.1143386096,"c":3922.6700021902,"v":286950.1948648567,"t":1714388400}
+{"o":3922.6700021902,"h":3961.3604878475,"l":3900.1039504405,"c":3959.9861923708,"v":457369.5747427269,"t":1714392000}
+{"o":3959.9861923708,"h":3980.892476275,"l":3904.6895616417,"c":3925.6028272258,"v":513259.7194112206,"t":1714395600}
+{"o":3925.6028272258,"h":4002.9006884439,"l":3913.8654764401,"c":3980.8588438108,"v":497136.6791033817,"t":1714399200}
+{"o":3980.8588438108,"h":3995.2390400555,"l":3950.8315251182,"c":3977.1154796883,"v":446407.7569362079,"t":1714402800}
+{"o":3977.1154796883,"h":3981.430790156,"l":3884.0745149411,"c":3894.048265424,"v":490046.4534163657,"t":1714406400}
+{"o":3894.048265424,"h":3961.1422715914,"l":3886.0091524537,"c":3934.3578487505,"v":595970.7321497663,"t":1714410000}
+{"o":3934.3578487505,"h":3936.7667198515,"l":3891.3146876268,"c":3916.9204646149,"v":478968.2079593412,"t":1714413600}
+{"o":3916.9204646149,"h":3941.9614726057,"l":3889.9774689886,"c":3929.8095567915,"v":572484.7093818618,"t":1714417200}
+{"o":3929.8095567915,"h":3952.2461837259,"l":3912.1641625821,"c":3929.8836219751,"v":517192.0741816509,"t":1714420800}
+{"o":3929.8836219751,"h":3941.7657631691,"l":3901.7171950025,"c":3929.4118225173,"v":354155.9336593276,"t":1714424400}
+{"o":3929.4118225173,"h":4020.948614784,"l":3922.9451253762,"c":4006.8543238026,"v":449871.6879492207,"t":1714428000}
+{"o":4006.8543238026,"h":4040.6202306644,"l":3976.72748498,"c":4012.2061347915,"v":437751.9426758788,"t":1714431600}
+{"o":4012.2061347915,"h":4072.5662630086,"l":3986.4820792684,"c":4052.1543269082,"v":385113.5966737455,"t":1714435200}
+{"o":4052.1543269082,"h":4058.0795299484,"l":3975.4903315603,"c":3976.6519567365,"v":381507.5867226537,"t":1714438800}
+{"o":3976.6519567365,"h":4009.288404971,"l":3929.5606345248,"c":3996.336788709,"v":396335.0385047022,"t":1714442400}
+{"o":3996.336788709,"h":4003.5595379826,"l":3966.3638949945,"c":3974.9234892762,"v":301795.0991259447,"t":1714446000}
+{"o":3974.9234892762,"h":3986.8249036273,"l":3920.2681382433,"c":3950.0358144871,"v":357258.1511969378,"t":1714449600}
+{"o":3950.0358144871,"h":3962.263513561,"l":3915.2380267323,"c":3940.2023466739,"v":325608.0789964203,"t":1714453200}
+{"o":3940.2023466739,"h":3970.4797784073,"l":3921.9931324775,"c":3956.1609496279,"v":323616.2552957647,"t":1714456800}
+{"o":3956.1609496279,"h":3966.1711379428,"l":3931.1730437721,"c":3932.2943224092,"v":248334.658436988,"t":1714460400}
+{"o":3932.2943224092,"h":3947.7007709322,"l":3792.3937039145,"c":3811.9954043662,"v":507783.0729834293,"t":1714464000}
+{"o":3811.9954043662,"h":3835.2883352705,"l":3730.3633442791,"c":3788.5294716334,"v":473558.9076866484,"t":1714467600}
+{"o":3788.5294716334,"h":3807.008214897,"l":3769.1057273857,"c":3787.7819550476,"v":328058.0427095221,"t":1714471200}
+{"o":3787.7819550476,"h":3788.2823874307,"l":3732.8319410534,"c":3749.1800269102,"v":445482.5220257145,"t":1714474800}
+{"o":3749.1800269102,"h":3766.1474214382,"l":3692.2573539661,"c":3756.6671933383,"v":667878.3396691757,"t":1714478400}
+{"o":3756.6671933383,"h":3770.7886502585,"l":3705.6267911558,"c":3716.589726891,"v":467761.0436535918,"t":1714482000}
+{"o":3716.589726891,"h":3795.2624868927,"l":3708.8561215242,"c":3750.4328341751,"v":628858.4280888336,"t":1714485600}
+{"o":3750.4328341751,"h":3771.7515111669,"l":3687.8356591154,"c":3719.8693544136,"v":580269.6728603654,"t":1714489200}
+{"o":3719.8693544136,"h":3719.8693544136,"l":3583.6187225312,"c":3656.0191004505,"v":1029596.1656846628,"t":1714492800}
+{"o":3656.0191004505,"h":3667.6163355288,"l":3601.4403581869,"c":3629.3385456287,"v":636035.0581685108,"t":1714496400}
+{"o":3629.3385456287,"h":3648.2376790295,"l":3593.0111924743,"c":3614.3103511435,"v":490479.2996370691,"t":1714500000}
+{"o":3614.3103511435,"h":3634.1469466348,"l":3526.7961672851,"c":3575.836486606,"v":720410.58378526,"t":1714503600}
+{"o":3575.836486606,"h":3665.5096692051,"l":3573.7365402363,"c":3635.7505756391,"v":657063.4898960931,"t":1714507200}
+{"o":3635.7505756391,"h":3682.5262102808,"l":3633.8048066822,"c":3657.7723136077,"v":482561.6628578014,"t":1714510800}
+{"o":3657.7723136077,"h":3748.547610174,"l":3655.0240605102,"c":3707.4246154171,"v":621147.2488417669,"t":1714514400}
+{"o":3707.4246154171,"h":3721.1559673226,"l":3675.4807922737,"c":3688.9613827391,"v":349260.032948036,"t":1714518000}
+{"o":3688.9613827391,"h":3706.225308762,"l":3625.5156812954,"c":3641.6334159869,"v":432269.3632505155,"t":1714521600}
+{"o":3641.6334159869,"h":3710.697625199,"l":3621.0493719655,"c":3693.5637741237,"v":434266.353616241,"t":1714525200}
+{"o":3693.5637741237,"h":3702.7944075007,"l":3603.8651594284,"c":3641.3455980729,"v":486073.5629045302,"t":1714528800}
+{"o":3641.3455980729,"h":3684.4719514107,"l":3628.9328779535,"c":3672.4866068174,"v":375906.6625523931,"t":1714532400}
+{"o":3672.4866068174,"h":3694.2361214624,"l":3657.4732950927,"c":3664.096549291,"v":324998.772212273,"t":1714536000}
+{"o":3664.096549291,"h":3685.9867749129,"l":3628.5727981712,"c":3641.053225155,"v":328234.3625485898,"t":1714539600}
+{"o":3641.053225155,"h":3651.9204199913,"l":3565.7859910607,"c":3576.5677180381,"v":421240.1010215094,"t":1714543200}
+{"o":3576.5677180381,"h":3592.7830626032,"l":3380.6620111919,"c":3507.7894143571,"v":983470.1183329273,"t":1714546800}
+{"o":3507.7894143571,"h":3533.0879243713,"l":3456.8872269063,"c":3523.6520064515,"v":725566.9272893058,"t":1714550400}
+{"o":3523.6520064515,"h":3566.9000250108,"l":3508.4299353069,"c":3513.3054613596,"v":455152.3464369313,"t":1714554000}
+{"o":3513.3054613596,"h":3550.2188479461,"l":3500.3704188149,"c":3541.1040972754,"v":444386.1205916345,"t":1714557600}
+{"o":3541.1040972754,"h":3581.336742081,"l":3529.1871166951,"c":3577.2575078877,"v":335281.9938560175,"t":1714561200}
+{"o":3577.2575078877,"h":3636.2687442608,"l":3562.571555424,"c":3602.7518658494,"v":510327.0037853391,"t":1714564800}
+{"o":3602.7518658494,"h":3612.1609676942,"l":3551.167585218,"c":3589.8030119503,"v":559922.8361344911,"t":1714568400}
+{"o":3589.8030119503,"h":3609.7253764089,"l":3556.6891102694,"c":3591.3155821973,"v":430918.8415553063,"t":1714572000}
+{"o":3591.3155821973,"h":3595.042616943,"l":3533.4319960609,"c":3589.0019448752,"v":630362.1780539193,"t":1714575600}
+{"o":3589.0019448752,"h":3685.3055174675,"l":3568.0702653846,"c":3622.2529910748,"v":572640.8806812873,"t":1714579200}
+{"o":3622.2529910748,"h":3715.0845357607,"l":3601.5180915276,"c":3690.9457888489,"v":661795.3418421536,"t":1714582800}
+{"o":3690.9457888489,"h":3957.5562607025,"l":3679.578617466,"c":3898.451435542,"v":1300273.8489589174,"t":1714586400}
+{"o":3898.451435542,"h":3939.5881050456,"l":3746.0073839801,"c":3775.4461618493,"v":1147248.8543419212,"t":1714590000}
+{"o":3775.4461618493,"h":3876.8485219732,"l":3748.6167738139,"c":3836.8348909291,"v":1104464.2292049474,"t":1714593600}
+{"o":3836.8348909291,"h":3915.3883919891,"l":3811.9643833833,"c":3880.3793310961,"v":573636.1810881272,"t":1714597200}
+{"o":3880.3793310961,"h":3913.9131967942,"l":3857.5759752708,"c":3880.2923314174,"v":453476.8520151073,"t":1714600800}
+{"o":3880.2923314174,"h":3932.251854201,"l":3867.3602497371,"c":3917.9262690014,"v":402365.107284517,"t":1714604400}
+{"o":3917.9262690014,"h":3928.6888966793,"l":3815.6169172596,"c":3825.0640708298,"v":466324.753738632,"t":1714608000}
+{"o":3825.0640708298,"h":3842.6163817337,"l":3755.6223674422,"c":3773.8857229351,"v":449956.6208900909,"t":1714611600}
+{"o":3773.8857229351,"h":3799.6781428498,"l":3744.8167289596,"c":3771.7873344998,"v":401264.1687454149,"t":1714615200}
+{"o":3771.7873344998,"h":3812.8298229331,"l":3766.7851978349,"c":3785.0334072884,"v":417754.3727176984,"t":1714618800}
+{"o":3785.0334072884,"h":3815.9194528106,"l":3756.6025231838,"c":3772.9393351733,"v":358837.1808018787,"t":1714622400}
+{"o":3772.9393351733,"h":3777.8100448935,"l":3731.6091365803,"c":3770.3957560075,"v":337725.4835277227,"t":1714626000}
+{"o":3770.3957560075,"h":3795.6158793245,"l":3763.5501308288,"c":3777.3336277031,"v":288411.8783292546,"t":1714629600}
+{"o":3777.3336277031,"h":3883.0308767946,"l":3772.5643915704,"c":3824.8983148717,"v":380011.0506244995,"t":1714633200}
+{"o":3824.8983148717,"h":3900.2303556915,"l":3817.2292786054,"c":3882.4035793599,"v":332732.7812544664,"t":1714636800}
+{"o":3882.4035793599,"h":3896.6795125274,"l":3855.7558996166,"c":3890.9474760284,"v":306141.2176869152,"t":1714640400}
+{"o":3890.9474760284,"h":3943.5298376756,"l":3865.7483756643,"c":3916.1810721491,"v":443706.6144340368,"t":1714644000}
+{"o":3916.1810721491,"h":4053.1285832431,"l":3911.1119117659,"c":4038.4523627333,"v":737239.4069069278,"t":1714647600}
+{"o":4038.4523627333,"h":4050.8298346448,"l":3983.4041214101,"c":3989.4777029793,"v":609911.3031814316,"t":1714651200}
+{"o":3989.4777029793,"h":4007.0662085832,"l":3944.5589627818,"c":3955.0196915861,"v":550225.4925060548,"t":1714654800}
+{"o":3955.0196915861,"h":4056.1977773469,"l":3933.2698375001,"c":4039.0356247938,"v":615826.1064128111,"t":1714658400}
+{"o":4039.0356247938,"h":4091.1446609956,"l":4026.5036544598,"c":4050.5196754859,"v":723134.7254298682,"t":1714662000}
+{"o":4050.5196754859,"h":4056.1838210856,"l":4011.3758870246,"c":4011.5423062889,"v":517399.5115420643,"t":1714665600}
+{"o":4011.5423062889,"h":4072.2730590912,"l":4004.7430163243,"c":4049.3457001444,"v":519272.6762358466,"t":1714669200}
+{"o":4049.3457001444,"h":4065.6638345561,"l":4012.156436336,"c":4016.980141324,"v":452208.7731800802,"t":1714672800}
+{"o":4016.980141324,"h":4028.6735664147,"l":3989.2609630337,"c":4021.6834434655,"v":403397.6233072513,"t":1714676400}
+{"o":4021.6834434655,"h":4040.9468036641,"l":3948.8773227086,"c":3978.62185185,"v":460959.4422545616,"t":1714680000}
+{"o":3978.62185185,"h":4041.1062388809,"l":3971.8156872419,"c":4036.7179935664,"v":522270.1463114295,"t":1714683600}
+{"o":4036.7179935664,"h":4098.1962271858,"l":4017.0105119334,"c":4044.9989469199,"v":512476.5880383356,"t":1714687200}
+{"o":4044.9989469199,"h":4058.0414415055,"l":4006.055754254,"c":4008.1499960003,"v":350058.141144991,"t":1714690800}
+{"o":4008.1499960003,"h":4054.2839694876,"l":3981.619324379,"c":4016.4703508095,"v":400395.2434802645,"t":1714694400}
+{"o":4016.4703508095,"h":4114.8520813317,"l":4009.2829990108,"c":4064.5723080577,"v":485699.7601407592,"t":1714698000}
+{"o":4064.5723080577,"h":4129.3610744336,"l":4052.3186767253,"c":4069.71205496,"v":479720.0360298718,"t":1714701600}
+{"o":4069.71205496,"h":4122.6273460745,"l":4068.0649712184,"c":4105.7795550379,"v":498682.5422275321,"t":1714705200}
+{"o":4105.7795550379,"h":4124.2316068596,"l":4071.0139626229,"c":4079.3855464756,"v":458992.6997060739,"t":1714708800}
+{"o":4079.3855464756,"h":4104.4860896229,"l":4046.9497793385,"c":4057.7516316469,"v":374817.6689112451,"t":1714712400}
+{"o":4057.7516316469,"h":4066.1242194719,"l":4026.1020340879,"c":4035.7111155788,"v":304211.1991535303,"t":1714716000}
+{"o":4035.7111155788,"h":4057.4632212907,"l":3982.9519582301,"c":3997.7891432613,"v":319997.6435488557,"t":1714719600}
+{"o":3997.7891432613,"h":4040.0598110462,"l":3982.0657460423,"c":4002.9402286161,"v":320446.7957609891,"t":1714723200}
+{"o":4002.9402286161,"h":4053.2538335093,"l":3987.9516779823,"c":4035.9168738412,"v":299749.8503782786,"t":1714726800}
+{"o":4035.9168738412,"h":4047.5298949964,"l":3967.46894571,"c":3996.9115177733,"v":308330.381411977,"t":1714730400}
+{"o":3996.9115177733,"h":4002.8124044085,"l":3959.7302354583,"c":3986.3989436828,"v":308307.1023793949,"t":1714734000}
+{"o":3986.3989436828,"h":4152.9298590316,"l":3974.0869229455,"c":4135.1066129742,"v":695946.4074173485,"t":1714737600}
+{"o":4135.1066129742,"h":4194.7680176653,"l":4112.6950063532,"c":4163.8531076375,"v":755889.1133652554,"t":1714741200}
+{"o":4163.8531076375,"h":4191.397631815,"l":4113.7096905776,"c":4154.1717877703,"v":630261.8321933051,"t":1714744800}
+{"o":4154.1717877703,"h":4169.7061584657,"l":4102.8830871758,"c":4136.9739071965,"v":460190.7521314292,"t":1714748400}
+{"o":4136.9739071965,"h":4169.4145373143,"l":4121.2921521351,"c":4128.1702684419,"v":493504.4358118487,"t":1714752000}
+{"o":4128.1702684419,"h":4150.8289446921,"l":4112.8946942575,"c":4142.6124573509,"v":627327.0169965916,"t":1714755600}
+{"o":4142.6124573509,"h":4163.0070073243,"l":4121.3874180538,"c":4129.2048228177,"v":389127.5845787178,"t":1714759200}
+{"o":4129.2048228177,"h":4161.624135296,"l":4109.3294435318,"c":4160.9778853298,"v":417539.1014505498,"t":1714762800}
+{"o":4160.9778853298,"h":4226.2618981632,"l":4146.684602322,"c":4189.2949874216,"v":498965.0933504321,"t":1714766400}
+{"o":4189.2949874216,"h":4207.6197177157,"l":4152.2258992624,"c":4169.9332983149,"v":384260.3505796412,"t":1714770000}
+{"o":4169.9332983149,"h":4194.1504732599,"l":4162.3467615777,"c":4179.6555073075,"v":363913.705139551,"t":1714773600}
+{"o":4179.6555073075,"h":4226.5671830847,"l":4173.782800439,"c":4188.1628946497,"v":465364.7850509844,"t":1714777200}
+{"o":4188.1628946497,"h":4224.3915732479,"l":4179.8967290517,"c":4204.1718987005,"v":443544.2379762914,"t":1714780800}
+{"o":4204.1718987005,"h":4220.7481508928,"l":4174.3583508813,"c":4179.5167832671,"v":419653.1424857898,"t":1714784400}
+{"o":4179.5167832671,"h":4196.7044268612,"l":4143.8969373707,"c":4184.6320580134,"v":386324.2571682443,"t":1714788000}
+{"o":4184.6320580134,"h":4215.9978636172,"l":4179.1770136843,"c":4203.0731715268,"v":328174.4511563688,"t":1714791600}
+{"o":4203.0731715268,"h":4264.9594870957,"l":4197.856399335,"c":4238.8600945237,"v":377658.4119822931,"t":1714795200}
+{"o":4238.8600945237,"h":4246.4061371529,"l":4200.2358003024,"c":4228.1870308408,"v":371071.2779672759,"t":1714798800}
+{"o":4228.1870308408,"h":4238.0075897393,"l":4194.3868180843,"c":4197.7716681385,"v":291445.3713797626,"t":1714802400}
+{"o":4197.7716681385,"h":4211.3444834712,"l":4185.5290314194,"c":4194.0928613762,"v":306176.7217458256,"t":1714806000}
+{"o":4194.0928613762,"h":4232.9744868675,"l":4189.5599628149,"c":4224.0616531353,"v":313730.1703833897,"t":1714809600}
+{"o":4224.0616531353,"h":4233.180952464,"l":4205.9110204521,"c":4223.0848748509,"v":299069.4350295624,"t":1714813200}
+{"o":4223.0848748509,"h":4343.9528365103,"l":4205.3321624896,"c":4335.9467680342,"v":405268.9500684027,"t":1714816800}
+{"o":4335.9467680342,"h":4343.2283089961,"l":4253.6747735881,"c":4266.0568934324,"v":556742.5064016241,"t":1714820400}
+{"o":4266.0568934324,"h":4313.84736047,"l":4255.3702979855,"c":4313.5169729834,"v":470833.6841520905,"t":1714824000}
+{"o":4313.5169729834,"h":4321.3363489847,"l":4245.2868171906,"c":4279.7579453613,"v":446061.7080981859,"t":1714827600}
+{"o":4279.7579453613,"h":4341.0264800044,"l":4249.1310893061,"c":4272.2315675025,"v":468311.0749306729,"t":1714831200}
+{"o":4272.2315675025,"h":4284.1947373284,"l":4238.4076819277,"c":4260.254212983,"v":401917.4848006013,"t":1714834800}
+{"o":4260.254212983,"h":4281.8335966236,"l":4231.0024161516,"c":4276.3195075574,"v":417499.0338032331,"t":1714838400}
+{"o":4276.3195075574,"h":4280.8904485453,"l":4231.8670533191,"c":4262.4956677296,"v":468476.0872005747,"t":1714842000}
+{"o":4262.4956677296,"h":4296.2240402878,"l":4245.1324629133,"c":4277.188281904,"v":429373.0297789203,"t":1714845600}
+{"o":4277.188281904,"h":4299.7067383345,"l":4268.4681205588,"c":4295.2460873697,"v":327811.6892363299,"t":1714849200}
+{"o":4295.2460873697,"h":4309.193876474,"l":4278.6357936698,"c":4286.2801246747,"v":354236.2936798496,"t":1714852800}
+{"o":4286.2801246747,"h":4307.2629206244,"l":4247.7268412578,"c":4266.8571093853,"v":329599.0301711498,"t":1714856400}
+{"o":4266.8571093853,"h":4277.6447964842,"l":4246.8856212843,"c":4252.2083755597,"v":284262.3791072576,"t":1714860000}
+{"o":4252.2083755597,"h":4270.0550134161,"l":4247.2896405666,"c":4254.9013465425,"v":292788.1923285868,"t":1714863600}
+{"o":4254.9013465425,"h":4289.1372928158,"l":4204.3103505607,"c":4227.5200473729,"v":427229.0478893737,"t":1714867200}
+{"o":4227.5200473729,"h":4237.9614424455,"l":4170.3692431262,"c":4210.9448674591,"v":450886.2863941264,"t":1714870800}
+{"o":4210.9448674591,"h":4240.2643100664,"l":4204.8894170162,"c":4208.7291046883,"v":328084.5527354429,"t":1714874400}
+{"o":4208.7291046883,"h":4215.8713165467,"l":4176.079758741,"c":4211.7037617484,"v":287835.6182495467,"t":1714878000}
+{"o":4211.7037617484,"h":4221.6493728401,"l":4196.891057587,"c":4215.1352378577,"v":286049.6381275433,"t":1714881600}
+{"o":4215.1352378577,"h":4253.2236772334,"l":4200.361292844,"c":4210.1940059505,"v":426084.2900899179,"t":1714885200}
+{"o":4210.1940059505,"h":4234.6349933889,"l":4197.7726620007,"c":4211.8016487832,"v":422516.5943698511,"t":1714888800}
+{"o":4211.8016487832,"h":4258.1063642157,"l":4204.4722818819,"c":4242.903451923,"v":369223.1625599678,"t":1714892400}
+{"o":4242.903451923,"h":4274.7104055421,"l":4231.2754821203,"c":4249.6199186591,"v":365558.1285414526,"t":1714896000}
+{"o":4249.6199186591,"h":4253.9635932508,"l":4225.6691613805,"c":4245.3896808333,"v":290831.641865888,"t":1714899600}
+{"o":4245.3896808333,"h":4259.0892798855,"l":4228.1805189792,"c":4254.5509889683,"v":258190.9399871685,"t":1714903200}
+{"o":4254.5509889683,"h":4275.9024881533,"l":4241.3382445311,"c":4270.9412709376,"v":236577.3071969306,"t":1714906800}
+{"o":4270.9412709376,"h":4279.3009372574,"l":4243.8179412415,"c":4249.8867400463,"v":319476.8360548702,"t":1714910400}
+{"o":4249.8867400463,"h":4293.9223347405,"l":4232.7306455404,"c":4278.7956050653,"v":367547.3486291084,"t":1714914000}
+{"o":4278.7956050653,"h":4311.8718222791,"l":4246.7024110717,"c":4306.0827909273,"v":363148.9596290379,"t":1714917600}
+{"o":4306.0827909273,"h":4310.6989566914,"l":4281.378468366,"c":4294.9168950579,"v":421378.1769011546,"t":1714921200}
+{"o":4294.9168950579,"h":4306.535445624,"l":4267.415498964,"c":4286.288734734,"v":389583.3557462874,"t":1714924800}
+{"o":4286.288734734,"h":4316.1238248971,"l":4269.4564737636,"c":4275.2911556782,"v":424451.6256224328,"t":1714928400}
+{"o":4275.2911556782,"h":4281.9933264471,"l":4244.4703136284,"c":4255.5149883472,"v":468066.162104828,"t":1714932000}
+{"o":4255.5149883472,"h":4273.9917941886,"l":4242.6659609327,"c":4254.9766387638,"v":425009.6091520548,"t":1714935600}
+{"o":4254.9766387638,"h":4255.9247754805,"l":4220.3317162339,"c":4237.3971783298,"v":431124.9541561119,"t":1714939200}
+{"o":4237.3971783298,"h":4245.175315658,"l":4215.647669715,"c":4241.7925679281,"v":348622.0432974086,"t":1714942800}
+{"o":4241.7925679281,"h":4244.6770178958,"l":4214.679681101,"c":4230.940556985,"v":420557.0697962043,"t":1714946400}
+{"o":4230.940556985,"h":4262.8965184424,"l":4226.5311997952,"c":4245.5477232981,"v":367373.8126512507,"t":1714950000}
+{"o":4245.5477232981,"h":4291.9275206413,"l":4235.7336170889,"c":4283.3145619584,"v":340117.0885541415,"t":1714953600}
+{"o":4283.3145619584,"h":4316.0799513594,"l":4269.1310692802,"c":4276.7514270191,"v":458883.45572194,"t":1714957200}
+{"o":4276.7514270191,"h":4303.2011663308,"l":4252.7575842184,"c":4257.019937288,"v":393984.5241281788,"t":1714960800}
+{"o":4257.019937288,"h":4269.8036171794,"l":4235.5142662301,"c":4262.2445097141,"v":345244.7725977123,"t":1714964400}
+{"o":4262.2445097141,"h":4323.6065628123,"l":4250.428225817,"c":4308.9373470903,"v":366724.0709934985,"t":1714968000}
+{"o":4308.9373470903,"h":4340.3856633097,"l":4289.315812398,"c":4331.5504958461,"v":358439.0234044139,"t":1714971600}
+{"o":4331.5504958461,"h":4393.2807635719,"l":4322.09588207,"c":4334.4780903949,"v":380736.7277150555,"t":1714975200}
+{"o":4334.4780903949,"h":4357.723160989,"l":4302.4052047661,"c":4330.6907566398,"v":334369.5005666344,"t":1714978800}
+{"o":4330.6907566398,"h":4505.0236009551,"l":4330.6907566398,"c":4497.5523603933,"v":624812.1895624319,"t":1714982400}
+{"o":4497.5523603933,"h":4557.676998303,"l":4494.251642909,"c":4551.0206776168,"v":560916.7523568112,"t":1714986000}
+{"o":4551.0206776168,"h":4570.4782564646,"l":4418.5763610565,"c":4443.6998677109,"v":545914.3828620187,"t":1714989600}
+{"o":4443.6998677109,"h":4506.0698016284,"l":4440.348936193,"c":4486.1319769426,"v":532148.6393963469,"t":1714993200}
+{"o":4486.1319769426,"h":4502.232800498,"l":4363.5717003549,"c":4398.8722491998,"v":532110.7868335226,"t":1714996800}
+{"o":4398.8722491998,"h":4501.7131766682,"l":4385.0698919007,"c":4476.716749597,"v":650113.0899887944,"t":1715000400}
+{"o":4476.716749597,"h":4550.1338335042,"l":4441.2844228103,"c":4446.5832748342,"v":569080.959615125,"t":1715004000}
+{"o":4446.5832748342,"h":4501.9466946375,"l":4396.7535484345,"c":4482.7759062906,"v":576902.5454170466,"t":1715007600}
+{"o":4482.7759062906,"h":4491.7017984584,"l":4405.6025854682,"c":4417.9341375743,"v":467998.854712869,"t":1715011200}
+{"o":4417.9341375743,"h":4466.8531521954,"l":4368.3823818009,"c":4407.6332507516,"v":535972.3486341262,"t":1715014800}
+{"o":4407.6332507516,"h":4467.4453414415,"l":4401.9538910537,"c":4455.7007511714,"v":509579.4636566814,"t":1715018400}
+{"o":4455.7007511714,"h":4468.5935996883,"l":4398.8296604811,"c":4467.4633647446,"v":565931.7373895682,"t":1715022000}
+{"o":4467.4633647446,"h":4520.548523591,"l":4446.9812300718,"c":4499.6177322716,"v":459458.7528509038,"t":1715025600}
+{"o":4499.6177322716,"h":4537.0400780035,"l":4488.9603995237,"c":4531.3807050579,"v":402172.4802217617,"t":1715029200}
+{"o":4531.3807050579,"h":4533.4976206516,"l":4490.5949162144,"c":4503.3889147969,"v":364815.0878557929,"t":1715032800}
+{"o":4503.3889147969,"h":4503.3889147969,"l":4442.0738718517,"c":4451.8960357362,"v":346424.8445139198,"t":1715036400}
+{"o":4451.8960357362,"h":4504.308039638,"l":4426.320773572,"c":4471.9077883685,"v":427201.3747222261,"t":1715040000}
+{"o":4471.9077883685,"h":4619.5730096585,"l":4463.3846971865,"c":4587.8197871811,"v":497862.6341972569,"t":1715043600}
+{"o":4587.8197871811,"h":4602.6690656254,"l":4542.6204471735,"c":4567.7435525192,"v":398426.8493539892,"t":1715047200}
+{"o":4567.7435525192,"h":4570.6307471335,"l":4403.071545992,"c":4483.3312835133,"v":526407.6724289489,"t":1715050800}
+{"o":4483.3312835133,"h":4539.6244310429,"l":4479.040407901,"c":4515.5734984507,"v":375117.2383624504,"t":1715054400}
+{"o":4515.5734984507,"h":4539.3914737432,"l":4484.0502177391,"c":4515.0040767428,"v":375575.2997115566,"t":1715058000}
+{"o":4515.0040767428,"h":4529.4048661248,"l":4460.5069157735,"c":4493.7428589764,"v":345721.9757222963,"t":1715061600}
+{"o":4493.7428589764,"h":4552.596860484,"l":4474.2420847176,"c":4520.6556700018,"v":501574.3079153833,"t":1715065200}
+{"o":4520.6556700018,"h":4627.9726641967,"l":4509.7345899871,"c":4611.3097883227,"v":533121.7915434522,"t":1715068800}
+{"o":4611.3097883227,"h":4641.5998742496,"l":4581.4542321623,"c":4584.0683301706,"v":375041.4667878007,"t":1715072400}
+{"o":4584.0683301706,"h":4598.3078059884,"l":4540.1455037555,"c":4569.6134150095,"v":343162.5302736011,"t":1715076000}
+{"o":4569.6134150095,"h":4577.5618951456,"l":4508.8462172787,"c":4512.7385242976,"v":375526.2595364002,"t":1715079600}
+{"o":4512.7385242976,"h":4537.7752545802,"l":4491.5569748019,"c":4526.1691197618,"v":455004.3521746921,"t":1715083200}
+{"o":4526.1691197618,"h":4534.8820859086,"l":4448.9052096334,"c":4466.1153438624,"v":519163.7833568929,"t":1715086800}
+{"o":4466.1153438624,"h":4541.1957371633,"l":4433.7969415749,"c":4536.9631749618,"v":547265.3941764049,"t":1715090400}
+{"o":4536.9631749618,"h":4578.5463415183,"l":4491.7293728436,"c":4507.3210835946,"v":469050.8972053264,"t":1715094000}
+{"o":4507.3210835946,"h":4530.5461228493,"l":4474.7782709238,"c":4519.9255033818,"v":417348.4739622694,"t":1715097600}
+{"o":4519.9255033818,"h":4521.0013341742,"l":4449.6795203527,"c":4466.0607899465,"v":404220.9737218165,"t":1715101200}
+{"o":4466.0607899465,"h":4472.2854059632,"l":4390.3037971733,"c":4419.9536060782,"v":563290.4642661726,"t":1715104800}
+{"o":4419.9536060782,"h":4423.7115772994,"l":4390.7594173867,"c":4404.2359745308,"v":454371.2051866875,"t":1715108400}
+{"o":4404.2359745308,"h":4439.7620993811,"l":4393.7851698973,"c":4409.5584215174,"v":515041.4004053295,"t":1715112000}
+{"o":4409.5584215174,"h":4433.3492227763,"l":4361.8055922799,"c":4396.2068021338,"v":529203.9030004516,"t":1715115600}
+{"o":4396.2068021338,"h":4406.410211817,"l":4357.0962613696,"c":4366.9126442417,"v":698453.710698124,"t":1715119200}
+{"o":4366.9126442417,"h":4371.9926620951,"l":4305.4383500997,"c":4309.9291998164,"v":589338.2681627488,"t":1715122800}
+{"o":4309.9291998164,"h":4358.2814914246,"l":4289.3112291525,"c":4343.737057285,"v":609252.9020813246,"t":1715126400}
+{"o":4343.737057285,"h":4350.3815756803,"l":4310.6123709725,"c":4325.9129821951,"v":397172.2043838434,"t":1715130000}
+{"o":4325.9129821951,"h":4367.4505852352,"l":4322.4349144875,"c":4345.9670666423,"v":304340.2679928442,"t":1715133600}
+{"o":4345.9670666423,"h":4358.1388095533,"l":4316.6178525177,"c":4353.3721165107,"v":318264.2413967191,"t":1715137200}
+{"o":4353.3721165107,"h":4361.4270333115,"l":4266.0710051596,"c":4290.618229684,"v":332554.0686371057,"t":1715140800}
+{"o":4290.618229684,"h":4308.7653364795,"l":4260.6302693972,"c":4285.7830575856,"v":288883.1427738823,"t":1715144400}
+{"o":4285.7830575856,"h":4318.1680469912,"l":4244.0029415549,"c":4296.8144200109,"v":356945.2170251821,"t":1715148000}
+{"o":4296.8144200109,"h":4318.3156070809,"l":4246.2555330353,"c":4264.4246673835,"v":323461.7282106723,"t":1715151600}
+{"o":4264.4246673835,"h":4281.4818973675,"l":4233.6736517129,"c":4267.6985681952,"v":302415.3882922888,"t":1715155200}
+{"o":4267.6985681952,"h":4272.5299295731,"l":4214.3473518377,"c":4248.5941568257,"v":308254.6861022878,"t":1715158800}
+{"o":4248.5941568257,"h":4275.7672123516,"l":4238.3923331759,"c":4269.6764131087,"v":301202.8460172991,"t":1715162400}
+{"o":4269.6764131087,"h":4277.0519557684,"l":4217.5941172127,"c":4231.1791328111,"v":297805.2088065891,"t":1715166000}
+{"o":4231.1791328111,"h":4258.0619432841,"l":4205.5891242537,"c":4241.962601086,"v":343455.1707797204,"t":1715169600}
+{"o":4241.962601086,"h":4303.3090512754,"l":4216.4824216963,"c":4301.9138046414,"v":460116.3459384816,"t":1715173200}
+{"o":4301.9138046414,"h":4336.4873820084,"l":4278.8460643084,"c":4303.9953185042,"v":457947.0875897458,"t":1715176800}
+{"o":4303.9953185042,"h":4316.0605384217,"l":4218.2131962973,"c":4244.3652566464,"v":453060.2499434588,"t":1715180400}
+{"o":4244.3652566464,"h":4253.2519730876,"l":4210.6619783992,"c":4253.1409171155,"v":344507.8811347493,"t":1715184000}
+{"o":4253.1409171155,"h":4278.9497123408,"l":4249.6858904217,"c":4263.7029562869,"v":344123.8278751477,"t":1715187600}
+{"o":4263.7029562869,"h":4341.9589786719,"l":4258.7300520744,"c":4279.8852173485,"v":424919.6785420762,"t":1715191200}
+{"o":4279.8852173485,"h":4300.2966081195,"l":4219.8746242465,"c":4238.8717105672,"v":415195.119447165,"t":1715194800}
+{"o":4238.8717105672,"h":4250.4302522006,"l":4060.5846471176,"c":4107.5898903895,"v":616319.2126623176,"t":1715198400}
+{"o":4107.5898903895,"h":4141.0823250014,"l":4076.5659240829,"c":4111.701736655,"v":512229.9639737547,"t":1715202000}
+{"o":4111.701736655,"h":4146.1217846998,"l":4095.3865938364,"c":4120.66954076,"v":484147.4005973821,"t":1715205600}
+{"o":4120.66954076,"h":4155.7912261754,"l":4107.2284105429,"c":4139.4681880814,"v":401475.9881985707,"t":1715209200}
+{"o":4139.4681880814,"h":4186.5771746734,"l":4132.6330104412,"c":4174.2609693476,"v":389657.6157482362,"t":1715212800}
+{"o":4174.2609693476,"h":4206.6333500886,"l":4169.3609879199,"c":4202.7303689588,"v":409630.311228631,"t":1715216400}
+{"o":4202.7303689588,"h":4220.3756836301,"l":4180.4943668046,"c":4198.4566272065,"v":344788.128781679,"t":1715220000}
+{"o":4198.4566272065,"h":4212.793887919,"l":4168.4791642727,"c":4195.5288463148,"v":303542.4584599108,"t":1715223600}
+{"o":4195.5288463148,"h":4216.2795473443,"l":4181.4135512877,"c":4187.6173969093,"v":270630.1947041305,"t":1715227200}
+{"o":4187.6173969093,"h":4224.3845650514,"l":4183.2253134314,"c":4208.1198111765,"v":345202.7805582262,"t":1715230800}
+{"o":4208.1198111765,"h":4246.7661230274,"l":4204.8508419273,"c":4219.8662397619,"v":356294.1879048076,"t":1715234400}
+{"o":4219.8662397619,"h":4234.6186526561,"l":4155.0616962363,"c":4169.1340896421,"v":349580.5090636568,"t":1715238000}
+{"o":4169.1340896421,"h":4190.8690734043,"l":4160.0577511741,"c":4186.8098201341,"v":349789.9725049119,"t":1715241600}
+{"o":4186.8098201341,"h":4193.2407946906,"l":4127.7225680266,"c":4159.1149620715,"v":340954.8042085954,"t":1715245200}
+{"o":4159.1149620715,"h":4162.3206623579,"l":4097.9685685333,"c":4102.1655194253,"v":344351.7506543969,"t":1715248800}
+{"o":4102.1655194253,"h":4169.9356534035,"l":4095.2427814204,"c":4156.516531658,"v":311692.7062223708,"t":1715252400}
+{"o":4156.516531658,"h":4204.480020983,"l":4155.535074472,"c":4199.1565347168,"v":343410.5703653518,"t":1715256000}
+{"o":4199.1565347168,"h":4213.5666920455,"l":4121.4825631494,"c":4161.2189353433,"v":469178.4496445601,"t":1715259600}
+{"o":4161.2189353433,"h":4218.2492891277,"l":4150.1177977919,"c":4218.2492891277,"v":469479.4502180403,"t":1715263200}
+{"o":4218.2492891277,"h":4307.4241763683,"l":4204.7548497578,"c":4263.9588221099,"v":584144.2167346022,"t":1715266800}
+{"o":4263.9588221099,"h":4329.9429626377,"l":4254.4187476199,"c":4256.2125441099,"v":675373.0211469348,"t":1715270400}
+{"o":4256.2125441099,"h":4292.4415357525,"l":4243.8959365293,"c":4271.9592037949,"v":490121.0745568222,"t":1715274000}
+{"o":4271.9592037949,"h":4305.3369579631,"l":4263.2508642092,"c":4301.025406921,"v":382738.5580845539,"t":1715277600}
+{"o":4301.025406921,"h":4398.3963423343,"l":4299.910388509,"c":4397.199129563,"v":479177.4391361112,"t":1715281200}
+{"o":4397.199129563,"h":4414.5280887912,"l":4346.7749772706,"c":4376.7956072875,"v":483544.5672318619,"t":1715284800}
+{"o":4376.7956072875,"h":4394.2510936198,"l":4356.1174033834,"c":4381.6835783956,"v":410855.049953994,"t":1715288400}
+{"o":4381.6835783956,"h":4468.0231116998,"l":4372.6884486551,"c":4457.6671773728,"v":559954.0256779902,"t":1715292000}
+{"o":4457.6671773728,"h":4465.7369047643,"l":4403.4004782475,"c":4444.114416178,"v":574002.39287333,"t":1715295600}
+{"o":4444.114416178,"h":4466.3412517174,"l":4404.6227433432,"c":4425.7910200175,"v":441369.0159768692,"t":1715299200}
+{"o":4425.7910200175,"h":4501.409729944,"l":4406.0110350462,"c":4468.9854593826,"v":437209.4185780328,"t":1715302800}
+{"o":4468.9854593826,"h":4479.526777319,"l":4445.1317520062,"c":4471.9895094339,"v":373993.9049992645,"t":1715306400}
+{"o":4471.9895094339,"h":4497.1729532733,"l":4449.2799072872,"c":4482.4042561766,"v":404222.6516211085,"t":1715310000}
+{"o":4482.4042561766,"h":4505.887351285,"l":4468.5153285163,"c":4475.8118563681,"v":355890.9324828736,"t":1715313600}
+{"o":4475.8118563681,"h":4488.0211779485,"l":4432.8542547403,"c":4460.8146542435,"v":305113.884409471,"t":1715317200}
+{"o":4460.8146542435,"h":4520.09762368,"l":4449.5087792634,"c":4510.1209739703,"v":307096.2170273267,"t":1715320800}
+{"o":4510.1209739703,"h":4533.8219645684,"l":4489.2435996872,"c":4495.7854232396,"v":363479.8299003546,"t":1715324400}
+{"o":4495.7854232396,"h":4499.8685483894,"l":4465.3995617728,"c":4488.452312156,"v":327277.3411079944,"t":1715328000}
+{"o":4488.452312156,"h":4502.0594121781,"l":4461.9201991768,"c":4488.0050424354,"v":318592.2364700197,"t":1715331600}
+{"o":4488.0050424354,"h":4493.1516943395,"l":4459.625616507,"c":4487.9521320537,"v":268268.9800138279,"t":1715335200}
+{"o":4487.9521320537,"h":4520.9196737754,"l":4453.7455015429,"c":4513.4049798223,"v":343451.2175207256,"t":1715338800}
+{"o":4513.4049798223,"h":4523.1768571494,"l":4460.1540938942,"c":4465.4499113001,"v":354880.3079726796,"t":1715342400}
+{"o":4465.4499113001,"h":4476.8996114361,"l":4438.811959011,"c":4453.9414391326,"v":352592.4540783046,"t":1715346000}
+{"o":4453.9414391326,"h":4464.9038565279,"l":4246.8057404867,"c":4294.0943034281,"v":753048.8596969417,"t":1715349600}
+{"o":4294.0943034281,"h":4327.9222050515,"l":4241.3125734574,"c":4281.9982515655,"v":726565.044123302,"t":1715353200}
+{"o":4281.9982515655,"h":4329.0960419848,"l":4226.8675702215,"c":4308.9174288659,"v":662879.9032905982,"t":1715356800}
+{"o":4308.9174288659,"h":4316.6496535372,"l":4244.2416756316,"c":4268.2776438438,"v":544721.8734545552,"t":1715360400}
+{"o":4268.2776438438,"h":4316.4921270407,"l":4246.8832956555,"c":4311.0267926155,"v":437735.0102969409,"t":1715364000}
+{"o":4311.0267926155,"h":4324.9500078968,"l":4266.7499855828,"c":4286.1159422239,"v":397731.5884606814,"t":1715367600}
+{"o":4286.1159422239,"h":4312.0958303499,"l":4250.1555467438,"c":4257.9473475304,"v":389723.4159111074,"t":1715371200}
+{"o":4257.9473475304,"h":4284.6511448849,"l":4246.3319640417,"c":4265.6304580683,"v":392869.4577308054,"t":1715374800}
+{"o":4265.6304580683,"h":4270.9590784277,"l":4211.7522789832,"c":4248.30300185,"v":393019.2853276701,"t":1715378400}
+{"o":4248.30300185,"h":4272.2803048287,"l":4246.1896481052,"c":4255.659671559,"v":344300.0769030691,"t":1715382000}
+{"o":4255.659671559,"h":4276.2740597743,"l":4227.2852680582,"c":4254.0583323904,"v":349659.7807041552,"t":1715385600}
+{"o":4254.0583323904,"h":4303.2601020998,"l":4244.044805754,"c":4253.1527171839,"v":364446.4443478187,"t":1715389200}
+{"o":4253.1527171839,"h":4261.1791851328,"l":4182.7534722828,"c":4208.7084895959,"v":358752.922176587,"t":1715392800}
+{"o":4208.7084895959,"h":4214.9214435385,"l":4175.5849750197,"c":4184.8463611242,"v":318550.1162262142,"t":1715396400}
+{"o":4184.8463611242,"h":4224.1454020447,"l":4181.4678227571,"c":4213.9931180014,"v":293091.3233576415,"t":1715400000}
+{"o":4213.9931180014,"h":4245.3735280532,"l":4210.9778561583,"c":4235.743151769,"v":277178.6750143992,"t":1715403600}
+{"o":4235.743151769,"h":4265.8012842362,"l":4227.0236512506,"c":4239.6200301901,"v":291318.6376188911,"t":1715407200}
+{"o":4239.6200301901,"h":4252.847667482,"l":4225.5964756535,"c":4244.7230988026,"v":261510.0558959276,"t":1715410800}
+{"o":4244.7230988026,"h":4247.2372729301,"l":4195.4114823765,"c":4197.3453162879,"v":280809.2245714928,"t":1715414400}
+{"o":4197.3453162879,"h":4225.4696799651,"l":4192.6541779498,"c":4224.7407460357,"v":274723.6995988901,"t":1715418000}
+{"o":4224.7407460357,"h":4225.2373790961,"l":4185.6205766435,"c":4198.0725005497,"v":302627.3224450229,"t":1715421600}
+{"o":4198.0725005497,"h":4211.0156182091,"l":4168.2311404989,"c":4196.9386476009,"v":294762.1935050387,"t":1715425200}
+{"o":4196.9386476009,"h":4225.9362974381,"l":4189.0171877986,"c":4206.3813712036,"v":269486.487145887,"t":1715428800}
+{"o":4206.3813712036,"h":4235.0218638196,"l":4194.5562029297,"c":4226.4174182086,"v":309485.9592544468,"t":1715432400}
+{"o":4226.4174182086,"h":4237.1059539976,"l":4207.5694602288,"c":4220.2104820583,"v":310907.5434033118,"t":1715436000}
+{"o":4220.2104820583,"h":4280.8188520917,"l":4205.6850444005,"c":4241.5280044162,"v":446013.522143317,"t":1715439600}
+{"o":4241.5280044162,"h":4270.3170478871,"l":4231.2976069176,"c":4240.9370041627,"v":386841.5958999601,"t":1715443200}
+{"o":4240.9370041627,"h":4251.2489878704,"l":4221.1641926791,"c":4242.4036771277,"v":333766.6401159191,"t":1715446800}
+{"o":4242.4036771277,"h":4272.3586378361,"l":4240.5828859622,"c":4260.6571718423,"v":317281.1584194887,"t":1715450400}
+{"o":4260.6571718423,"h":4269.9812370508,"l":4247.6532436224,"c":4266.3976535937,"v":312572.5174739981,"t":1715454000}
+{"o":4266.3976535937,"h":4268.5145274422,"l":4229.093410639,"c":4251.662307762,"v":280194.5330636766,"t":1715457600}
+{"o":4251.662307762,"h":4253.3048261224,"l":4231.9272790981,"c":4240.8347012963,"v":291683.9622001456,"t":1715461200}
+{"o":4240.8347012963,"h":4253.0359799745,"l":4225.5420289495,"c":4246.8283042543,"v":320055.8480727206,"t":1715464800}
+{"o":4246.8283042543,"h":4259.0844219698,"l":4226.0517700916,"c":4234.4913993561,"v":268072.6515699894,"t":1715468400}
+{"o":4234.4913993561,"h":4263.8644860183,"l":4226.5525479182,"c":4239.3471688547,"v":292336.616647299,"t":1715472000}
+{"o":4239.3471688547,"h":4259.330224487,"l":4236.5170052976,"c":4240.9345940926,"v":271844.9122333144,"t":1715475600}
+{"o":4240.9345940926,"h":4278.0636149591,"l":4238.313731426,"c":4269.0638526002,"v":273735.8075436554,"t":1715479200}
+{"o":4269.0638526002,"h":4275.2890747387,"l":4255.7604118043,"c":4263.0323757273,"v":238819.2859027353,"t":1715482800}
+{"o":4263.0323757273,"h":4298.7879871902,"l":4257.5471396404,"c":4283.7987785377,"v":291218.640190131,"t":1715486400}
+{"o":4283.7987785377,"h":4296.6476571811,"l":4274.1487887308,"c":4296.2105504294,"v":250808.5818561855,"t":1715490000}
+{"o":4296.2105504294,"h":4301.9897677553,"l":4258.6382660637,"c":4267.1863473526,"v":289996.6323566009,"t":1715493600}
+{"o":4267.1863473526,"h":4275.3342277149,"l":4187.0378399581,"c":4199.9172408933,"v":388961.8917677741,"t":1715497200}
+{"o":4199.9172408933,"h":4224.7068517918,"l":4190.4025361541,"c":4218.2087076162,"v":253349.12992138,"t":1715500800}
+{"o":4218.2087076162,"h":4227.9963829498,"l":4208.8850006288,"c":4220.7770564733,"v":265840.8749904639,"t":1715504400}
+{"o":4220.7770564733,"h":4259.4992400204,"l":4218.3908392141,"c":4235.86824823,"v":274132.7357203055,"t":1715508000}
+{"o":4235.86824823,"h":4240.5834024529,"l":4219.1580708215,"c":4225.7038672311,"v":264213.7261721221,"t":1715511600}
+{"o":4225.7038672311,"h":4242.6897440067,"l":4220.9804303827,"c":4232.1142735636,"v":315928.0102837365,"t":1715515200}
+{"o":4232.1142735636,"h":4235.4568747169,"l":4212.7584889393,"c":4227.3287623585,"v":349105.2101901005,"t":1715518800}
+{"o":4227.3287623585,"h":4236.3997343053,"l":4194.4619503949,"c":4205.1023819924,"v":332227.2557898767,"t":1715522400}
+{"o":4205.1023819924,"h":4234.8204538899,"l":4194.5761141569,"c":4229.8548961426,"v":340215.9091850948,"t":1715526000}
+{"o":4229.8548961426,"h":4262.5276867113,"l":4219.607389487,"c":4225.370333255,"v":422027.8781535079,"t":1715529600}
+{"o":4225.370333255,"h":4237.5816003875,"l":4204.6305025029,"c":4229.9821146837,"v":363596.668764341,"t":1715533200}
+{"o":4229.9821146837,"h":4243.9136353448,"l":4222.8151347835,"c":4225.7024227218,"v":346629.6630489366,"t":1715536800}
+{"o":4225.7024227218,"h":4231.4318996102,"l":4213.9615631649,"c":4222.8100400688,"v":350794.5896104457,"t":1715540400}
+{"o":4222.8100400688,"h":4230.3761466423,"l":4203.9850033412,"c":4213.794898018,"v":388813.6367901759,"t":1715544000}
+{"o":4213.794898018,"h":4216.8821310387,"l":4156.0225602113,"c":4187.738473284,"v":399380.0778048727,"t":1715547600}
+{"o":4187.738473284,"h":4190.2973954043,"l":4166.4230066084,"c":4169.3030109881,"v":375065.8519005225,"t":1715551200}
+{"o":4169.3030109881,"h":4191.778792041,"l":4164.0732660767,"c":4178.2748309195,"v":329453.3073847858,"t":1715554800}
+{"o":4178.2748309195,"h":4247.8557166241,"l":4177.6010847201,"c":4227.6987631111,"v":503105.7299349873,"t":1715558400}
+{"o":4227.6987631111,"h":4232.8081955718,"l":4143.5668926084,"c":4166.7279582999,"v":450888.8313444577,"t":1715562000}
+{"o":4166.7279582999,"h":4171.1091609846,"l":4073.6593615412,"c":4091.205767462,"v":655963.0884570107,"t":1715565600}
+{"o":4091.205767462,"h":4092.5147214054,"l":4029.2132853174,"c":4077.3768214801,"v":659325.0597923658,"t":1715569200}
+{"o":4077.3768214801,"h":4080.9215582979,"l":4015.9211284547,"c":4037.5920005841,"v":453713.8596627527,"t":1715572800}
+{"o":4037.5920005841,"h":4058.7283127106,"l":4014.6576669927,"c":4026.0768861487,"v":356944.2161047378,"t":1715576400}
+{"o":4026.0768861487,"h":4123.7986482771,"l":4022.9469063774,"c":4110.6776648703,"v":362774.7984949995,"t":1715580000}
+{"o":4110.6776648703,"h":4194.1449311539,"l":4102.8445157535,"c":4180.732980008,"v":445325.3933831414,"t":1715583600}
+{"o":4180.732980008,"h":4237.7449300293,"l":4180.732980008,"c":4212.9986420007,"v":621341.4174859101,"t":1715587200}
+{"o":4212.9986420007,"h":4291.6235442729,"l":4211.6627335868,"c":4253.5971224624,"v":442881.0552409961,"t":1715590800}
+{"o":4253.5971224624,"h":4257.2415300906,"l":4197.6423265585,"c":4230.4021485438,"v":390956.3822397364,"t":1715594400}
+{"o":4230.4021485438,"h":4259.29555158,"l":4208.8063163151,"c":4242.8681691427,"v":410748.2948166158,"t":1715598000}
+{"o":4242.8681691427,"h":4263.8995017854,"l":4216.5872610366,"c":4249.7926624636,"v":468469.4441618115,"t":1715601600}
+{"o":4249.7926624636,"h":4259.6240985051,"l":4222.4309453148,"c":4235.5610317014,"v":614021.5225310411,"t":1715605200}
+{"o":4235.5610317014,"h":4291.5739542203,"l":4234.036059046,"c":4242.8037449968,"v":929141.4090129653,"t":1715608800}
+{"o":4242.8037449968,"h":4317.6748362555,"l":4240.4390904652,"c":4291.4541549195,"v":1034825.166078336,"t":1715612400}
+{"o":4291.4541549195,"h":4397.2097847781,"l":4284.6344865703,"c":4358.8428298273,"v":992938.1415474403,"t":1715616000}
+{"o":4358.8428298273,"h":4368.7919370652,"l":4269.6979559199,"c":4294.0162250649,"v":857442.6338208674,"t":1715619600}
+{"o":4294.0162250649,"h":4305.0129984936,"l":4244.6011865115,"c":4301.5088567469,"v":593828.185373549,"t":1715623200}
+{"o":4301.5088567469,"h":4343.4271220152,"l":4283.4205744411,"c":4332.74097866,"v":616263.6282233739,"t":1715626800}
+{"o":4332.74097866,"h":4357.8624876408,"l":4302.2958538347,"c":4333.4958858105,"v":546505.2797048964,"t":1715630400}
+{"o":4333.4958858105,"h":4352.0317921662,"l":4290.9008484456,"c":4303.8983355976,"v":551870.2998295145,"t":1715634000}
+{"o":4303.8983355976,"h":4314.5030740277,"l":4274.217862182,"c":4278.7386475118,"v":472709.8709095781,"t":1715637600}
+{"o":4278.7386475118,"h":4319.796632516,"l":4269.7469789846,"c":4300.4129369579,"v":424769.4930432343,"t":1715641200}
+{"o":4300.4129369579,"h":4319.0687886173,"l":4252.2515816596,"c":4276.0631334207,"v":509449.0233206305,"t":1715644800}
+{"o":4276.0631334207,"h":4313.1087177243,"l":4265.7878829667,"c":4298.5990913795,"v":483979.4625117151,"t":1715648400}
+{"o":4298.5990913795,"h":4312.265239152,"l":4256.2015213827,"c":4270.8524558232,"v":468107.1761677035,"t":1715652000}
+{"o":4270.8524558232,"h":4276.9631904289,"l":4241.2851525406,"c":4258.8104340137,"v":469093.2812102757,"t":1715655600}
+{"o":4258.8104340137,"h":4309.2768852101,"l":4258.3860116266,"c":4308.556310472,"v":451758.3105898322,"t":1715659200}
+{"o":4308.556310472,"h":4339.2887794168,"l":4295.4640254455,"c":4325.280500693,"v":491946.2292394937,"t":1715662800}
+{"o":4325.280500693,"h":4328.3159912762,"l":4185.1259200022,"c":4241.1797258806,"v":618345.0484559681,"t":1715666400}
+{"o":4241.1797258806,"h":4273.5823292914,"l":4239.5609533394,"c":4266.4455687382,"v":488961.1316802422,"t":1715670000}
+{"o":4266.4455687382,"h":4268.8673967628,"l":4230.6279618238,"c":4254.9694626586,"v":401221.5785585782,"t":1715673600}
+{"o":4254.9694626586,"h":4290.4211638049,"l":4247.7719153688,"c":4256.2372256639,"v":401686.0513075838,"t":1715677200}
+{"o":4256.2372256639,"h":4276.6415489717,"l":4232.9411832936,"c":4253.4699746862,"v":453318.8670091855,"t":1715680800}
+{"o":4253.4699746862,"h":4297.7786113892,"l":4249.8527724759,"c":4269.1097685007,"v":592569.766753123,"t":1715684400}
+{"o":4269.1097685007,"h":4322.3051372835,"l":4242.142227826,"c":4269.8173084293,"v":895206.7577724882,"t":1715688000}
+{"o":4269.8173084293,"h":4280.7613630154,"l":4199.2809143596,"c":4204.9925548501,"v":754371.962138276,"t":1715691600}
+{"o":4204.9925548501,"h":4234.9121745049,"l":4131.6945960522,"c":4178.7829346244,"v":931292.8270683129,"t":1715695200}
+{"o":4178.7829346244,"h":4210.5342707858,"l":4147.8941062062,"c":4160.5242391018,"v":671124.4203702302,"t":1715698800}
+{"o":4160.5242391018,"h":4175.2794387784,"l":4127.9042642055,"c":4168.3295881918,"v":633885.3605786866,"t":1715702400}
+{"o":4168.3295881918,"h":4175.5131069979,"l":4138.881620243,"c":4161.2228202379,"v":627710.4568571154,"t":1715706000}
+{"o":4161.2228202379,"h":4192.5723441626,"l":4148.1865832962,"c":4188.6045759324,"v":474504.42270574,"t":1715709600}
+{"o":4188.6045759324,"h":4213.3511735236,"l":4180.5166934866,"c":4188.7858613463,"v":422930.7975804906,"t":1715713200}
+{"o":4188.7858613463,"h":4190.2479235595,"l":4158.9170609273,"c":4165.919829167,"v":406004.9362918552,"t":1715716800}
+{"o":4165.919829167,"h":4181.2521916665,"l":4145.2089091971,"c":4172.5909214752,"v":369766.6244503971,"t":1715720400}
+{"o":4172.5909214752,"h":4173.7290821739,"l":4142.225165303,"c":4165.2854582661,"v":346739.8405308591,"t":1715724000}
+{"o":4165.2854582661,"h":4166.6597820406,"l":4131.0981356141,"c":4135.9891430176,"v":364432.013477605,"t":1715727600}
+{"o":4135.9891430176,"h":4181.096757547,"l":4112.9271676889,"c":4127.4332659701,"v":550144.2441702305,"t":1715731200}
+{"o":4127.4332659701,"h":4175.1304746191,"l":4121.7787548376,"c":4161.0510721332,"v":461574.5209065326,"t":1715734800}
+{"o":4161.0510721332,"h":4172.9367691297,"l":4147.353393625,"c":4165.3534744554,"v":392859.6144369283,"t":1715738400}
+{"o":4165.3534744554,"h":4198.8418663564,"l":4160.6500993969,"c":4193.9370448199,"v":436146.204674152,"t":1715742000}
+{"o":4193.9370448199,"h":4197.9926956397,"l":4174.3302706533,"c":4177.3817800615,"v":467372.2002346149,"t":1715745600}
+{"o":4177.3817800615,"h":4210.1441177207,"l":4175.3703155826,"c":4194.1265734907,"v":360652.976126046,"t":1715749200}
+{"o":4194.1265734907,"h":4212.4859914532,"l":4167.9286988625,"c":4187.8995497907,"v":447227.2675032784,"t":1715752800}
+{"o":4187.8995497907,"h":4210.9074354361,"l":4174.3664675256,"c":4204.5127121251,"v":383439.3207676162,"t":1715756400}
+{"o":4204.5127121251,"h":4213.8060049024,"l":4179.9083162922,"c":4198.9162974238,"v":486103.6127431504,"t":1715760000}
+{"o":4198.9162974238,"h":4254.1897971303,"l":4170.1620569706,"c":4225.8939924223,"v":432049.4255788017,"t":1715763600}
+{"o":4225.8939924223,"h":4245.887374294,"l":4207.4963443486,"c":4212.1271788793,"v":455874.9282223766,"t":1715767200}
+{"o":4212.1271788793,"h":4221.7074767126,"l":4168.2729669467,"c":4198.3887583588,"v":460496.8169776751,"t":1715770800}
+{"o":4198.3887583588,"h":4359.1380304245,"l":4185.8136889933,"c":4336.4152573373,"v":863557.5813790406,"t":1715774400}
+{"o":4336.4152573373,"h":4456.8190318846,"l":4318.7835560488,"c":4399.5434975309,"v":926577.3726340171,"t":1715778000}
+{"o":4399.5434975309,"h":4459.1896573655,"l":4383.7140073403,"c":4437.726912101,"v":742692.3973325553,"t":1715781600}
+{"o":4437.726912101,"h":4489.3794925304,"l":4417.0832683277,"c":4427.1525276153,"v":753805.7669785186,"t":1715785200}
+{"o":4427.1525276153,"h":4473.1923999016,"l":4397.3760953715,"c":4457.5513529979,"v":681396.1312388078,"t":1715788800}
+{"o":4457.5513529979,"h":4508.3531453784,"l":4448.5136871192,"c":4478.5994448721,"v":547682.5105887373,"t":1715792400}
+{"o":4478.5994448721,"h":4513.2203512969,"l":4444.2951048174,"c":4488.6217828378,"v":556142.3332652908,"t":1715796000}
+{"o":4488.6217828378,"h":4521.0707962275,"l":4460.5713266111,"c":4515.4526204179,"v":594506.520990821,"t":1715799600}
+{"o":4515.4526204179,"h":4569.403911821,"l":4479.6791313542,"c":4564.5360734923,"v":740585.1138995027,"t":1715803200}
+{"o":4564.5360734923,"h":4573.7191544619,"l":4526.534633281,"c":4536.6525595429,"v":543405.1429766141,"t":1715806800}
+{"o":4536.6525595429,"h":4562.7850250303,"l":4528.809521642,"c":4542.1428386198,"v":436242.06336692,"t":1715810400}
+{"o":4542.1428386198,"h":4627.0615486053,"l":4535.891570962,"c":4617.3829318972,"v":488436.4165132484,"t":1715814000}
+{"o":4617.3829318972,"h":4713.2018144399,"l":4599.3286284374,"c":4705.847035094,"v":674239.4760804899,"t":1715817600}
+{"o":4705.847035094,"h":4713.0923728473,"l":4647.0374055643,"c":4667.4581470135,"v":495936.8026717996,"t":1715821200}
+{"o":4667.4581470135,"h":4711.7518374518,"l":4665.4311855084,"c":4702.4450635314,"v":381973.9623028731,"t":1715824800}
+{"o":4702.4450635314,"h":4773.0907296935,"l":4689.9341665071,"c":4753.0695773498,"v":528501.1400530704,"t":1715828400}
+{"o":4753.0695773498,"h":4763.5194470083,"l":4728.0772248241,"c":4745.8579291324,"v":488368.851223314,"t":1715832000}
+{"o":4745.8579291324,"h":4757.5636231609,"l":4697.7344953303,"c":4710.2028564737,"v":460536.4786057959,"t":1715835600}
+{"o":4710.2028564737,"h":4722.5186734597,"l":4695.4325809915,"c":4710.6280183125,"v":411394.6727132417,"t":1715839200}
+{"o":4710.6280183125,"h":4765.140678962,"l":4706.7716221589,"c":4741.771410862,"v":404444.6093061651,"t":1715842800}
+{"o":4741.771410862,"h":4764.4215002035,"l":4721.4130785284,"c":4743.6950848661,"v":336815.3037276754,"t":1715846400}
+{"o":4743.6950848661,"h":4796.9607297204,"l":4712.0716778528,"c":4786.1760922667,"v":364974.0190602227,"t":1715850000}
+{"o":4786.1760922667,"h":4787.6432132201,"l":4731.7125648652,"c":4752.5116304438,"v":355954.8388290569,"t":1715853600}
+{"o":4752.5116304438,"h":4774.0490971749,"l":4720.3677827206,"c":4769.0586195056,"v":438521.5965831536,"t":1715857200}
+{"o":4769.0586195056,"h":4779.2328537442,"l":4676.9717654451,"c":4711.2706276668,"v":566458.7274980453,"t":1715860800}
+{"o":4711.2706276668,"h":4760.9703690779,"l":4660.2676869401,"c":4745.1953854967,"v":527644.0781802587,"t":1715864400}
+{"o":4745.1953854967,"h":4761.4056095716,"l":4612.6009655216,"c":4617.9078215277,"v":617589.867307995,"t":1715868000}
+{"o":4617.9078215277,"h":4690.501395913,"l":4592.383447114,"c":4673.4243315222,"v":626507.7312772259,"t":1715871600}
+{"o":4673.4243315222,"h":4689.4454606545,"l":4590.6105104734,"c":4604.7606976552,"v":649080.8332809574,"t":1715875200}
+{"o":4604.7606976552,"h":4648.388492466,"l":4560.4133321051,"c":4643.4860725503,"v":650927.7118196537,"t":1715878800}
+{"o":4643.4860725503,"h":4673.7226686538,"l":4609.6328901215,"c":4650.1567119945,"v":479965.2209298758,"t":1715882400}
+{"o":4650.1567119945,"h":4672.1621393386,"l":4631.8925085791,"c":4631.8925085791,"v":465202.1267314267,"t":1715886000}
+{"o":4631.8925085791,"h":4644.5106008292,"l":4605.6363101247,"c":4626.3862820297,"v":398679.0501533505,"t":1715889600}
+{"o":4626.3862820297,"h":4644.5549423217,"l":4604.5796865635,"c":4632.2245056943,"v":371019.2407565154,"t":1715893200}
+{"o":4632.2245056943,"h":4643.9620071159,"l":4585.7050741523,"c":4628.3139220804,"v":381368.5287691443,"t":1715896800}
+{"o":4628.3139220804,"h":4649.7299357425,"l":4611.4662965616,"c":4641.6618552475,"v":342285.5393599485,"t":1715900400}
+{"o":4641.6618552475,"h":4728.6884997051,"l":4637.4598479817,"c":4728.6168600531,"v":397507.9777182249,"t":1715904000}
+{"o":4728.6168600531,"h":4730.7352173242,"l":4656.0979858778,"c":4697.2007857135,"v":450818.7996119822,"t":1715907600}
+{"o":4697.2007857135,"h":4710.4310152783,"l":4666.6555593334,"c":4673.6031851787,"v":395431.6471137491,"t":1715911200}
+{"o":4673.6031851787,"h":4748.5095368155,"l":4654.4748771664,"c":4727.6570416532,"v":453146.1343810805,"t":1715914800}
+{"o":4727.6570416532,"h":4744.3301020807,"l":4687.7481110956,"c":4702.9911725595,"v":472531.5146627079,"t":1715918400}
+{"o":4702.9911725595,"h":4777.7838928703,"l":4700.6898340944,"c":4761.326763896,"v":371301.3248931249,"t":1715922000}
+{"o":4761.326763896,"h":4880.3428450074,"l":4733.464678652,"c":4856.869670627,"v":489255.95542709,"t":1715925600}
+{"o":4856.869670627,"h":4947.8048266773,"l":4852.4286667781,"c":4927.0670432883,"v":504114.2069252718,"t":1715929200}
+{"o":4927.0670432883,"h":4957.5976954039,"l":4888.0120303455,"c":4901.7831558255,"v":400163.2441273731,"t":1715932800}
+{"o":4901.7831558255,"h":4929.3944112636,"l":4883.8085366671,"c":4892.7116075197,"v":377054.4915915036,"t":1715936400}
+{"o":4892.7116075197,"h":4926.2551318766,"l":4876.7252412586,"c":4925.5550023291,"v":312426.6846816552,"t":1715940000}
+{"o":4925.5550023291,"h":4928.0421423388,"l":4870.2534411051,"c":4880.7786549618,"v":352412.8845276701,"t":1715943600}
+{"o":4880.7786549618,"h":4919.5800070334,"l":4831.4660970649,"c":4894.3034936626,"v":466719.6946937992,"t":1715947200}
+{"o":4894.3034936626,"h":4906.1164088879,"l":4838.4219190265,"c":4846.2535551176,"v":448605.1768367395,"t":1715950800}
+{"o":4846.2535551176,"h":4907.6645294134,"l":4838.1489151272,"c":4905.6805478327,"v":465755.939374736,"t":1715954400}
+{"o":4905.6805478327,"h":4983.911668633,"l":4881.1289040919,"c":4944.3658003235,"v":597659.5626080437,"t":1715958000}
+{"o":4944.3658003235,"h":5018.2764299057,"l":4901.2873662907,"c":4905.2206466655,"v":665770.1943783468,"t":1715961600}
+{"o":4905.2206466655,"h":4920.7364913975,"l":4867.3543090677,"c":4875.8504882391,"v":478093.3348301435,"t":1715965200}
+{"o":4875.8504882391,"h":4909.2552096542,"l":4830.4483815321,"c":4899.8449177831,"v":463572.6759245999,"t":1715968800}
+{"o":4899.8449177831,"h":4920.7123150423,"l":4880.6164371141,"c":4916.4653644049,"v":397102.9006439767,"t":1715972400}
+{"o":4916.4653644049,"h":4926.0410174888,"l":4894.0788437981,"c":4909.2759339029,"v":354137.343946901,"t":1715976000}
+{"o":4909.2759339029,"h":4929.4063240712,"l":4879.0868100665,"c":4885.6219833121,"v":329843.3937518862,"t":1715979600}
+{"o":4885.6219833121,"h":4917.5722258806,"l":4877.3488440159,"c":4914.8821293009,"v":337139.6926515514,"t":1715983200}
+{"o":4914.8821293009,"h":4949.9540356601,"l":4891.6424342148,"c":4939.8412277297,"v":348820.3028261849,"t":1715986800}
+{"o":4939.8412277297,"h":4972.2488600441,"l":4913.6303553694,"c":4962.3317713661,"v":382690.5845696701,"t":1715990400}
+{"o":4962.3317713661,"h":5013.9222593639,"l":4928.2908479858,"c":5006.2625677773,"v":428999.6596409124,"t":1715994000}
+{"o":5006.2625677773,"h":5082.4983596771,"l":4979.9182877507,"c":5037.5935321497,"v":473330.8171019905,"t":1715997600}
+{"o":5037.5935321497,"h":5054.5221887648,"l":5013.4238842431,"c":5044.839265322,"v":360760.3817366458,"t":1716001200}
+{"o":5044.839265322,"h":5066.1965182488,"l":5023.6040447966,"c":5049.7164001144,"v":286647.9380715354,"t":1716004800}
+{"o":5049.7164001144,"h":5049.7164001144,"l":5016.5095785206,"c":5033.1622485756,"v":280215.9065541441,"t":1716008400}
+{"o":5033.1622485756,"h":5037.7686269824,"l":5005.7462056257,"c":5036.2755298554,"v":332051.4267960909,"t":1716012000}
+{"o":5036.2755298554,"h":5050.4574909701,"l":5012.762024603,"c":5021.2991565216,"v":311151.9148316878,"t":1716015600}
+{"o":5021.2991565216,"h":5056.3649844986,"l":5013.8592984874,"c":5050.7879920575,"v":328958.2665786349,"t":1716019200}
+{"o":5050.7879920575,"h":5115.0806176345,"l":5033.9786181344,"c":5099.9105325145,"v":370164.8907828208,"t":1716022800}
+{"o":5099.9105325145,"h":5125.442849947,"l":5080.9527759189,"c":5105.4621218173,"v":359620.9004751033,"t":1716026400}
+{"o":5105.4621218173,"h":5130.3105295537,"l":5074.7818256227,"c":5082.1405493577,"v":362344.6847691194,"t":1716030000}
+{"o":5082.1405493577,"h":5088.6076646107,"l":5044.6005417157,"c":5052.8470613912,"v":451331.7874944499,"t":1716033600}
+{"o":5052.8470613912,"h":5097.5427182765,"l":5040.9279305945,"c":5055.90100826,"v":636833.9696123247,"t":1716037200}
+{"o":5055.90100826,"h":5070.1784839857,"l":5004.8463457196,"c":5020.5105854808,"v":637882.6139553634,"t":1716040800}
+{"o":5020.5105854808,"h":5040.3108824171,"l":4995.7853926657,"c":5024.5354309136,"v":551398.6313892417,"t":1716044400}
+{"o":5024.5354309136,"h":5052.1774893134,"l":4960.0524730502,"c":4969.1346327594,"v":543614.1451687826,"t":1716048000}
+{"o":4969.1346327594,"h":5005.3197260529,"l":4963.0355729897,"c":4993.0380806139,"v":455679.6755475033,"t":1716051600}
+{"o":4993.0380806139,"h":5018.9562373245,"l":4982.7741978107,"c":4998.9013305485,"v":392722.5876584686,"t":1716055200}
+{"o":4998.9013305485,"h":5024.1410661372,"l":4986.8609548639,"c":5016.473685316,"v":430085.9931550193,"t":1716058800}
+{"o":5016.473685316,"h":5054.7752586417,"l":5013.3878777863,"c":5045.5809115993,"v":467411.336978622,"t":1716062400}
+{"o":5045.5809115993,"h":5064.6529999779,"l":5011.0584824642,"c":5024.7964959403,"v":454610.6662948114,"t":1716066000}
+{"o":5024.7964959403,"h":5041.994848393,"l":4991.2342511941,"c":5015.5646084879,"v":393487.2582211256,"t":1716069600}
+{"o":5015.5646084879,"h":5034.7605068763,"l":5000.5858941748,"c":5024.6030586687,"v":342484.2578643712,"t":1716073200}
+{"o":5024.6030586687,"h":5053.9799370869,"l":5010.166264265,"c":5043.4432510308,"v":314844.9842818327,"t":1716076800}
+{"o":5043.4432510308,"h":5071.1404794825,"l":5029.5348359729,"c":5044.94690884,"v":331335.9710669487,"t":1716080400}
+{"o":5044.94690884,"h":5083.8087309017,"l":5038.4338645727,"c":5075.9910555636,"v":351596.3200724355,"t":1716084000}
+{"o":5075.9910555636,"h":5101.5715107664,"l":5054.0236118549,"c":5078.2537782681,"v":337626.2414215882,"t":1716087600}
+{"o":5078.2537782681,"h":5088.111184278,"l":5045.1191436831,"c":5083.1938072766,"v":310867.275140838,"t":1716091200}
+{"o":5083.1938072766,"h":5109.7697821414,"l":5064.0519480801,"c":5067.4299881417,"v":304821.0608148266,"t":1716094800}
+{"o":5067.4299881417,"h":5079.3205659809,"l":5025.3157917699,"c":5043.3388222815,"v":297546.517471339,"t":1716098400}
+{"o":5043.3388222815,"h":5074.7669074073,"l":5021.1462869097,"c":5073.5137541045,"v":303283.8708605787,"t":1716102000}
+{"o":5073.5137541045,"h":5085.5117980941,"l":5039.9018496169,"c":5047.1770237103,"v":333840.567063057,"t":1716105600}
+{"o":5047.1770237103,"h":5066.0901565312,"l":5008.5450351729,"c":5039.9337689948,"v":333301.453366729,"t":1716109200}
+{"o":5039.9337689948,"h":5075.5760896006,"l":5019.5507565871,"c":5029.1255536884,"v":321963.4270028717,"t":1716112800}
+{"o":5029.1255536884,"h":5034.206156841,"l":4976.2701661111,"c":4999.1959776888,"v":366654.0332603045,"t":1716116400}
+{"o":4999.1959776888,"h":5013.9293250014,"l":4923.3146390584,"c":4928.0336651718,"v":358838.2466240202,"t":1716120000}
+{"o":4928.0336651718,"h":4938.3337990895,"l":4872.4627433294,"c":4918.1292005329,"v":414475.0900468919,"t":1716123600}
+{"o":4918.1292005329,"h":4936.4170445523,"l":4879.2183880951,"c":4889.1132068753,"v":370711.9926090756,"t":1716127200}
+{"o":4889.1132068753,"h":4908.1558341286,"l":4839.4012505312,"c":4903.9712994409,"v":352910.0213492063,"t":1716130800}
+{"o":4903.9712994409,"h":4918.2560255261,"l":4873.4482911471,"c":4894.3618311221,"v":388403.9942943541,"t":1716134400}
+{"o":4894.3618311221,"h":5001.9885659393,"l":4883.4161195832,"c":4953.3257815413,"v":425737.7945797379,"t":1716138000}
+{"o":4953.3257815413,"h":4976.0624458693,"l":4913.5203498687,"c":4920.6006494205,"v":363511.7228326868,"t":1716141600}
+{"o":4920.6006494205,"h":4959.9855106452,"l":4907.3567074015,"c":4934.6499281175,"v":477588.8713608694,"t":1716145200}
+{"o":4934.6499281175,"h":4970.8584726324,"l":4921.3923064042,"c":4957.5982029076,"v":340493.3670195458,"t":1716148800}
+{"o":4957.5982029076,"h":4969.460124054,"l":4903.381934939,"c":4953.7439161864,"v":338315.9883281634,"t":1716152400}
+{"o":4953.7439161864,"h":5000.1343475754,"l":4935.5765835795,"c":4993.052388557,"v":362459.1714425386,"t":1716156000}
+{"o":4993.052388557,"h":4996.6206473763,"l":4923.8402119302,"c":4948.7916205931,"v":330727.7982535551,"t":1716159600}
+{"o":4948.7916205931,"h":4972.5373722679,"l":4918.673062462,"c":4959.7391156791,"v":370442.3354018507,"t":1716163200}
+{"o":4959.7391156791,"h":4976.6954217465,"l":4879.3941554536,"c":4966.3384152393,"v":485673.1269168193,"t":1716166800}
+{"o":4966.3384152393,"h":5043.3388660329,"l":4951.3821021764,"c":5032.4537807466,"v":397646.0072642225,"t":1716170400}
+{"o":5032.4537807466,"h":5052.6090242353,"l":5008.2892037009,"c":5014.749060395,"v":390681.2340962873,"t":1716174000}
+{"o":5014.749060395,"h":5113.5593770419,"l":5002.6501969414,"c":5113.0974381553,"v":465985.7790485854,"t":1716177600}
+{"o":5113.0974381553,"h":5198.7864515933,"l":5103.1410239046,"c":5192.5716501327,"v":550483.5581719853,"t":1716181200}
+{"o":5192.5716501327,"h":5202.6259189629,"l":5102.1741416719,"c":5127.6657182356,"v":441428.3971121128,"t":1716184800}
+{"o":5127.6657182356,"h":5202.8143101973,"l":5112.9973593486,"c":5185.8504950947,"v":372025.2000993484,"t":1716188400}
+{"o":5185.8504950947,"h":5219.7978921383,"l":5159.472688105,"c":5171.3768268725,"v":384162.1979079692,"t":1716192000}
+{"o":5171.3768268725,"h":5194.1921890677,"l":5144.2835300788,"c":5150.4049395003,"v":364662.6225830074,"t":1716195600}
+{"o":5150.4049395003,"h":5199.6312586212,"l":5114.3160065405,"c":5176.0241340936,"v":444045.5084455661,"t":1716199200}
+{"o":5176.0241340936,"h":5213.7932105057,"l":5168.9107383996,"c":5175.349795928,"v":371237.8530550055,"t":1716202800}
+{"o":5175.349795928,"h":5195.8806685539,"l":5143.7556827285,"c":5160.7197677191,"v":366114.5068988225,"t":1716206400}
+{"o":5160.7197677191,"h":5181.1252231829,"l":5127.5703480425,"c":5163.2331235433,"v":411853.6617762642,"t":1716210000}
+{"o":5163.2331235433,"h":5165.0671709042,"l":5104.7184065935,"c":5133.4188428775,"v":467919.2697298383,"t":1716213600}
+{"o":5133.4188428775,"h":5226.0074648787,"l":5111.1952225989,"c":5213.6688307229,"v":478281.0656144017,"t":1716217200}
+{"o":5213.6688307229,"h":5272.8375730552,"l":5187.6667171304,"c":5241.7546633125,"v":631364.4944899428,"t":1716220800}
+{"o":5241.7546633125,"h":5291.1636926555,"l":5222.1608605083,"c":5287.7980180011,"v":510486.2889716423,"t":1716224400}
+{"o":5287.7980180011,"h":5292.3318207068,"l":5226.8190332421,"c":5247.7078559399,"v":476482.5372593001,"t":1716228000}
+{"o":5247.7078559399,"h":5483.3486933296,"l":5227.8108311083,"c":5455.7845246072,"v":803169.4235273977,"t":1716231600}
+{"o":5455.7845246072,"h":5465.6677503042,"l":5335.9071946302,"c":5343.731603194,"v":795137.0844678812,"t":1716235200}
+{"o":5343.731603194,"h":5400.8958959701,"l":5309.1147607133,"c":5384.6066534056,"v":585377.922881489,"t":1716238800}
+{"o":5384.6066534056,"h":5438.8154582717,"l":5370.1828960727,"c":5408.0023209148,"v":572689.2336966287,"t":1716242400}
+{"o":5408.0023209148,"h":5468.4631676219,"l":5370.2277066923,"c":5439.3037787642,"v":538306.3971224043,"t":1716246000}
+{"o":5439.3037787642,"h":5510.1753080414,"l":5398.4671670459,"c":5418.7762087818,"v":619318.3846028384,"t":1716249600}
+{"o":5418.7762087818,"h":5418.7762087818,"l":5344.4983973364,"c":5383.5081538687,"v":492848.3258478489,"t":1716253200}
+{"o":5383.5081538687,"h":5393.315363046,"l":5325.3021789058,"c":5337.2206661946,"v":373426.128316957,"t":1716256800}
+{"o":5337.2206661946,"h":5384.8292729087,"l":5329.8497485885,"c":5363.5585407628,"v":303691.5396685825,"t":1716260400}
+{"o":5363.5585407628,"h":5391.1870510626,"l":5313.7414819355,"c":5313.7414819355,"v":327380.6631759278,"t":1716264000}
+{"o":5313.7414819355,"h":5333.9044220363,"l":5281.839887403,"c":5305.0090284983,"v":328009.4550721354,"t":1716267600}
+{"o":5305.0090284983,"h":5349.1507688141,"l":5287.2540659647,"c":5301.3471943185,"v":366452.1037285514,"t":1716271200}
+{"o":5301.3471943185,"h":5321.0928620894,"l":5248.1074075616,"c":5281.1266140472,"v":299968.5384014281,"t":1716274800}
+{"o":5281.1266140472,"h":5306.7400716737,"l":5265.3613046474,"c":5290.0866250825,"v":245453.0868431068,"t":1716278400}
+{"o":5290.0866250825,"h":5344.5581206365,"l":5274.8067535638,"c":5332.3962432069,"v":338342.3250617319,"t":1716282000}
+{"o":5332.3962432069,"h":5373.9822175052,"l":5311.8967555824,"c":5320.1362796651,"v":320000.7599689976,"t":1716285600}
+{"o":5320.1362796651,"h":5339.2306190638,"l":5253.0434914275,"c":5256.5159133944,"v":362599.4635372854,"t":1716289200}
+{"o":5256.5159133944,"h":5271.8154623515,"l":5214.3005121598,"c":5249.6733576044,"v":476180.0989164974,"t":1716292800}
+{"o":5249.6733576044,"h":5283.9473394287,"l":5195.5874932383,"c":5211.5200912332,"v":521956.0037520187,"t":1716296400}
+{"o":5211.5200912332,"h":5242.7818084721,"l":5157.2626261317,"c":5163.8310580062,"v":494053.2142524726,"t":1716300000}
+{"o":5163.8310580062,"h":5200.334905959,"l":5124.9849101766,"c":5146.2735043582,"v":535829.4847534754,"t":1716303600}
+{"o":5146.2735043582,"h":5209.7123113175,"l":5132.3409686089,"c":5137.4044336064,"v":512973.3161875521,"t":1716307200}
+{"o":5137.4044336064,"h":5188.8222828058,"l":5128.1085464356,"c":5169.6457029522,"v":452964.7364310195,"t":1716310800}
+{"o":5169.6457029522,"h":5185.7134503703,"l":5135.1906605153,"c":5170.4966214799,"v":393239.2556953015,"t":1716314400}
+{"o":5170.4966214799,"h":5176.4773751085,"l":5078.8949326263,"c":5102.4113119429,"v":396369.1178079504,"t":1716318000}
+{"o":5102.4113119429,"h":5192.3295863883,"l":5101.0677914628,"c":5185.9829815145,"v":386595.1744726477,"t":1716321600}
+{"o":5185.9829815145,"h":5199.9294776658,"l":5137.1149887531,"c":5192.9391635827,"v":369058.6566412507,"t":1716325200}
+{"o":5192.9391635827,"h":5205.2256976718,"l":5173.7842455164,"c":5200.3388481795,"v":405660.1286502724,"t":1716328800}
+{"o":5200.3388481795,"h":5204.448273151,"l":5184.9005334305,"c":5190.7279403895,"v":344384.9076318898,"t":1716332400}
+{"o":5190.7279403895,"h":5227.2057475787,"l":5175.7857779496,"c":5178.7968268202,"v":351243.715431985,"t":1716336000}
+{"o":5178.7968268202,"h":5211.771068763,"l":5172.1926200529,"c":5200.6801063724,"v":338099.6482878208,"t":1716339600}
+{"o":5200.6801063724,"h":5201.1174642089,"l":5164.9729568124,"c":5179.1224067396,"v":342922.6561547937,"t":1716343200}
+{"o":5179.1224067396,"h":5191.9951145849,"l":5139.3415401696,"c":5182.2145830281,"v":325083.2281622605,"t":1716346800}
+{"o":5182.2145830281,"h":5193.9211896061,"l":5099.4023979901,"c":5162.7937906167,"v":355325.0639770628,"t":1716350400}
+{"o":5162.7937906167,"h":5288.8222689838,"l":5137.915063177,"c":5283.2462645874,"v":427388.725782146,"t":1716354000}
+{"o":5283.2462645874,"h":5324.8296681569,"l":5278.3785849317,"c":5287.2505856928,"v":388970.2212380069,"t":1716357600}
+{"o":5287.2505856928,"h":5302.1132282902,"l":5229.4661878977,"c":5242.9961783294,"v":301035.4190294881,"t":1716361200}
+{"o":5242.9961783294,"h":5262.0623673107,"l":5201.84266437,"c":5259.157466386,"v":347903.3789735784,"t":1716364800}
+{"o":5259.157466386,"h":5269.2711122997,"l":5218.3312402232,"c":5263.557923208,"v":297554.2197361643,"t":1716368400}
+{"o":5263.557923208,"h":5277.5321003963,"l":5245.7372726661,"c":5275.5351321868,"v":336097.0720986923,"t":1716372000}
+{"o":5275.5351321868,"h":5281.9210062904,"l":5192.2571982929,"c":5192.2571982929,"v":356560.1520797267,"t":1716375600}
+{"o":5192.2571982929,"h":5238.6270484796,"l":5134.3738332622,"c":5156.393205128,"v":529777.0189227889,"t":1716379200}
+{"o":5156.393205128,"h":5237.6460495831,"l":5156.393205128,"c":5237.6460495831,"v":484280.9675976069,"t":1716382800}
+{"o":5237.6460495831,"h":5318.7150615769,"l":5206.3694554533,"c":5296.9612332548,"v":656292.65919248,"t":1716386400}
+{"o":5296.9612332548,"h":5322.1533990449,"l":5236.6862865509,"c":5281.6018541331,"v":700095.6157977789,"t":1716390000}
+{"o":5281.6018541331,"h":5342.0399424082,"l":5246.6396434124,"c":5273.1174881464,"v":681042.1990263803,"t":1716393600}
+{"o":5273.1174881464,"h":5310.312606707,"l":5230.8268367586,"c":5240.0222718229,"v":600077.7599164568,"t":1716397200}
+{"o":5240.0222718229,"h":5252.0525278518,"l":5170.027144239,"c":5216.4574669223,"v":526584.6669711387,"t":1716400800}
+{"o":5216.4574669223,"h":5221.3755443381,"l":5179.0323539083,"c":5190.6706647124,"v":468587.0939943814,"t":1716404400}
+{"o":5190.6706647124,"h":5233.4753690079,"l":5161.6521367829,"c":5169.4133870554,"v":473909.059966632,"t":1716408000}
+{"o":5169.4133870554,"h":5261.037225967,"l":5144.3206447165,"c":5247.1016477616,"v":479359.1128172513,"t":1716411600}
+{"o":5247.1016477616,"h":5255.273223481,"l":5167.2828497558,"c":5171.6377621643,"v":414863.9032044084,"t":1716415200}
+{"o":5171.6377621643,"h":5171.6377621643,"l":5120.0265376938,"c":5152.6202284178,"v":358781.1638799353,"t":1716418800}
+{"o":5152.6202284178,"h":5195.6009832594,"l":5150.2791243095,"c":5159.9552296456,"v":350604.672984353,"t":1716422400}
+{"o":5159.9552296456,"h":5188.915172386,"l":5113.796200796,"c":5170.8884178389,"v":386982.4970174234,"t":1716426000}
+{"o":5170.8884178389,"h":5204.0110271149,"l":5161.5105059396,"c":5204.0110271149,"v":340656.4782539421,"t":1716429600}
+{"o":5204.0110271149,"h":5219.255001377,"l":5180.151273321,"c":5201.4944586735,"v":392761.0961551233,"t":1716433200}
+{"o":5201.4944586735,"h":5206.4877977658,"l":5154.6029139584,"c":5168.4554036386,"v":323755.6262204893,"t":1716436800}
+{"o":5168.4554036386,"h":5178.3741568721,"l":5157.6953541412,"c":5167.0338131636,"v":307601.9398809675,"t":1716440400}
+{"o":5167.0338131636,"h":5181.1923738216,"l":5132.0233744987,"c":5177.1173533699,"v":303713.5595483453,"t":1716444000}
+{"o":5177.1173533699,"h":5182.3691619057,"l":5143.5266087196,"c":5161.8255868043,"v":317063.5648286647,"t":1716447600}
+{"o":5161.8255868043,"h":5176.3030828028,"l":5147.4660014668,"c":5175.3562903866,"v":296908.2504812145,"t":1716451200}
+{"o":5175.3562903866,"h":5180.7681841535,"l":5127.6564681475,"c":5136.4081501966,"v":324259.8891505212,"t":1716454800}
+{"o":5136.4081501966,"h":5146.9840792353,"l":5051.4102250057,"c":5061.2011532617,"v":396228.6987832622,"t":1716458400}
+{"o":5061.2011532617,"h":5121.2767270997,"l":5056.1538686084,"c":5117.1396305474,"v":419208.8825975849,"t":1716462000}
+{"o":5117.1396305474,"h":5158.8113193486,"l":4998.3652415686,"c":5031.7361341008,"v":595915.9867038344,"t":1716465600}
+{"o":5031.7361341008,"h":5056.9738506938,"l":4922.475439513,"c":4985.0779855205,"v":688074.4522152361,"t":1716469200}
+{"o":4985.0779855205,"h":5022.2669880915,"l":4956.6953240176,"c":4959.8962224434,"v":486192.7078881633,"t":1716472800}
+{"o":4959.8962224434,"h":5044.9505647985,"l":4956.685833509,"c":5025.9832960366,"v":450197.2602326812,"t":1716476400}
+{"o":5025.9832960366,"h":5048.0377367253,"l":5009.5566850953,"c":5046.3603407663,"v":393992.8075519465,"t":1716480000}
+{"o":5046.3603407663,"h":5102.0422735834,"l":5011.1520377672,"c":5011.1520377672,"v":413487.9188794078,"t":1716483600}
+{"o":5011.1520377672,"h":5026.2188995119,"l":4959.8200190263,"c":5001.9410710095,"v":557431.0014899084,"t":1716487200}
+{"o":5001.9410710095,"h":5018.5273397012,"l":4964.4928036955,"c":4970.8138927416,"v":411475.9831185204,"t":1716490800}
+{"o":4970.8138927416,"h":5023.834756023,"l":4839.1478380494,"c":5013.6374933979,"v":782140.7074976986,"t":1716494400}
+{"o":5013.6374933979,"h":5298.0078115301,"l":4997.7871747917,"c":5207.6759872906,"v":1118124.2736751228,"t":1716498000}
+{"o":5207.6759872906,"h":5225.3137648074,"l":5120.298461332,"c":5130.2550239202,"v":478361.5354804356,"t":1716501600}
+{"o":5130.2550239202,"h":5149.6698777441,"l":5093.4822949449,"c":5131.4853396757,"v":404846.300976364,"t":1716505200}
+{"o":5131.4853396757,"h":5131.4853396757,"l":5072.138675746,"c":5078.0543567915,"v":388196.3290979881,"t":1716508800}
+{"o":5078.0543567915,"h":5078.0543567915,"l":5036.3897663579,"c":5037.654399623,"v":298368.9633445304,"t":1716512400}
+{"o":5037.654399623,"h":5065.0601463076,"l":4998.0059702092,"c":5034.6832905882,"v":345367.5066163332,"t":1716516000}
+{"o":5034.6832905882,"h":5044.9926149851,"l":4995.739862557,"c":5009.5545354717,"v":375569.0268410437,"t":1716519600}
+{"o":5009.5545354717,"h":5009.5545354717,"l":4921.0614167437,"c":4924.840761701,"v":301050.0924212675,"t":1716523200}
+{"o":4924.840761701,"h":4924.9360217095,"l":4840.6996947412,"c":4874.4370008591,"v":405096.7630535034,"t":1716526800}
+{"o":4874.4370008591,"h":4896.4046912977,"l":4823.4776995775,"c":4846.6269172266,"v":458335.8839233631,"t":1716530400}
+{"o":4846.6269172266,"h":4868.9454506401,"l":4811.3624911157,"c":4837.6033281845,"v":382622.5136673945,"t":1716534000}
+{"o":4837.6033281845,"h":4843.8559033644,"l":4734.7624493071,"c":4815.6617992624,"v":440885.3547653617,"t":1716537600}
+{"o":4815.6617992624,"h":4835.0522166691,"l":4787.6343348618,"c":4830.1567573425,"v":352661.9006076584,"t":1716541200}
+{"o":4830.1567573425,"h":4836.5553657747,"l":4801.3055261739,"c":4816.1878602435,"v":332336.1516392031,"t":1716544800}
+{"o":4816.1878602435,"h":4849.7484522202,"l":4808.9197964601,"c":4841.2074384943,"v":325116.3713873636,"t":1716548400}
+{"o":4841.2074384943,"h":4883.0494943276,"l":4835.6237121986,"c":4855.1311049274,"v":350758.085651524,"t":1716552000}
+{"o":4855.1311049274,"h":4872.9805433725,"l":4813.2408157586,"c":4819.8099179006,"v":510826.8409185617,"t":1716555600}
+{"o":4819.8099179006,"h":4903.868705777,"l":4808.6019403016,"c":4876.412628245,"v":545041.9043266146,"t":1716559200}
+{"o":4876.412628245,"h":4923.0728552618,"l":4855.1124569164,"c":4871.5957283839,"v":630276.8197984954,"t":1716562800}
+{"o":4871.5957283839,"h":4873.5221294258,"l":4798.549409186,"c":4826.9011514211,"v":434906.5884190891,"t":1716566400}
+{"o":4826.9011514211,"h":4909.9910985013,"l":4814.0435551022,"c":4909.9910985013,"v":424539.6670905934,"t":1716570000}
+{"o":4909.9910985013,"h":4960.462207771,"l":4899.2803517881,"c":4913.1999691484,"v":436229.8087433896,"t":1716573600}
+{"o":4913.1999691484,"h":4922.955259432,"l":4884.2215171581,"c":4902.2997083868,"v":391158.9398545232,"t":1716577200}
+{"o":4902.2997083868,"h":4915.3414421751,"l":4880.9104489091,"c":4893.8150271985,"v":370729.8575406834,"t":1716580800}
+{"o":4893.8150271985,"h":4908.7135130957,"l":4861.0996695945,"c":4879.1528066258,"v":360078.8295496327,"t":1716584400}
+{"o":4879.1528066258,"h":4889.5286978576,"l":4856.0855165259,"c":4873.5951795528,"v":300549.6253772685,"t":1716588000}
+{"o":4873.5951795528,"h":4897.1199133985,"l":4867.9937527178,"c":4885.2551168817,"v":319308.0346702327,"t":1716591600}
+{"o":4885.2551168817,"h":4885.2551168817,"l":4838.0963452859,"c":4843.0142072745,"v":359278.7146812548,"t":1716595200}
+{"o":4843.0142072745,"h":4903.1013462541,"l":4834.3394996982,"c":4888.2897565463,"v":439540.033131408,"t":1716598800}
+{"o":4888.2897565463,"h":4943.7281453607,"l":4886.3504306501,"c":4926.5792385079,"v":385784.276628872,"t":1716602400}
+{"o":4926.5792385079,"h":4938.5137478046,"l":4897.7906245581,"c":4938.3129677961,"v":358255.97151039,"t":1716606000}
+{"o":4938.3129677961,"h":4952.2906943646,"l":4922.1500235079,"c":4948.0526833269,"v":358521.9094599205,"t":1716609600}
+{"o":4948.0526833269,"h":4948.4717651543,"l":4916.3991965182,"c":4935.835813811,"v":330555.5123244604,"t":1716613200}
+{"o":4935.835813811,"h":4936.4257853621,"l":4903.2561747042,"c":4905.1154264045,"v":303743.2861394083,"t":1716616800}
+{"o":4905.1154264045,"h":4935.6189112649,"l":4897.794386119,"c":4925.4104568105,"v":340453.4871467232,"t":1716620400}
+{"o":4925.4104568105,"h":4949.2273494606,"l":4904.3912738686,"c":4915.340258832,"v":349307.9705240307,"t":1716624000}
+{"o":4915.340258832,"h":4946.9604521894,"l":4903.464677864,"c":4936.6973629248,"v":362709.9453949195,"t":1716627600}
+{"o":4936.6973629248,"h":4960.624852877,"l":4920.0052288,"c":4951.3810150724,"v":307781.4518041518,"t":1716631200}
+{"o":4951.3810150724,"h":4964.730945055,"l":4910.9380617866,"c":4911.6404197461,"v":289300.1337118573,"t":1716634800}
+{"o":4911.6404197461,"h":4921.3490713602,"l":4883.6360952959,"c":4892.7172245331,"v":309703.1451540214,"t":1716638400}
+{"o":4892.7172245331,"h":4906.0994050492,"l":4855.4544498404,"c":4865.6217696228,"v":412776.1119037274,"t":1716642000}
+{"o":4865.6217696228,"h":4911.5982178453,"l":4865.3879244414,"c":4900.5111372277,"v":314967.4942058125,"t":1716645600}
+{"o":4900.5111372277,"h":4917.7439780487,"l":4882.4626925525,"c":4890.7810127846,"v":358115.0200300355,"t":1716649200}
+{"o":4890.7810127846,"h":4895.4086033375,"l":4863.5037189621,"c":4865.8150532344,"v":329606.6002426443,"t":1716652800}
+{"o":4865.8150532344,"h":4887.3156205663,"l":4854.0539871846,"c":4855.5307730949,"v":333482.1969321315,"t":1716656400}
+{"o":4855.5307730949,"h":4877.676450267,"l":4847.7696721601,"c":4877.676450267,"v":337596.6427271495,"t":1716660000}
+{"o":4877.676450267,"h":4886.0853310203,"l":4859.4635236112,"c":4869.8366068309,"v":402796.7717860515,"t":1716663600}
+{"o":4869.8366068309,"h":4880.0431970358,"l":4850.3399075731,"c":4864.0337352122,"v":334563.861305237,"t":1716667200}
+{"o":4864.0337352122,"h":4879.3275466058,"l":4862.8206898677,"c":4876.1191679341,"v":295928.6308404664,"t":1716670800}
+{"o":4876.1191679341,"h":4891.7478867373,"l":4865.8235828702,"c":4887.7087878561,"v":289689.1533415564,"t":1716674400}
+{"o":4887.7087878561,"h":4910.6123939232,"l":4887.3866516071,"c":4902.218502854,"v":420423.1518473694,"t":1716678000}
+{"o":4902.218502854,"h":4902.218502854,"l":4879.3432242972,"c":4879.3432242972,"v":451240.7016293777,"t":1716681600}
+{"o":4879.3432242972,"h":4897.1460970469,"l":4851.2044128472,"c":4855.5880779492,"v":464922.8187338266,"t":1716685200}
+{"o":4855.5880779492,"h":4861.9702682629,"l":4805.433814174,"c":4828.2774321734,"v":479387.0922518968,"t":1716688800}
+{"o":4828.2774321734,"h":4846.8637562217,"l":4799.2896875049,"c":4841.5705766915,"v":387579.5451102858,"t":1716692400}
+{"o":4841.5705766915,"h":4841.5705766915,"l":4806.017182359,"c":4823.5084052937,"v":316338.0669430862,"t":1716696000}
+{"o":4823.5084052937,"h":4854.0833708913,"l":4803.8350629822,"c":4854.0833708913,"v":300620.7290750647,"t":1716699600}
+{"o":4854.0833708913,"h":4862.1108658785,"l":4830.4040462477,"c":4835.5163730471,"v":265192.1390714669,"t":1716703200}
+{"o":4835.5163730471,"h":4855.7945263263,"l":4793.9027283297,"c":4815.3528883444,"v":337464.8577485479,"t":1716706800}
+{"o":4815.3528883444,"h":4830.7375726524,"l":4773.0355481736,"c":4783.8838702287,"v":380417.9205843866,"t":1716710400}
+{"o":4783.8838702287,"h":4793.3975925076,"l":4723.5480058891,"c":4745.1619728266,"v":384941.4349545882,"t":1716714000}
+{"o":4745.1619728266,"h":4782.9019255362,"l":4745.1237423844,"c":4782.9019255362,"v":310313.4195246393,"t":1716717600}
+{"o":4782.9019255362,"h":4791.3746303035,"l":4756.8701974938,"c":4773.6489806964,"v":322647.3001166646,"t":1716721200}
+{"o":4773.6489806964,"h":4777.1671705449,"l":4745.3416658902,"c":4763.0624399084,"v":345235.3571972029,"t":1716724800}
+{"o":4763.0624399084,"h":4798.3331503957,"l":4754.2334988735,"c":4798.3331503957,"v":303517.041142194,"t":1716728400}
+{"o":4798.3331503957,"h":4814.8772315286,"l":4769.909731753,"c":4812.7880671619,"v":474481.2932680181,"t":1716732000}
+{"o":4812.7880671619,"h":4827.1452342719,"l":4729.7981553317,"c":4743.6775129991,"v":474285.3195642623,"t":1716735600}
+{"o":4743.6775129991,"h":4760.0352081609,"l":4724.1742872237,"c":4747.3841160422,"v":428340.066516288,"t":1716739200}
+{"o":4747.3841160422,"h":4751.2252596433,"l":4709.8758846317,"c":4718.169894742,"v":390100.1381489409,"t":1716742800}
+{"o":4718.169894742,"h":4726.9158522799,"l":4690.6942113189,"c":4711.1596000722,"v":479113.8661335017,"t":1716746400}
+{"o":4711.1596000722,"h":4738.1672496061,"l":4704.1468560423,"c":4736.1004961972,"v":444940.052724136,"t":1716750000}
+{"o":4736.1004961972,"h":4739.8786552917,"l":4714.0694388964,"c":4720.2746800002,"v":483375.5763864859,"t":1716753600}
+{"o":4720.2746800002,"h":4754.5676318197,"l":4690.8721536536,"c":4754.5676318197,"v":646349.8273933697,"t":1716757200}
+{"o":4754.5676318197,"h":4780.4178273985,"l":4746.9307528967,"c":4765.2075336729,"v":804977.0958574087,"t":1716760800}
+{"o":4765.2075336729,"h":4770.4734203685,"l":4737.4016630222,"c":4755.3113765095,"v":535486.3248076272,"t":1716764400}
+{"o":4755.3113765095,"h":4836.6407016905,"l":4754.3710476,"c":4818.2060001473,"v":462658.4998381141,"t":1716768000}
+{"o":4818.2060001473,"h":4850.5392122008,"l":4801.6343580793,"c":4824.7254072396,"v":422429.2792348369,"t":1716771600}
+{"o":4824.7254072396,"h":4832.2654338004,"l":4775.2997639086,"c":4782.0272755615,"v":482255.1956029687,"t":1716775200}
+{"o":4782.0272755615,"h":4838.7532445889,"l":4777.3665081428,"c":4813.5895327119,"v":389775.8399532757,"t":1716778800}
+{"o":4813.5895327119,"h":4844.2094422905,"l":4813.1441206135,"c":4824.3805021457,"v":468116.8527806049,"t":1716782400}
+{"o":4824.3805021457,"h":4838.733792431,"l":4772.1101211537,"c":4794.8865331289,"v":408504.7333576517,"t":1716786000}
+{"o":4794.8865331289,"h":4819.6893159744,"l":4791.1548738471,"c":4791.1761915002,"v":379185.4957553837,"t":1716789600}
+{"o":4791.1761915002,"h":4820.7020063142,"l":4776.4454995354,"c":4819.6380257144,"v":363069.2008403222,"t":1716793200}
+{"o":4819.6380257144,"h":4852.7175762041,"l":4808.0497301402,"c":4816.9843291267,"v":400262.1756530204,"t":1716796800}
+{"o":4816.9843291267,"h":4834.3565215972,"l":4804.3562363724,"c":4827.8870057182,"v":379538.3175423137,"t":1716800400}
+{"o":4827.8870057182,"h":4844.4901668978,"l":4810.911910709,"c":4844.0904399975,"v":385735.2427008951,"t":1716804000}
+{"o":4844.0904399975,"h":4890.4896344639,"l":4836.2715781605,"c":4879.1395216536,"v":404305.5005227072,"t":1716807600}
+{"o":4879.1395216536,"h":4891.4915155929,"l":4853.3859857067,"c":4855.2141788565,"v":443174.4916148812,"t":1716811200}
+{"o":4855.2141788565,"h":4920.754348603,"l":4855.2141788565,"c":4904.6645512344,"v":617009.9857116106,"t":1716814800}
+{"o":4904.6645512344,"h":4925.0220952558,"l":4878.6910396823,"c":4921.4356123468,"v":725979.31196291,"t":1716818400}
+{"o":4921.4356123468,"h":4989.1669077483,"l":4915.239959976,"c":4979.604291826,"v":642450.7138251553,"t":1716822000}
+{"o":4979.604291826,"h":5007.9410533176,"l":4963.3466209277,"c":4987.719867125,"v":878847.0567323739,"t":1716825600}
+{"o":4987.719867125,"h":5012.8555186748,"l":4981.4092662084,"c":4982.8719391504,"v":764077.5854058147,"t":1716829200}
+{"o":4982.8719391504,"h":4997.7652107174,"l":4952.3505247982,"c":4952.3505247982,"v":552068.9050556952,"t":1716832800}
+{"o":4952.3505247982,"h":4971.8901595302,"l":4859.908631213,"c":4905.4650942314,"v":625247.8931347585,"t":1716836400}
+{"o":4905.4650942314,"h":4967.3528716216,"l":4901.3573789097,"c":4963.4106579375,"v":544407.4734440402,"t":1716840000}
+{"o":4963.4106579375,"h":4980.7873479703,"l":4948.2674350565,"c":4962.5872094589,"v":405051.2124466087,"t":1716843600}
+{"o":4962.5872094589,"h":5010.1617333936,"l":4951.7624264793,"c":4980.709701353,"v":514944.7745227813,"t":1716847200}
+{"o":4980.709701353,"h":4984.6611731346,"l":4920.2613684447,"c":4950.4871707575,"v":443699.471327353,"t":1716850800}
+{"o":4950.4871707575,"h":4974.4741592736,"l":4927.1347064155,"c":4941.6085487875,"v":543973.3092351152,"t":1716854400}
+{"o":4941.6085487875,"h":5006.1025661188,"l":4887.4875173606,"c":4894.3496278158,"v":581521.5503827685,"t":1716858000}
+{"o":4894.3496278158,"h":4930.5021087783,"l":4853.0445275643,"c":4914.8295557032,"v":595654.1276157729,"t":1716861600}
+{"o":4914.8295557032,"h":4925.5650594492,"l":4835.423907138,"c":4867.2496559185,"v":414485.1485403343,"t":1716865200}
+{"o":4867.2496559185,"h":4877.5393332343,"l":4802.8470682333,"c":4819.7102122897,"v":438146.3950587866,"t":1716868800}
+{"o":4819.7102122897,"h":4858.0115995511,"l":4806.9172878554,"c":4854.6486821186,"v":363159.0159614558,"t":1716872400}
+{"o":4854.6486821186,"h":4868.8689828908,"l":4831.5389810641,"c":4852.4458925131,"v":325264.7462858079,"t":1716876000}
+{"o":4852.4458925131,"h":4860.1416175437,"l":4822.9530966717,"c":4835.0227161569,"v":332157.0188325117,"t":1716879600}
+{"o":4835.0227161569,"h":4890.6238942206,"l":4827.3224665037,"c":4878.7193392521,"v":461849.7012363618,"t":1716883200}
+{"o":4878.7193392521,"h":4896.0160105158,"l":4861.7983489281,"c":4884.7459589188,"v":417990.827382557,"t":1716886800}
+{"o":4884.7459589188,"h":4954.5856248484,"l":4881.6287684466,"c":4934.9327760324,"v":504771.3019811813,"t":1716890400}
+{"o":4934.9327760324,"h":4950.5592635926,"l":4905.3280404822,"c":4944.5584904127,"v":486866.689814307,"t":1716894000}
+{"o":4944.5584904127,"h":5001.6682949337,"l":4930.8195852899,"c":4983.2548399932,"v":541761.4298237904,"t":1716897600}
+{"o":4983.2548399932,"h":5039.9144996448,"l":4929.0712074695,"c":4938.8713759982,"v":787314.5328258504,"t":1716901200}
+{"o":4938.8713759982,"h":5007.5026081856,"l":4865.7305812771,"c":4907.8532422857,"v":799108.8207008693,"t":1716904800}
+{"o":4907.8532422857,"h":4922.3360886064,"l":4843.1888585918,"c":4896.8300930861,"v":726830.8736425427,"t":1716908400}
+{"o":4896.8300930861,"h":4908.5072425459,"l":4833.596805711,"c":4855.9793537714,"v":614441.9829120445,"t":1716912000}
+{"o":4855.9793537714,"h":4885.3017790974,"l":4845.3827807497,"c":4859.0244996837,"v":517202.9580254268,"t":1716915600}
+{"o":4859.0244996837,"h":4890.0761208459,"l":4836.0648417905,"c":4879.8623988026,"v":570069.8187788189,"t":1716919200}
+{"o":4879.8623988026,"h":4969.9662187606,"l":4876.4007100625,"c":4959.3336564207,"v":552263.9351882556,"t":1716922800}
+{"o":4959.3336564207,"h":4968.435375029,"l":4927.4873109332,"c":4937.1406810562,"v":480031.9473064487,"t":1716926400}
+{"o":4937.1406810562,"h":4944.4595813603,"l":4912.3680576557,"c":4914.4290872268,"v":466444.8621646862,"t":1716930000}
+{"o":4914.4290872268,"h":4941.7491343268,"l":4913.5341496063,"c":4919.3760178527,"v":636626.9433093424,"t":1716933600}
+{"o":4919.3760178527,"h":4929.5147900855,"l":4899.2139202162,"c":4909.9331803991,"v":494367.679787388,"t":1716937200}
+{"o":4909.9331803991,"h":4922.5646109586,"l":4889.6293065696,"c":4903.9488753412,"v":724745.8347194399,"t":1716940800}
+{"o":4903.9488753412,"h":4916.1562617277,"l":4873.9035628366,"c":4891.8452826849,"v":578953.1381059369,"t":1716944400}
+{"o":4891.8452826849,"h":4942.3544093473,"l":4887.3931766745,"c":4935.4491716055,"v":579668.906313007,"t":1716948000}
+{"o":4935.4491716055,"h":5020.5233541927,"l":4935.4479748114,"c":5013.8395242326,"v":686058.3080379176,"t":1716951600}
+{"o":5013.8395242326,"h":5033.6099648228,"l":4996.4992208069,"c":5008.2054465896,"v":570126.7865579466,"t":1716955200}
+{"o":5008.2054465896,"h":5008.5074075086,"l":4984.3394003187,"c":5004.4433974994,"v":478384.3623732379,"t":1716958800}
+{"o":5004.4433974994,"h":5058.501879553,"l":4999.216094704,"c":5036.8667380514,"v":477165.1210577654,"t":1716962400}
+{"o":5036.8667380514,"h":5042.0092516438,"l":4971.2955652708,"c":4971.2955652708,"v":540876.3881763527,"t":1716966000}
+{"o":4971.2955652708,"h":4976.9284583989,"l":4894.3478105209,"c":4918.5187827538,"v":588716.0706654944,"t":1716969600}
+{"o":4918.5187827538,"h":4938.5028105197,"l":4877.5781222176,"c":4915.4290839913,"v":465124.5464971043,"t":1716973200}
+{"o":4915.4290839913,"h":4953.458015391,"l":4905.5152620613,"c":4950.888157122,"v":403271.0832375563,"t":1716976800}
+{"o":4950.888157122,"h":4954.2594133349,"l":4895.7459987438,"c":4897.234190068,"v":378567.7357695451,"t":1716980400}
+{"o":4897.234190068,"h":4924.3873622412,"l":4865.3563483666,"c":4912.7282157599,"v":504363.8146249764,"t":1716984000}
+{"o":4912.7282157599,"h":4944.2466833774,"l":4885.1735762568,"c":4910.5367418768,"v":656077.7165502956,"t":1716987600}
+{"o":4910.5367418768,"h":4936.3391682766,"l":4840.0027462956,"c":4928.4731724784,"v":683867.51810726,"t":1716991200}
+{"o":4928.4731724784,"h":4942.8207149029,"l":4897.451332842,"c":4907.1386634559,"v":542816.3179197045,"t":1716994800}
+{"o":4907.1386634559,"h":4998.3703928501,"l":4878.063695568,"c":4990.2990249256,"v":717032.637340873,"t":1716998400}
+{"o":4990.2990249256,"h":4992.50384365,"l":4920.8093853918,"c":4954.7369872301,"v":661280.8442138484,"t":1717002000}
+{"o":4954.7369872301,"h":4977.0759279604,"l":4904.8954575893,"c":4932.6651668234,"v":585897.136549382,"t":1717005600}
+{"o":4932.6651668234,"h":4988.9094390123,"l":4925.9622367837,"c":4928.4934823274,"v":474921.676583337,"t":1717009200}
+{"o":4928.4934823274,"h":4938.2094207745,"l":4907.2851730676,"c":4918.0239316521,"v":464708.9788414778,"t":1717012800}
+{"o":4918.0239316521,"h":4941.8215556832,"l":4885.5033082443,"c":4929.1556618262,"v":579621.7069885532,"t":1717016400}
+{"o":4929.1556618262,"h":4943.5973985373,"l":4908.2534324963,"c":4937.1335600428,"v":460477.3651413263,"t":1717020000}
+{"o":4937.1335600428,"h":4939.2667826092,"l":4889.8555331431,"c":4896.0498843635,"v":459946.7324209263,"t":1717023600}
+{"o":4896.0498843635,"h":4927.2464680291,"l":4886.1754059374,"c":4892.5629648032,"v":642228.2921264534,"t":1717027200}
+{"o":4892.5629648032,"h":4907.6447043891,"l":4881.9810249518,"c":4900.152777695,"v":567268.8679397671,"t":1717030800}
+{"o":4900.152777695,"h":4973.3548722001,"l":4897.8402297284,"c":4945.2876735994,"v":416028.1633942823,"t":1717034400}
+{"o":4945.2876735994,"h":4955.3774912328,"l":4927.6688051336,"c":4945.1023635888,"v":339013.6842303451,"t":1717038000}
+{"o":4945.1023635888,"h":4972.0490982254,"l":4929.0611850144,"c":4948.5462435362,"v":347220.1065239969,"t":1717041600}
+{"o":4948.5462435362,"h":4948.7746706494,"l":4896.9204826302,"c":4909.4436833166,"v":374382.6241597364,"t":1717045200}
+{"o":4909.4436833166,"h":4909.4802578315,"l":4832.3083328168,"c":4834.5450002061,"v":548315.2014698004,"t":1717048800}
+{"o":4834.5450002061,"h":4849.2400212582,"l":4782.7820153781,"c":4802.5455475287,"v":552030.1273639337,"t":1717052400}
+{"o":4802.5455475287,"h":4821.5594350773,"l":4758.8163101179,"c":4817.4132501661,"v":476385.3988829487,"t":1717056000}
+{"o":4817.4132501661,"h":4827.3720210985,"l":4792.5121033968,"c":4827.1185033535,"v":350535.6505337653,"t":1717059600}
+{"o":4827.1185033535,"h":4865.1139120316,"l":4803.9872334308,"c":4852.6652003223,"v":397870.8443032852,"t":1717063200}
+{"o":4852.6652003223,"h":4868.8948663187,"l":4836.2981822028,"c":4837.5587776103,"v":373766.4402412153,"t":1717066800}
+{"o":4837.5587776103,"h":4883.8797247315,"l":4833.697184554,"c":4877.6251512995,"v":402419.8087822672,"t":1717070400}
+{"o":4877.6251512995,"h":4912.8303868357,"l":4863.2073064808,"c":4895.3142704925,"v":506581.4239534184,"t":1717074000}
+{"o":4895.3142704925,"h":4939.6041574385,"l":4892.4540753049,"c":4892.4540753049,"v":499571.655607031,"t":1717077600}
+{"o":4892.4540753049,"h":4919.2208912699,"l":4873.8824057268,"c":4904.609095661,"v":487096.1472631437,"t":1717081200}
+{"o":4904.609095661,"h":4947.6562873424,"l":4897.015581418,"c":4943.3329559953,"v":539754.3171135589,"t":1717084800}
+{"o":4943.3329559953,"h":5023.7837160991,"l":4931.5247647498,"c":4992.7050748763,"v":536636.1681515732,"t":1717088400}
+{"o":4992.7050748763,"h":5003.8418419167,"l":4962.6669965081,"c":4974.3206814894,"v":472059.3728005576,"t":1717092000}
+{"o":4974.3206814894,"h":4975.0253719876,"l":4890.9052751012,"c":4905.7568869228,"v":463154.999444203,"t":1717095600}
+{"o":4905.7568869228,"h":4905.7568869228,"l":4841.2142965677,"c":4872.6391062476,"v":551543.5011942424,"t":1717099200}
+{"o":4872.6391062476,"h":4876.4197771575,"l":4827.446592939,"c":4858.3852251785,"v":688725.6760591296,"t":1717102800}
+{"o":4858.3852251785,"h":4868.3732981667,"l":4845.0510473309,"c":4868.3732981667,"v":513619.4215890687,"t":1717106400}
+{"o":4868.3732981667,"h":4881.9156725532,"l":4858.01946513,"c":4860.1873297811,"v":444941.3674398527,"t":1717110000}
+{"o":4860.1873297811,"h":4863.650735228,"l":4822.0086927276,"c":4849.3206359104,"v":433285.0906440957,"t":1717113600}
+{"o":4849.3206359104,"h":4877.2315952234,"l":4838.9845024,"c":4839.9288798851,"v":354981.4369034944,"t":1717117200}
+{"o":4839.9288798851,"h":4877.7411041735,"l":4839.9007282345,"c":4864.0956563841,"v":333599.0021749467,"t":1717120800}
+{"o":4864.0956563841,"h":4877.2743872597,"l":4857.9037554323,"c":4871.4324856949,"v":299637.7372481023,"t":1717124400}
+{"o":4871.4324856949,"h":4882.8290152215,"l":4860.6607870211,"c":4865.8450669703,"v":319798.718380475,"t":1717128000}
+{"o":4865.8450669703,"h":4865.9017519851,"l":4804.6106493017,"c":4832.0081837259,"v":377761.0561334004,"t":1717131600}
+{"o":4832.0081837259,"h":4854.5818589092,"l":4822.5964143111,"c":4832.3762729376,"v":283531.8795868108,"t":1717135200}
+{"o":4832.3762729376,"h":4855.0212659166,"l":4830.8739390198,"c":4850.7086268565,"v":258240.3128705029,"t":1717138800}
+{"o":4850.7086268565,"h":4872.4936788639,"l":4848.6875036886,"c":4864.1830701851,"v":268927.4861207698,"t":1717142400}
+{"o":4864.1830701851,"h":4867.9940680226,"l":4836.5744560845,"c":4858.82676094,"v":443222.7171733516,"t":1717146000}
+{"o":4858.82676094,"h":4881.9917524123,"l":4853.054650728,"c":4878.388687358,"v":319674.3991582179,"t":1717149600}
+{"o":4878.388687358,"h":4918.4296139276,"l":4873.8439952431,"c":4911.1073757286,"v":320850.1142117006,"t":1717153200}
+{"o":4911.1073757286,"h":4975.0596878927,"l":4903.8128408504,"c":4936.2461800559,"v":517505.0524229971,"t":1717156800}
+{"o":4936.2461800559,"h":4963.181492985,"l":4871.1111522368,"c":4874.9712221488,"v":487930.1706213247,"t":1717160400}
+{"o":4874.9712221488,"h":4874.9712221488,"l":4823.9406165844,"c":4849.6411305236,"v":634313.0549206227,"t":1717164000}
+{"o":4849.6411305236,"h":4857.5082441173,"l":4794.745799318,"c":4795.1113433685,"v":483517.6975166055,"t":1717167600}
+{"o":4795.1113433685,"h":4826.7869290371,"l":4771.2456787283,"c":4822.9506816051,"v":588336.1059926741,"t":1717171200}
+{"o":4822.9506816051,"h":4835.977454486,"l":4812.7776878745,"c":4832.5056880804,"v":392348.394815911,"t":1717174800}
+{"o":4832.5056880804,"h":4838.1417466141,"l":4809.8334689393,"c":4827.8559160904,"v":341433.6502177633,"t":1717178400}
+{"o":4827.8559160904,"h":4856.6471042567,"l":4820.9041529311,"c":4841.7939838229,"v":399747.0478593303,"t":1717182000}
+{"o":4841.7939838229,"h":4854.0025626072,"l":4830.2776945179,"c":4848.3507572594,"v":416800.7516183474,"t":1717185600}
+{"o":4848.3507572594,"h":4859.2919330247,"l":4841.8538477922,"c":4843.8266362236,"v":402638.0078147276,"t":1717189200}
+{"o":4843.8266362236,"h":4851.5120396387,"l":4834.2597958497,"c":4837.5425853593,"v":317007.1512909143,"t":1717192800}
+{"o":4837.5425853593,"h":4839.0057798786,"l":4804.4915436128,"c":4818.8881920436,"v":388296.2799840823,"t":1717196400}
+{"o":4818.8881920436,"h":4862.5045276265,"l":4818.8881920436,"c":4855.9961067172,"v":379700.9160300826,"t":1717200000}
+{"o":4855.9961067172,"h":4863.1529744738,"l":4839.5568407405,"c":4854.1005652513,"v":341883.5457760004,"t":1717203600}
+{"o":4854.1005652513,"h":4877.3173319642,"l":4851.7968003936,"c":4877.3173319642,"v":316333.9339301481,"t":1717207200}
+{"o":4877.3173319642,"h":4883.5373535213,"l":4860.8981088143,"c":4864.936605121,"v":299235.5768574549,"t":1717210800}
+{"o":4864.936605121,"h":4873.6956312916,"l":4852.1638917151,"c":4870.6823151443,"v":311489.5283976072,"t":1717214400}
+{"o":4870.6823151443,"h":4871.9321778205,"l":4854.1449935162,"c":4863.5481627605,"v":313092.5579566528,"t":1717218000}
+{"o":4863.5481627605,"h":4866.7416878787,"l":4856.3596732161,"c":4864.4942899607,"v":292523.5580578779,"t":1717221600}
+{"o":4864.4942899607,"h":4867.1207412835,"l":4846.0395740646,"c":4854.4634445414,"v":299595.681308733,"t":1717225200}
+{"o":4854.4634445414,"h":4873.2439594249,"l":4852.960040631,"c":4867.1727208793,"v":300160.9789945339,"t":1717228800}
+{"o":4867.1727208793,"h":4871.3811508984,"l":4857.569491592,"c":4859.1746846311,"v":273210.8442297212,"t":1717232400}
+{"o":4859.1746846311,"h":4866.6810585383,"l":4850.5459757105,"c":4850.6333949378,"v":244550.634710077,"t":1717236000}
+{"o":4850.6333949378,"h":4859.3374586178,"l":4847.0972427615,"c":4859.1014963663,"v":268823.7911723626,"t":1717239600}
+{"o":4859.1014963663,"h":4870.7832699568,"l":4854.2931556923,"c":4855.6936445378,"v":245933.9192164887,"t":1717243200}
+{"o":4855.6936445378,"h":4870.7004338937,"l":4854.9388859091,"c":4865.1376762396,"v":324093.2965878564,"t":1717246800}
+{"o":4865.1376762396,"h":4879.9922512177,"l":4860.5916884429,"c":4874.3045201768,"v":519405.0005172889,"t":1717250400}
+{"o":4874.3045201768,"h":4888.2505253592,"l":4869.3366923901,"c":4869.3366923901,"v":405388.5566629814,"t":1717254000}
+{"o":4869.3366923901,"h":4875.1011256234,"l":4857.9543417172,"c":4865.164684864,"v":374247.0382224679,"t":1717257600}
+{"o":4865.164684864,"h":4874.0390837086,"l":4857.5253887232,"c":4873.3217888649,"v":391403.6952867469,"t":1717261200}
+{"o":4873.3217888649,"h":4875.9211337938,"l":4862.3596601485,"c":4870.7341982998,"v":389064.405875512,"t":1717264800}
+{"o":4870.7341982998,"h":4878.0716344474,"l":4864.0971245167,"c":4872.9791123088,"v":469799.3521991915,"t":1717268400}
+{"o":4872.9791123088,"h":4882.7900814314,"l":4864.600634591,"c":4870.375792939,"v":426843.9863103579,"t":1717272000}
+{"o":4870.375792939,"h":4871.5855558879,"l":4855.3342446038,"c":4859.9106569903,"v":441371.3228989667,"t":1717275600}
+{"o":4859.9106569903,"h":4867.3420393034,"l":4849.7758529717,"c":4853.1164328779,"v":401930.8881886487,"t":1717279200}
+{"o":4853.1164328779,"h":4858.3083469664,"l":4821.4199009904,"c":4835.4348845263,"v":416759.4533875772,"t":1717282800}
+{"o":4835.4348845263,"h":4857.088435528,"l":4829.5068313532,"c":4853.2017248997,"v":333194.0541607232,"t":1717286400}
+{"o":4853.2017248997,"h":4864.1497042753,"l":4842.5979507607,"c":4844.0528338989,"v":426618.5365620387,"t":1717290000}
+{"o":4844.0528338989,"h":4853.5038853024,"l":4816.3202186934,"c":4825.7921282579,"v":467145.9670046358,"t":1717293600}
+{"o":4825.7921282579,"h":4839.8710673527,"l":4821.8174353771,"c":4836.6814965421,"v":399208.4091696605,"t":1717297200}
+{"o":4836.6814965421,"h":4839.8541701501,"l":4824.4629143788,"c":4828.403691954,"v":344714.2184453392,"t":1717300800}
+{"o":4828.403691954,"h":4838.8938174293,"l":4828.403691954,"c":4833.0161455035,"v":283611.6201311241,"t":1717304400}
+{"o":4833.0161455035,"h":4848.5002413232,"l":4832.3140167578,"c":4838.5139021512,"v":291298.6492993078,"t":1717308000}
+{"o":4838.5139021512,"h":4841.3360823771,"l":4800.7430201551,"c":4803.2375949939,"v":323597.5054657824,"t":1717311600}
+{"o":4803.2375949939,"h":4818.5521715019,"l":4799.9944615709,"c":4809.2364982801,"v":249761.2970018518,"t":1717315200}
+{"o":4809.2364982801,"h":4814.5396921971,"l":4778.5456702989,"c":4790.8917415921,"v":315851.52344294,"t":1717318800}
+{"o":4790.8917415921,"h":4794.6210162467,"l":4771.5477824007,"c":4791.3742380191,"v":258167.129785316,"t":1717322400}
+{"o":4791.3742380191,"h":4838.2025292165,"l":4778.5793107914,"c":4834.6004286232,"v":307612.9173192701,"t":1717326000}
+{"o":4834.6004286232,"h":4840.5587137318,"l":4800.7733609948,"c":4803.4412765014,"v":307156.9753788867,"t":1717329600}
+{"o":4803.4412765014,"h":4829.8538527924,"l":4791.6323592665,"c":4821.902551555,"v":300100.8353424394,"t":1717333200}
+{"o":4821.902551555,"h":4830.4612639715,"l":4796.5386386837,"c":4821.0177082516,"v":434316.9496748771,"t":1717336800}
+{"o":4821.0177082516,"h":4821.633530801,"l":4797.9608530327,"c":4808.4313950551,"v":505215.0257516516,"t":1717340400}
+{"o":4808.4313950551,"h":4812.676002631,"l":4774.3573935602,"c":4787.8618649163,"v":452344.6610434594,"t":1717344000}
+{"o":4787.8618649163,"h":4788.0881929013,"l":4722.8988228975,"c":4722.8988228975,"v":470888.4794855536,"t":1717347600}
+{"o":4722.8988228975,"h":4755.0117365799,"l":4695.2286072354,"c":4746.6501304028,"v":541097.5184860176,"t":1717351200}
+{"o":4746.6501304028,"h":4755.1594049685,"l":4721.1835115793,"c":4750.3629149764,"v":425511.2331402377,"t":1717354800}
+{"o":4750.3629149764,"h":4752.3871089893,"l":4705.5674595311,"c":4750.4786692341,"v":427249.8397509778,"t":1717358400}
+{"o":4750.4786692341,"h":4755.7072367463,"l":4734.2795885444,"c":4734.2795885444,"v":599897.2490057164,"t":1717362000}
+{"o":4734.2795885444,"h":4761.0604920085,"l":4730.4923016903,"c":4754.1253815289,"v":410476.374473982,"t":1717365600}
+{"o":4754.1253815289,"h":4764.8148079847,"l":4749.129228371,"c":4749.129228371,"v":348847.4902370573,"t":1717369200}
+{"o":4749.129228371,"h":4759.3636105208,"l":4707.0464255919,"c":4729.7369268248,"v":767653.3715931363,"t":1717372800}
+{"o":4729.7369268248,"h":4800.1467859651,"l":4728.2725103965,"c":4790.8552570579,"v":690241.7082569071,"t":1717376400}
+{"o":4790.8552570579,"h":4808.6661493869,"l":4770.6760435677,"c":4776.8660753512,"v":442529.0861215239,"t":1717380000}
+{"o":4776.8660753512,"h":4780.4441300675,"l":4748.2111894343,"c":4765.8501566494,"v":415105.627191045,"t":1717383600}
+{"o":4765.8501566494,"h":4778.9887837782,"l":4738.1305892366,"c":4767.5900113036,"v":456775.9731995396,"t":1717387200}
+{"o":4767.5900113036,"h":4809.2807252681,"l":4767.371656357,"c":4793.322215016,"v":437125.5161000013,"t":1717390800}
+{"o":4793.322215016,"h":4825.6007058762,"l":4784.114575602,"c":4816.7232790416,"v":429066.9935292059,"t":1717394400}
+{"o":4816.7232790416,"h":4827.0432819683,"l":4793.6586632073,"c":4814.3817884286,"v":393245.1740097224,"t":1717398000}
+{"o":4814.3817884286,"h":4860.4986619163,"l":4810.2932070292,"c":4826.8263242102,"v":431340.5256820207,"t":1717401600}
+{"o":4826.8263242102,"h":4829.8284166941,"l":4798.3499060085,"c":4809.727994112,"v":340037.3250447389,"t":1717405200}
+{"o":4809.727994112,"h":4829.3755192064,"l":4797.042663224,"c":4801.0791232281,"v":373070.1952257201,"t":1717408800}
+{"o":4801.0791232281,"h":4818.0803457043,"l":4791.7208172073,"c":4798.3237332335,"v":371553.3883444267,"t":1717412400}
+{"o":4798.3237332335,"h":4854.0457258689,"l":4798.3237332335,"c":4852.7083829937,"v":436518.6259663201,"t":1717416000}
+{"o":4852.7083829937,"h":4871.1224127562,"l":4838.8735825849,"c":4841.9385368713,"v":571068.6343963665,"t":1717419600}
+{"o":4841.9385368713,"h":4853.2828849798,"l":4748.5262052884,"c":4758.8843775379,"v":690643.6352480756,"t":1717423200}
+{"o":4758.8843775379,"h":4811.7565185826,"l":4756.2144168578,"c":4798.2321990456,"v":637487.5190998313,"t":1717426800}
+{"o":4798.2321990456,"h":4802.2199167848,"l":4764.2920326295,"c":4782.3145305375,"v":492997.0549781322,"t":1717430400}
+{"o":4782.3145305375,"h":4830.5718098773,"l":4767.663419599,"c":4812.5139954622,"v":514183.4278307747,"t":1717434000}
+{"o":4812.5139954622,"h":4838.652443427,"l":4803.7415050465,"c":4837.9783645394,"v":447822.0723426009,"t":1717437600}
+{"o":4837.9783645394,"h":4861.4642324741,"l":4827.4166796305,"c":4861.4642324741,"v":517487.6531235682,"t":1717441200}
+{"o":4407.5946962327,"h":4459.8033023675,"l":4321.882766789,"c":4407.5946962327,"v":576831.4452435754,"t":1710244800}
+{"o":4407.5946962327,"h":4424.0257701214,"l":4349.2822494897,"c":4377.6649936389,"v":585215.9898516474,"t":1710248400}
+{"o":4377.6649936389,"h":4425.3878360805,"l":4309.7958845445,"c":4341.8650958379,"v":711903.8501160954,"t":1710252000}
+{"o":4341.8650958379,"h":4422.9946816951,"l":4291.579414453,"c":4376.768858943,"v":808291.7255525037,"t":1710255600}
+{"o":4376.768858943,"h":4395.466381785,"l":4242.5959465608,"c":4260.4887968333,"v":894796.4497715706,"t":1710259200}
+{"o":4260.4887968333,"h":4380.6897120206,"l":3165.0156748237,"c":4292.6953413254,"v":1311738.036547024,"t":1710262800}
+{"o":4292.6953413254,"h":4385.5363433203,"l":4281.0703651561,"c":4351.6130382569,"v":587396.0187453832,"t":1710266400}
+{"o":4351.6130382569,"h":4373.0888929894,"l":4178.1464299682,"c":4368.8701361859,"v":463689.6904060871,"t":1710270000}
+{"o":4368.8701361859,"h":4369.7185905244,"l":4302.7746974079,"c":4321.8034173607,"v":667559.618862602,"t":1710273600}
+{"o":4321.8034173607,"h":4329.6672452152,"l":4283.6595328561,"c":4296.4908308717,"v":480155.9150995055,"t":1710277200}
+{"o":4296.4908308717,"h":4331.1285914408,"l":4282.1478984369,"c":4321.6715403951,"v":433795.7917132039,"t":1710280800}
+{"o":4321.6715403951,"h":4405.0719409427,"l":4307.6057090678,"c":4400.4717683202,"v":437282.6539389849,"t":1710284400}
+{"o":4400.4717683202,"h":4416.5271519245,"l":4353.4407439975,"c":4357.4602568793,"v":490010.8515577398,"t":1710288000}
+{"o":4357.4602568793,"h":4398.3699453706,"l":4309.1490872475,"c":4380.064223195,"v":552198.3318538432,"t":1710291600}
+{"o":4380.064223195,"h":4386.8476420864,"l":4350.2765904526,"c":4366.1400028178,"v":357506.2448080452,"t":1710295200}
+{"o":4366.1400028178,"h":4374.2323425206,"l":4333.7680712022,"c":4350.1104561747,"v":356321.7499047002,"t":1710298800}
+{"o":4350.1104561747,"h":4379.2306320046,"l":4333.217978913,"c":4369.5503042491,"v":338411.2143263583,"t":1710302400}
+{"o":4369.5503042491,"h":4458.8954643842,"l":4352.0641455639,"c":4419.2037292818,"v":575339.2269290753,"t":1710306000}
+{"o":4419.2037292818,"h":4455.4327345612,"l":4412.1705296613,"c":4442.8530301858,"v":268233.2712793064,"t":1710309600}
+{"o":4442.8530301858,"h":4455.7308815252,"l":4380.5771339886,"c":4394.0466026692,"v":343992.9368358728,"t":1710313200}
+{"o":4394.0466026692,"h":4462.1585179818,"l":4385.8538372583,"c":4439.9878695836,"v":370096.3206471722,"t":1710316800}
+{"o":4439.9878695836,"h":4460.7000994321,"l":4415.3503740899,"c":4431.3125261022,"v":295902.7739445415,"t":1710320400}
+{"o":4431.3125261022,"h":4451.1623373228,"l":4404.2461748714,"c":4449.0099502008,"v":324416.8039224151,"t":1710324000}
+{"o":4449.0099502008,"h":4507.8335485663,"l":4429.7651291273,"c":4481.3532180474,"v":346400.3957249392,"t":1710327600}
+{"o":4481.3532180474,"h":4571.9228149162,"l":4433.2115038276,"c":4454.2837580635,"v":444178.9061251834,"t":1710331200}
+{"o":4454.2837580635,"h":4481.2178372981,"l":4372.224528635,"c":4407.9153632204,"v":520815.1772395439,"t":1710334800}
+{"o":4407.9153632204,"h":4524.6407719798,"l":4400.0201048897,"c":4520.6414996219,"v":567139.1723865643,"t":1710338400}
+{"o":4520.6414996219,"h":4649.6098377159,"l":4490.8856274395,"c":4583.8702703224,"v":795906.7907654608,"t":1710342000}
+{"o":4583.8702703224,"h":4614.5291357615,"l":4481.3035238864,"c":4610.1010905051,"v":745094.4603243,"t":1710345600}
+{"o":4610.1010905051,"h":4654.2754708789,"l":4587.6403768391,"c":4639.3157889118,"v":679688.7543085123,"t":1710349200}
+{"o":4639.3157889118,"h":4720.4292123498,"l":4621.5645133321,"c":4699.2661609769,"v":636650.7291766945,"t":1710352800}
+{"o":4699.2661609769,"h":4718.614797922,"l":4649.9897897372,"c":4694.7052290995,"v":523182.3048665748,"t":1710356400}
+{"o":4694.7052290995,"h":4724.869100638,"l":4540.1515672973,"c":4656.8955875425,"v":515883.0131310647,"t":1710360000}
+{"o":4656.8955875425,"h":4913.7826328275,"l":4646.5634735019,"c":4815.8262738285,"v":687667.6542300456,"t":1710363600}
+{"o":4815.8262738285,"h":4829.5559983546,"l":4650.1466323727,"c":4762.3364455602,"v":690764.6221530021,"t":1710367200}
+{"o":4762.3364455602,"h":4822.6592807452,"l":4744.2772731289,"c":4774.3087203407,"v":511260.9756710138,"t":1710370800}
+{"o":4774.3087203407,"h":4935.5568453985,"l":4749.3606393051,"c":4889.3907371221,"v":658453.1287319491,"t":1710374400}
+{"o":4889.3907371221,"h":4920.9745368763,"l":4779.4217085043,"c":4850.4107400961,"v":653943.7588887117,"t":1710378000}
+{"o":4850.4107400961,"h":4907.4489463271,"l":4489.7967673743,"c":4830.779432394,"v":629596.5419333003,"t":1710381600}
+{"o":4830.779432394,"h":4908.71468578,"l":4800.9494722087,"c":4883.6989430797,"v":605251.711557645,"t":1710385200}
+{"o":4883.6989430797,"h":4883.6989430797,"l":4832.6044572051,"c":4851.196673518,"v":484141.3927305382,"t":1710388800}
+{"o":4851.196673518,"h":4915.6812463238,"l":4815.7011845397,"c":4858.8994615975,"v":513217.9880899508,"t":1710392400}
+{"o":4858.8994615975,"h":4964.5471239541,"l":4846.0157329041,"c":4927.3143239852,"v":527958.7071710653,"t":1710396000}
+{"o":4927.3143239852,"h":4952.8468956752,"l":4857.9436606461,"c":4906.2790987776,"v":509588.1959115748,"t":1710399600}
+{"o":4906.2790987776,"h":4936.7799381664,"l":4897.2619450449,"c":4931.772172627,"v":518407.2566206808,"t":1710403200}
+{"o":4931.772172627,"h":5098.1129794966,"l":4921.9858585117,"c":5020.5555450007,"v":677946.8436213429,"t":1710406800}
+{"o":5020.5555450007,"h":5080.8383021545,"l":4813.892310275,"c":5044.7946746212,"v":740483.6547850412,"t":1710410400}
+{"o":5044.7946746212,"h":5056.5080572538,"l":4908.9736873447,"c":5044.2949814483,"v":670932.0269080495,"t":1710414000}
+{"o":5044.2949814483,"h":5065.2067059299,"l":4936.8411380998,"c":5016.3319783775,"v":623651.3904310714,"t":1710417600}
+{"o":5016.3319783775,"h":5030.4947440212,"l":4669.7504122953,"c":4843.883220004,"v":923608.6340091126,"t":1710421200}
+{"o":4843.883220004,"h":4984.1463481723,"l":4824.3494290598,"c":4909.9866233924,"v":942148.8872367739,"t":1710424800}
+{"o":4909.9866233924,"h":5008.31650211,"l":4802.3177380688,"c":4874.8739954732,"v":1115801.2472163432,"t":1710428400}
+{"o":4874.8739954732,"h":5025.5963074062,"l":4773.5952877626,"c":4935.5912466737,"v":1086616.4173447411,"t":1710432000}
+{"o":4935.5912466737,"h":4990.5375856559,"l":4877.1593743237,"c":4883.4489206216,"v":796983.8786758976,"t":1710435600}
+{"o":4883.4489206216,"h":4894.7918653433,"l":4719.0130230966,"c":4802.609055891,"v":836894.8168180292,"t":1710439200}
+{"o":4802.609055891,"h":4876.0273798195,"l":4639.1062636797,"c":4723.6813684978,"v":1159190.3490875922,"t":1710442800}
+{"o":4723.6813684978,"h":4923.5246067374,"l":4717.8178608741,"c":4898.8385630597,"v":731077.5022154675,"t":1710446400}
+{"o":4898.8385630597,"h":4949.6607948118,"l":4874.1180254866,"c":4919.0029531532,"v":572212.2952224625,"t":1710450000}
+{"o":4919.0029531532,"h":5059.1470787749,"l":4918.8521710452,"c":5025.4048713227,"v":722860.4354238115,"t":1710453600}
+{"o":5025.4048713227,"h":5190.8333451204,"l":5020.8487263018,"c":5124.3074032062,"v":678287.3176929227,"t":1710457200}
+{"o":5124.3074032062,"h":5231.428545454,"l":5124.3074032062,"c":5231.428545454,"v":750346.2511375337,"t":1710460800}
+{"o":5231.428545454,"h":5389.8344406038,"l":5231.428545454,"c":5351.0995386921,"v":947727.0353153372,"t":1710464400}
+{"o":5351.0995386921,"h":5401.5195223954,"l":5113.5258152095,"c":5223.2000625715,"v":1235718.7734081619,"t":1710468000}
+{"o":5223.2000625715,"h":5299.1941043365,"l":4967.6629894691,"c":5123.2553065589,"v":1555558.949822363,"t":1710471600}
+{"o":5123.2553065589,"h":5224.4354663537,"l":5010.617645797,"c":5045.2725276128,"v":1234046.6366234801,"t":1710475200}
+{"o":5045.2725276128,"h":5203.5406166194,"l":5029.4147440767,"c":5071.5720380904,"v":1062481.2092934276,"t":1710478800}
+{"o":5071.5720380904,"h":5294.1603017205,"l":5044.5897046217,"c":5218.2663254801,"v":1063076.5206620323,"t":1710482400}
+{"o":5218.2663254801,"h":5231.2633167842,"l":5035.8092924668,"c":5124.342499626,"v":782077.3198151514,"t":1710486000}
+{"o":5124.342499626,"h":5156.6886026959,"l":4865.3482947953,"c":4870.0648761914,"v":1282539.6801984503,"t":1710489600}
+{"o":4870.0648761914,"h":5067.3482038031,"l":4794.2803914284,"c":5041.907553909,"v":1661394.2274254053,"t":1710493200}
+{"o":5041.907553909,"h":5041.907553909,"l":4937.6432733547,"c":4947.5675534144,"v":1023700.1454514032,"t":1710496800}
+{"o":4947.5675534144,"h":4970.097086488,"l":4834.7134445079,"c":4944.4165451686,"v":1015091.9113312308,"t":1710500400}
+{"o":4944.4165451686,"h":5044.7274938924,"l":4896.5723336344,"c":5011.0823043156,"v":1076331.7205563788,"t":1710504000}
+{"o":5011.0823043156,"h":5365.3914488218,"l":4998.3403054808,"c":5302.2633234953,"v":1263109.4234717391,"t":1710507600}
+{"o":5302.2633234953,"h":5337.6717286157,"l":5203.4217782109,"c":5307.1500834283,"v":1239439.4516119978,"t":1710511200}
+{"o":5307.1500834283,"h":5381.2013829105,"l":5197.8336599344,"c":5292.7497518507,"v":1441675.4993229024,"t":1710514800}
+{"o":5292.7497518507,"h":5354.5523081224,"l":5189.3574829232,"c":5279.3265076057,"v":1434364.1502245907,"t":1710518400}
+{"o":5279.3265076057,"h":5328.4020134866,"l":5220.4799002506,"c":5280.6396271292,"v":966830.1726899781,"t":1710522000}
+{"o":5280.6396271292,"h":5478.6246388017,"l":5252.1851969474,"c":5441.1531880728,"v":1064248.1377553514,"t":1710525600}
+{"o":5441.1531880728,"h":5503.9313325478,"l":5303.457498499,"c":5329.4690594785,"v":1089933.2709853114,"t":1710529200}
+{"o":5329.4690594785,"h":5341.5841252566,"l":5106.3036351944,"c":5148.3581550237,"v":1187167.1266332027,"t":1710532800}
+{"o":5148.3581550237,"h":5231.9002816781,"l":5130.5243540682,"c":5219.6390567444,"v":682832.7330347263,"t":1710536400}
+{"o":5219.6390567444,"h":5360.4840832404,"l":5199.5975657316,"c":5360.4840832404,"v":658036.3233385812,"t":1710540000}
+{"o":5360.4840832404,"h":5402.7491089077,"l":5298.2675356848,"c":5351.6947416838,"v":793198.3836350087,"t":1710543600}
+{"o":5351.6947416838,"h":5375.3190349004,"l":5255.0910389196,"c":5277.1130849881,"v":756328.9526505619,"t":1710547200}
+{"o":5277.1130849881,"h":5433.1896989462,"l":5256.9363291944,"c":5389.276916241,"v":865407.3192427534,"t":1710550800}
+{"o":5389.276916241,"h":5427.6052167439,"l":5341.6732993039,"c":5422.2380344746,"v":838872.4948848005,"t":1710554400}
+{"o":5422.2380344746,"h":5507.6377930217,"l":5398.6743900919,"c":5464.9040868927,"v":1120986.4416221743,"t":1710558000}
+{"o":5464.9040868927,"h":5534.8504843535,"l":5424.1929125735,"c":5475.9526051649,"v":1041493.5013303141,"t":1710561600}
+{"o":5475.9526051649,"h":5618.7749555214,"l":5398.6326774347,"c":5597.8794434865,"v":1351933.7329305103,"t":1710565200}
+{"o":5597.8794434865,"h":5601.6278988461,"l":5494.6042213004,"c":5532.4798426739,"v":959295.5506303959,"t":1710568800}
+{"o":5532.4798426739,"h":5641.4844538173,"l":5517.9065803788,"c":5619.5095603054,"v":1026620.6261418845,"t":1710572400}
+{"o":5619.5095603054,"h":5655.251007072,"l":5574.8803993646,"c":5585.784375445,"v":712614.4777704858,"t":1710576000}
+{"o":5585.784375445,"h":5671.6707393493,"l":5575.9918496939,"c":5655.6802762037,"v":1072791.4804636911,"t":1710579600}
+{"o":5655.6802762037,"h":5768.210131437,"l":5626.6765631308,"c":5702.1930367919,"v":1254375.4837577387,"t":1710583200}
+{"o":5702.1930367919,"h":5746.4488198587,"l":5529.0237039136,"c":5614.7840541801,"v":1516020.0318176763,"t":1710586800}
+{"o":5614.7840541801,"h":5669.6820207714,"l":5475.085116181,"c":5560.5182478664,"v":1464470.777413466,"t":1710590400}
+{"o":5560.5182478664,"h":5640.6770937609,"l":5500.8816647105,"c":5502.8314063154,"v":1204559.2236896909,"t":1710594000}
+{"o":5502.8314063154,"h":5571.3045132356,"l":5475.1388179923,"c":5553.6750630504,"v":1286319.857225846,"t":1710597600}
+{"o":5553.6750630504,"h":5709.727125101,"l":5508.0694908836,"c":5683.1258553984,"v":1188344.6121583204,"t":1710601200}
+{"o":5683.1258553984,"h":5697.0664780071,"l":5569.6322848647,"c":5615.8588172516,"v":1290178.2944459256,"t":1710604800}
+{"o":5615.8588172516,"h":5633.5292602637,"l":5368.9166656624,"c":5484.3589442024,"v":1527790.3718531013,"t":1710608400}
+{"o":5484.3589442024,"h":5515.8090696733,"l":5179.9357419731,"c":5327.1884472039,"v":1666440.4399746852,"t":1710612000}
+{"o":5327.1884472039,"h":5421.1719200483,"l":5202.7898216143,"c":5240.9079355402,"v":1057492.0411915472,"t":1710615600}
+{"o":5240.9079355402,"h":5412.6752191369,"l":5161.2449490645,"c":5327.2255735078,"v":906296.813194226,"t":1710619200}
+{"o":5327.2255735078,"h":5372.3623206413,"l":5143.1456920936,"c":5252.9002406783,"v":993699.0925024832,"t":1710622800}
+{"o":5252.9002406783,"h":5352.1784452372,"l":5086.7730233742,"c":5271.0721054853,"v":874612.3985286055,"t":1710626400}
+{"o":5271.0721054853,"h":5361.8409203044,"l":5157.578324271,"c":5302.127844016,"v":1159998.7584841934,"t":1710630000}
+{"o":5302.127844016,"h":5517.1264053336,"l":5290.6974299489,"c":5309.129250235,"v":991775.4983417386,"t":1710633600}
+{"o":5309.129250235,"h":5443.336301083,"l":5307.3320767508,"c":5440.8842681366,"v":720744.0128839369,"t":1710637200}
+{"o":5440.8842681366,"h":5478.9926750422,"l":5360.7458399284,"c":5459.780092444,"v":786132.5688652333,"t":1710640800}
+{"o":5459.780092444,"h":5471.1674449015,"l":5353.8860732113,"c":5429.9027150331,"v":901127.640598295,"t":1710644400}
+{"o":5429.9027150331,"h":5441.8189095918,"l":5320.0862841006,"c":5355.5970235704,"v":984940.7523112305,"t":1710648000}
+{"o":5355.5970235704,"h":5478.5855923567,"l":5325.0597294278,"c":5470.3541914544,"v":1345594.5233993202,"t":1710651600}
+{"o":5470.3541914544,"h":5537.8310648017,"l":5326.3215950553,"c":5330.9940374202,"v":1801971.3644683107,"t":1710655200}
+{"o":5330.9940374202,"h":5368.1099569403,"l":5199.9342551427,"c":5297.378614617,"v":1805657.1571022091,"t":1710658800}
+{"o":5297.378614617,"h":5469.355301325,"l":5233.4019156878,"c":5430.64824938,"v":1228661.1813016022,"t":1710662400}
+{"o":5430.64824938,"h":5465.6584623294,"l":5381.2970394059,"c":5408.42451381,"v":909777.918145014,"t":1710666000}
+{"o":5408.42451381,"h":5650.7424758655,"l":5407.9692058158,"c":5622.5566359381,"v":962500.706418558,"t":1710669600}
+{"o":5622.5566359381,"h":5640.6659051611,"l":5566.5739603676,"c":5582.1323525632,"v":870649.0126360357,"t":1710673200}
+{"o":5582.1323525632,"h":5693.8715085016,"l":5485.4767263664,"c":5521.5719510017,"v":1261674.9492819633,"t":1710676800}
+{"o":5521.5719510017,"h":5623.5751491728,"l":5503.9690311414,"c":5620.4319268613,"v":981556.9286590923,"t":1710680400}
+{"o":5620.4319268613,"h":5622.5797848577,"l":5543.4342397349,"c":5603.3481886955,"v":898104.6493982773,"t":1710684000}
+{"o":5603.3481886955,"h":5707.2405245897,"l":5548.9614110789,"c":5695.1704828585,"v":839305.2712214023,"t":1710687600}
+{"o":5695.1704828585,"h":5713.9114428151,"l":5587.8770719728,"c":5624.4512158136,"v":768975.6131966382,"t":1710691200}
+{"o":5624.4512158136,"h":5708.0004102612,"l":5601.3391440702,"c":5703.0514725857,"v":692371.5649790858,"t":1710694800}
+{"o":5703.0514725857,"h":5770.8369322086,"l":5653.2183222908,"c":5682.0249138119,"v":812166.5985191189,"t":1710698400}
+{"o":5682.0249138119,"h":5729.4347620463,"l":5667.0100087481,"c":5701.7257324654,"v":601916.4549758784,"t":1710702000}
+{"o":5701.7257324654,"h":5765.7245979056,"l":5677.8241163562,"c":5731.3052162253,"v":668063.1550127338,"t":1710705600}
+{"o":5731.3052162253,"h":5776.5315663446,"l":5710.6213315956,"c":5728.4290813154,"v":609476.3294992066,"t":1710709200}
+{"o":5728.4290813154,"h":5947.8896757849,"l":5710.239290346,"c":5848.2301834384,"v":816189.8079290998,"t":1710712800}
+{"o":5848.2301834384,"h":5928.7352957031,"l":5773.0895219546,"c":5871.0386806956,"v":1073172.8427689029,"t":1710716400}
+{"o":5871.0386806956,"h":5877.9716634609,"l":5644.7227119572,"c":5702.7306025039,"v":789788.1639312732,"t":1710720000}
+{"o":5702.7306025039,"h":5824.5171632232,"l":5641.8960236365,"c":5795.0088129117,"v":712322.3843982281,"t":1710723600}
+{"o":5795.0088129117,"h":5940.4337140882,"l":5770.6486421884,"c":5907.220908008,"v":650388.5291081815,"t":1710727200}
+{"o":5907.220908008,"h":5981.7645016596,"l":5881.4982926501,"c":5931.0315280056,"v":796900.0810189919,"t":1710730800}
+{"o":5931.0315280056,"h":5966.5036608438,"l":5845.1361392504,"c":5911.5220732531,"v":721043.1352079588,"t":1710734400}
+{"o":5911.5220732531,"h":5958.9762551783,"l":5871.9221907999,"c":5924.3985425199,"v":679368.6329557714,"t":1710738000}
+{"o":5924.3985425199,"h":5948.2912289451,"l":5853.8577272027,"c":5861.7950534932,"v":553093.5556524626,"t":1710741600}
+{"o":5861.7950534932,"h":5934.8057263924,"l":5755.0894281629,"c":5912.0718493313,"v":1387473.1868946529,"t":1710745200}
+{"o":5912.0718493313,"h":5932.775990472,"l":5781.0877406629,"c":5904.0950944854,"v":2462795.5334035805,"t":1710748800}
+{"o":5904.0950944854,"h":6057.9864974222,"l":5824.3896363538,"c":6029.883389308,"v":2974229.0219793753,"t":1710752400}
+{"o":6029.883389308,"h":6168.1846329372,"l":6013.4035323823,"c":6079.2392379812,"v":3669253.7085433099,"t":1710756000}
+{"o":6079.2392379812,"h":6092.151388712,"l":5979.2010560022,"c":6063.0930267799,"v":2479465.568923383,"t":1710759600}
+{"o":6063.0930267799,"h":6087.8139698673,"l":5982.0690353256,"c":6078.4673790271,"v":1764218.4759631867,"t":1710763200}
+{"o":6078.4673790271,"h":6149.6239622436,"l":5871.6401886163,"c":5962.4819865649,"v":1833384.7410095187,"t":1710766800}
+{"o":5962.4819865649,"h":6301.8755574862,"l":5775.4730215931,"c":5842.9018009093,"v":1573011.7073878238,"t":1710770400}
+{"o":5842.9018009093,"h":5935.9865297335,"l":5489.8300843767,"c":5929.690441416,"v":1325990.7262531882,"t":1710774000}
+{"o":5929.690441416,"h":6605.2080045028,"l":5694.8082715903,"c":5807.0896768375,"v":1403785.0268847116,"t":1710777600}
+{"o":5807.0896768375,"h":5891.1328128313,"l":5690.4921856819,"c":5756.1511415724,"v":1418415.627074166,"t":1710781200}
+{"o":5756.1511415724,"h":5829.2430795712,"l":5727.0862449557,"c":5798.7413713823,"v":852048.6275664879,"t":1710784800}
+{"o":5798.7413713823,"h":5861.0457301603,"l":5745.6626104409,"c":5772.7930679119,"v":711070.3127070972,"t":1710788400}
+{"o":5772.7930679119,"h":5888.5108398904,"l":5772.7930679119,"c":5831.5821357475,"v":642338.8635003632,"t":1710792000}
+{"o":5831.5821357475,"h":5964.5078049664,"l":5811.0961204128,"c":5874.8964373632,"v":786127.9845504642,"t":1710795600}
+{"o":5874.8964373632,"h":5907.721806048,"l":5730.0039456242,"c":5766.1666326039,"v":1366820.6260094563,"t":1710799200}
+{"o":5766.1666326039,"h":5821.2322462488,"l":5683.8060275217,"c":5706.2903985102,"v":1126042.7845711182,"t":1710802800}
+{"o":5706.2903985102,"h":5805.1861261631,"l":5615.3527683725,"c":5644.6203029416,"v":1528959.5097281646,"t":1710806400}
+{"o":5644.6203029416,"h":5663.3790151819,"l":5374.180022579,"c":5470.7813686995,"v":2070014.4052499866,"t":1710810000}
+{"o":5470.7813686995,"h":5564.0301889202,"l":5291.9784231386,"c":5345.1807665864,"v":1313385.5681587197,"t":1710813600}
+{"o":5345.1807665864,"h":5420.7427958591,"l":5211.0964925302,"c":5368.7606555822,"v":1253867.5274014361,"t":1710817200}
+{"o":5368.7606555822,"h":5550.9124227555,"l":5343.7478352462,"c":5433.5284823996,"v":1929075.9734468099,"t":1710820800}
+{"o":5433.5284823996,"h":5505.0344957296,"l":5329.2952605415,"c":5402.1140662801,"v":2283445.2220813427,"t":1710824400}
+{"o":5402.1140662801,"h":5481.2232770969,"l":5256.2017381333,"c":5360.4238358892,"v":1406898.6414693482,"t":1710828000}
+{"o":5360.4238358892,"h":5445.9866067454,"l":5200.8475513039,"c":5418.7251727848,"v":1567829.3909320389,"t":1710831600}
+{"o":5418.7251727848,"h":5426.8512178616,"l":4975.7295884287,"c":5118.5895816364,"v":1353468.0081256733,"t":1710835200}
+{"o":5118.5895816364,"h":5256.3358586703,"l":4985.7536476453,"c":5221.6228467461,"v":1317696.0389970355,"t":1710838800}
+{"o":5221.6228467461,"h":5232.9434964915,"l":5020.1640710099,"c":5110.9682461478,"v":995781.1085462508,"t":1710842400}
+{"o":5110.9682461478,"h":5210.2861082882,"l":4949.0174500763,"c":5177.4514718156,"v":1237519.6412636382,"t":1710846000}
+{"o":5177.4514718156,"h":5504.4848569743,"l":5158.2163592838,"c":5332.1941166106,"v":1210239.7661357392,"t":1710849600}
+{"o":5332.1941166106,"h":5354.9609834,"l":5229.6967794464,"c":5286.5631294653,"v":917942.3820741206,"t":1710853200}
+{"o":5286.5631294653,"h":5293.6159404058,"l":5151.9437904958,"c":5217.9433893356,"v":845336.1690586904,"t":1710856800}
+{"o":5217.9433893356,"h":5373.9395437099,"l":5088.0156908703,"c":5324.9982235082,"v":1034016.498378701,"t":1710860400}
+{"o":5324.9982235082,"h":5423.6865437954,"l":5283.107552246,"c":5359.2769187254,"v":1154417.7925811517,"t":1710864000}
+{"o":5359.2769187254,"h":5436.0990281682,"l":5296.0353158009,"c":5341.0283163798,"v":954030.1212898537,"t":1710867600}
+{"o":5341.0283163798,"h":5350.1011323813,"l":5224.9049015424,"c":5281.9090996198,"v":653937.9874887414,"t":1710871200}
+{"o":5281.9090996198,"h":5374.8145529256,"l":5242.1582611955,"c":5289.9106236832,"v":725209.1584181702,"t":1710874800}
+{"o":5289.9106236832,"h":5312.624505395,"l":5056.1320605626,"c":5097.9097148951,"v":899256.1277369519,"t":1710878400}
+{"o":5097.9097148951,"h":5117.4301599241,"l":4965.9231770488,"c":5034.2644138521,"v":747858.9533629199,"t":1710882000}
+{"o":5034.2644138521,"h":5050.8552974911,"l":4774.9190003775,"c":4929.2159441316,"v":1598058.2464201266,"t":1710885600}
+{"o":4929.2159441316,"h":5007.2591683215,"l":4745.1422963247,"c":4945.7541677728,"v":1241209.4523673123,"t":1710889200}
+{"o":4945.7541677728,"h":5140.8383003693,"l":4937.728023013,"c":5127.6713349786,"v":1185689.1852417237,"t":1710892800}
+{"o":5127.6713349786,"h":5130.6726809092,"l":4952.237352533,"c":4994.7921636823,"v":968334.4587191873,"t":1710896400}
+{"o":4994.7921636823,"h":5104.002665696,"l":4981.3835854653,"c":5067.7446488794,"v":625893.617910036,"t":1710900000}
+{"o":5067.7446488794,"h":5150.93588741,"l":4931.1555921167,"c":4944.6698301651,"v":803172.9128041513,"t":1710903600}
+{"o":4944.6698301651,"h":4985.911668911,"l":4845.3370745227,"c":4875.2266175422,"v":877472.3805270307,"t":1710907200}
+{"o":4875.2266175422,"h":4896.0426801103,"l":4695.2313646181,"c":4836.0575238341,"v":925689.8755736776,"t":1710910800}
+{"o":4836.0575238341,"h":4915.9818850597,"l":4812.8012949884,"c":4885.914476049,"v":565027.5626793602,"t":1710914400}
+{"o":4885.914476049,"h":5093.7354363406,"l":4872.9874063437,"c":5048.3072272513,"v":671382.2626461835,"t":1710918000}
+{"o":5048.3072272513,"h":5191.2977748023,"l":4929.3097308605,"c":4979.8749254729,"v":576861.367322796,"t":1710921600}
+{"o":4979.8749254729,"h":5038.8982711675,"l":4968.7640644555,"c":4990.4585437903,"v":494217.4482786733,"t":1710925200}
+{"o":4990.4585437903,"h":5017.5522661874,"l":4934.2417758912,"c":4994.5311454128,"v":449790.9193428882,"t":1710928800}
+{"o":4994.5311454128,"h":5101.180969656,"l":4961.5675820969,"c":5009.6158349596,"v":525412.3599486424,"t":1710932400}
+{"o":5009.6158349596,"h":5150.0319444226,"l":4976.1559062698,"c":5102.1060210584,"v":1070806.6872523478,"t":1710936000}
+{"o":5102.1060210584,"h":5102.1060210584,"l":4996.2069598175,"c":5011.6591940184,"v":1043835.8565544868,"t":1710939600}
+{"o":5011.6591940184,"h":5114.7592987412,"l":4993.5011998692,"c":5095.7772253566,"v":804940.5321443353,"t":1710943200}
+{"o":5095.7772253566,"h":5135.4909064448,"l":4950.6239837963,"c":4968.269147048,"v":972157.3278797553,"t":1710946800}
+{"o":4968.269147048,"h":5018.5081961789,"l":4818.2534800472,"c":4892.3084793161,"v":1078545.9916118467,"t":1710950400}
+{"o":4892.3084793161,"h":5061.4018555194,"l":4857.2403587458,"c":5013.4653481237,"v":860643.0841028152,"t":1710954000}
+{"o":5013.4653481237,"h":5373.5829548164,"l":5011.5617469167,"c":5356.1662686339,"v":1221379.0409702186,"t":1710957600}
+{"o":5356.1662686339,"h":5372.9777039782,"l":5280.4126505372,"c":5317.3418203319,"v":1035951.762699952,"t":1710961200}
+{"o":5317.3418203319,"h":5494.1919344412,"l":5293.8945536837,"c":5438.2419254408,"v":922724.2186482106,"t":1710964800}
+{"o":5438.2419254408,"h":5536.6344948512,"l":5380.4779118266,"c":5532.8616455541,"v":590161.6755350468,"t":1710968400}
+{"o":5532.8616455541,"h":5630.7907353358,"l":5408.085489924,"c":5532.2582972511,"v":706037.4026352948,"t":1710972000}
+{"o":5532.2582972511,"h":5666.2903499285,"l":5506.3840449501,"c":5587.0549832503,"v":797969.2532725714,"t":1710975600}
+{"o":5587.0549832503,"h":5708.607538392,"l":5513.7220392534,"c":5620.2664119993,"v":917794.0782689636,"t":1710979200}
+{"o":5620.2664119993,"h":5649.249232409,"l":5552.5096058314,"c":5582.2358400551,"v":704193.4774520599,"t":1710982800}
+{"o":5582.2358400551,"h":5624.4588249742,"l":5561.2668004794,"c":5593.6703360531,"v":589188.7009652738,"t":1710986400}
+{"o":5593.6703360531,"h":5664.9367130565,"l":5522.6419383546,"c":5543.1942085459,"v":679638.8389740695,"t":1710990000}
+{"o":5543.1942085459,"h":5574.0397601169,"l":5462.0596450109,"c":5490.444412269,"v":522435.0058877915,"t":1710993600}
+{"o":5490.444412269,"h":5524.1539620483,"l":5383.1728968283,"c":5507.8954113996,"v":618028.016294899,"t":1710997200}
+{"o":5507.8954113996,"h":5603.4510100229,"l":5497.3500204361,"c":5551.6215572266,"v":1179938.8352654176,"t":1711000800}
+{"o":5551.6215572266,"h":5586.9575081412,"l":5485.2353625355,"c":5497.9338009086,"v":1197008.8964414552,"t":1711004400}
+{"o":5497.9338009086,"h":5579.4295319638,"l":5473.819294901,"c":5475.060886011,"v":699246.4535000045,"t":1711008000}
+{"o":5475.060886011,"h":5531.3681272946,"l":5426.9460232726,"c":5462.8238455945,"v":582555.7585293668,"t":1711011600}
+{"o":5462.8238455945,"h":5532.8831331237,"l":5442.5999513654,"c":5508.4174118759,"v":866370.1985973275,"t":1711015200}
+{"o":5508.4174118759,"h":5566.3965917704,"l":5460.6887327975,"c":5503.5152585314,"v":775948.9346248016,"t":1711018800}
+{"o":5503.5152585314,"h":5570.8583161094,"l":5493.5282244628,"c":5524.495772283,"v":657709.0586729002,"t":1711022400}
+{"o":5524.495772283,"h":5574.6058612067,"l":5452.3947262684,"c":5453.4269273945,"v":735565.0134502454,"t":1711026000}
+{"o":5453.4269273945,"h":5553.2025676785,"l":5432.7749167714,"c":5473.6534802401,"v":808342.8568629618,"t":1711029600}
+{"o":5473.6534802401,"h":5482.1970360625,"l":5351.602955024,"c":5396.751329781,"v":823977.1203419162,"t":1711033200}
+{"o":5396.751329781,"h":5453.6267324013,"l":5339.9382223765,"c":5432.092782198,"v":697893.438267466,"t":1711036800}
+{"o":5432.092782198,"h":5475.1308789064,"l":5249.5424386218,"c":5274.0708211715,"v":642705.2459028816,"t":1711040400}
+{"o":5274.0708211715,"h":5298.9296254685,"l":5161.0016388643,"c":5201.0871193891,"v":697789.0557575841,"t":1711044000}
+{"o":5201.0871193891,"h":5224.4873232766,"l":5153.8347371705,"c":5183.5758971407,"v":446912.7155667199,"t":1711047600}
+{"o":5183.5758971407,"h":5302.3362982752,"l":5116.1042010706,"c":5228.5946032078,"v":558566.7149272591,"t":1711051200}
+{"o":5228.5946032078,"h":5247.4340874436,"l":5168.6685782934,"c":5238.0322669712,"v":347387.7279962667,"t":1711054800}
+{"o":5238.0322669712,"h":5285.102033651,"l":5188.4056179086,"c":5192.9617117581,"v":406436.4029910705,"t":1711058400}
+{"o":5192.9617117581,"h":5241.3611543533,"l":5185.1554397366,"c":5229.230632811,"v":378941.5203208042,"t":1711062000}
+{"o":5229.230632811,"h":5297.6545206686,"l":5177.8844861918,"c":5212.5510355838,"v":682827.149699913,"t":1711065600}
+{"o":5212.5510355838,"h":5233.9805831019,"l":5078.5735526661,"c":5083.3878119646,"v":598353.163478712,"t":1711069200}
+{"o":5083.3878119646,"h":5131.440000499,"l":5070.3886003201,"c":5124.7191754278,"v":542076.0707321601,"t":1711072800}
+{"o":5124.7191754278,"h":5239.7040430846,"l":5124.7191754278,"c":5213.797258391,"v":613841.2944762419,"t":1711076400}
+{"o":5213.797258391,"h":5241.6265687272,"l":5170.4050525518,"c":5222.4350430109,"v":622497.2970592389,"t":1711080000}
+{"o":5222.4350430109,"h":5251.1843296729,"l":5174.2616784739,"c":5232.2904171253,"v":527029.9927587898,"t":1711083600}
+{"o":5232.2904171253,"h":5267.3185777836,"l":5206.7584995497,"c":5252.4142726828,"v":562832.8621040612,"t":1711087200}
+{"o":5252.4142726828,"h":5259.748865216,"l":5194.1844852206,"c":5214.1085037615,"v":470457.7723953145,"t":1711090800}
+{"o":5214.1085037615,"h":5248.5378936249,"l":5147.2479484999,"c":5162.580296424,"v":410768.7465111128,"t":1711094400}
+{"o":5162.580296424,"h":5191.7785865465,"l":5121.4463801731,"c":5130.9131137408,"v":398298.5409051873,"t":1711098000}
+{"o":5130.9131137408,"h":5150.4136996291,"l":5070.4956324159,"c":5082.1345835554,"v":539291.7081062258,"t":1711101600}
+{"o":5082.1345835554,"h":5110.6738170495,"l":5000.0175408474,"c":5010.4926734428,"v":638647.0698300665,"t":1711105200}
+{"o":5010.4926734428,"h":5066.2266198502,"l":4984.5836906739,"c":5037.6958181576,"v":623099.6242452684,"t":1711108800}
+{"o":5037.6958181576,"h":5061.9568155749,"l":4897.6643646759,"c":4920.2382048159,"v":729670.8964002097,"t":1711112400}
+{"o":4920.2382048159,"h":4957.8160968683,"l":4883.1057745729,"c":4906.4264556705,"v":736295.6001494561,"t":1711116000}
+{"o":4906.4264556705,"h":5046.4411713619,"l":4903.3427012069,"c":5002.0965619181,"v":725847.3038488809,"t":1711119600}
+{"o":5002.0965619181,"h":5002.1365783427,"l":4905.8472616251,"c":4965.2076196677,"v":805404.132340492,"t":1711123200}
+{"o":4965.2076196677,"h":5030.4833818789,"l":4949.2026855147,"c":5029.6543379833,"v":560973.789767233,"t":1711126800}
+{"o":5029.6543379833,"h":5045.8332541801,"l":4987.5299213254,"c":5016.8080965476,"v":463463.4601832938,"t":1711130400}
+{"o":5016.8080965476,"h":5106.0004394508,"l":4981.4706101442,"c":5037.6268607995,"v":385960.9657288748,"t":1711134000}
+{"o":5037.6268607995,"h":5055.4584148286,"l":4965.6109093455,"c":4985.3948971745,"v":422704.5711825365,"t":1711137600}
+{"o":4985.3948971745,"h":4993.4758333144,"l":4888.2252401317,"c":4960.7089152967,"v":570419.9576693604,"t":1711141200}
+{"o":4960.7089152967,"h":4978.8071663153,"l":4896.4332859293,"c":4961.1895481695,"v":406267.3564708353,"t":1711144800}
+{"o":4961.1895481695,"h":5101.9681685649,"l":4953.3509234217,"c":5096.9595129969,"v":452619.3735811998,"t":1711148400}
+{"o":5096.9595129969,"h":5108.2784925479,"l":5055.6289216361,"c":5061.6386277508,"v":389877.2594826409,"t":1711152000}
+{"o":5061.6386277508,"h":5188.2575442091,"l":5057.9298182807,"c":5147.5661826979,"v":474863.1385257517,"t":1711155600}
+{"o":5147.5661826979,"h":5155.8415451247,"l":5072.7310672146,"c":5100.863157315,"v":415830.3822189746,"t":1711159200}
+{"o":5100.863157315,"h":5101.0465135143,"l":4964.382920386,"c":5009.6408400142,"v":442164.1988285932,"t":1711162800}
+{"o":5009.6408400142,"h":5046.9947381176,"l":5001.3077979103,"c":5012.1584503974,"v":348481.5701726404,"t":1711166400}
+{"o":5012.1584503974,"h":5040.4769120761,"l":4994.7413355761,"c":5030.6195893473,"v":296112.832500594,"t":1711170000}
+{"o":5030.6195893473,"h":5084.3583330627,"l":5007.7408114914,"c":5071.0944432084,"v":335955.4091630667,"t":1711173600}
+{"o":5071.0944432084,"h":5172.1849828053,"l":5067.7201615505,"c":5127.0150608334,"v":378833.5164862087,"t":1711177200}
+{"o":5127.0150608334,"h":5159.4525123441,"l":5089.5680000945,"c":5122.150364563,"v":355562.3962017356,"t":1711180800}
+{"o":5122.150364563,"h":5132.3084175005,"l":5037.7598905411,"c":5108.6813183463,"v":293693.5455503369,"t":1711184400}
+{"o":5108.6813183463,"h":5148.4410453937,"l":5086.9563573394,"c":5093.218662717,"v":275931.3498237332,"t":1711188000}
+{"o":5093.218662717,"h":5132.8790301236,"l":5083.9938701503,"c":5121.4304324775,"v":291652.3772541452,"t":1711191600}
+{"o":5121.4304324775,"h":5172.0359365052,"l":5097.1303704024,"c":5156.1866878347,"v":302720.5803909045,"t":1711195200}
+{"o":5156.1866878347,"h":5174.46617355,"l":5102.3985464672,"c":5153.4771405764,"v":365346.440307097,"t":1711198800}
+{"o":5153.4771405764,"h":5220.7674215161,"l":5109.8093372457,"c":5177.8031968893,"v":453232.3177393684,"t":1711202400}
+{"o":5177.8031968893,"h":5200.0121879697,"l":5035.7290614283,"c":5103.3087000967,"v":432607.6691344967,"t":1711206000}
+{"o":5103.3087000967,"h":5151.9958510335,"l":5065.2948799338,"c":5108.293711678,"v":373523.5362428201,"t":1711209600}
+{"o":5108.293711678,"h":5144.1078049759,"l":5084.2362368377,"c":5124.544171161,"v":408013.6816069016,"t":1711213200}
+{"o":5124.544171161,"h":5153.5620946632,"l":5114.6235469071,"c":5127.7166177277,"v":348267.8564759818,"t":1711216800}
+{"o":5127.7166177277,"h":5157.7284943954,"l":5086.6126820484,"c":5093.5592136041,"v":285920.6788189639,"t":1711220400}
+{"o":5093.5592136041,"h":5114.1439842428,"l":5040.4475583525,"c":5043.350219138,"v":338411.7665822142,"t":1711224000}
+{"o":5043.350219138,"h":5094.4945953459,"l":5029.0221313242,"c":5071.2794859684,"v":315045.7176085183,"t":1711227600}
+{"o":5071.2794859684,"h":5113.0408738134,"l":5057.7183079664,"c":5092.2670591415,"v":269366.2100567606,"t":1711231200}
+{"o":5092.2670591415,"h":5107.5497367858,"l":5015.4074949804,"c":5030.6261885886,"v":343085.0761964815,"t":1711234800}
+{"o":5030.6261885886,"h":5168.0592440346,"l":5015.5598142803,"c":5127.9293572285,"v":386571.486700866,"t":1711238400}
+{"o":5127.9293572285,"h":5141.811579856,"l":5104.4289512684,"c":5126.0997618818,"v":326293.0685283063,"t":1711242000}
+{"o":5126.0997618818,"h":5135.5725423738,"l":5066.7715153931,"c":5080.4742113108,"v":262463.7347679578,"t":1711245600}
+{"o":5080.4742113108,"h":5093.5820017361,"l":5001.5793985513,"c":5004.3570264923,"v":320088.5463489016,"t":1711249200}
+{"o":5004.3570264923,"h":5038.5862265372,"l":4990.6627520992,"c":5033.4505246407,"v":281305.1164251165,"t":1711252800}
+{"o":5033.4505246407,"h":5067.251010018,"l":5012.2605049408,"c":5051.4402788877,"v":215010.8833143541,"t":1711256400}
+{"o":5051.4402788877,"h":5065.5628016668,"l":5007.9975599028,"c":5031.2183944287,"v":220748.4873748514,"t":1711260000}
+{"o":5031.2183944287,"h":5056.0747926035,"l":5012.1465842908,"c":5052.264337868,"v":208818.953672897,"t":1711263600}
+{"o":5052.264337868,"h":5127.5247067218,"l":5034.9913485425,"c":5119.9161961109,"v":291321.8895853597,"t":1711267200}
+{"o":5119.9161961109,"h":5127.8665761173,"l":5053.8130204832,"c":5072.288921777,"v":229597.7570112818,"t":1711270800}
+{"o":5072.288921777,"h":5108.8048118455,"l":5066.52271933,"c":5088.2207215646,"v":240136.2254481683,"t":1711274400}
+{"o":5088.2207215646,"h":5103.9735929855,"l":5057.6786431911,"c":5093.562884545,"v":211165.1054132665,"t":1711278000}
+{"o":5093.562884545,"h":5153.674194732,"l":5077.1114082393,"c":5143.8444910954,"v":299323.1824828592,"t":1711281600}
+{"o":5143.8444910954,"h":5154.4989271784,"l":5098.2282918803,"c":5104.2020679979,"v":276611.9401868111,"t":1711285200}
+{"o":5104.2020679979,"h":5166.2474127439,"l":5100.6788848877,"c":5151.107337944,"v":335534.8706300234,"t":1711288800}
+{"o":5151.107337944,"h":5159.1598876085,"l":5116.4387260801,"c":5133.8353713652,"v":372309.5977763629,"t":1711292400}
+{"o":5133.8353713652,"h":5154.6519127203,"l":5070.2211860975,"c":5074.6804718927,"v":356131.9359484169,"t":1711296000}
+{"o":5074.6804718927,"h":5086.2417055201,"l":5021.9116289096,"c":5069.5271153918,"v":428918.4680473235,"t":1711299600}
+{"o":5069.5271153918,"h":5146.7887952588,"l":5068.4728524617,"c":5135.4549970303,"v":357594.4267258386,"t":1711303200}
+{"o":5135.4549970303,"h":5154.0351997468,"l":5121.1976771242,"c":5130.6839152141,"v":308044.331274509,"t":1711306800}
+{"o":5130.6839152141,"h":5231.587815417,"l":5110.7581103424,"c":5210.4562948841,"v":401970.4720140536,"t":1711310400}
+{"o":5210.4562948841,"h":5319.3296819832,"l":5210.4562948841,"c":5300.1340759349,"v":560430.3269153802,"t":1711314000}
+{"o":5300.1340759349,"h":5401.171858347,"l":5299.1535060687,"c":5388.4074381497,"v":469546.5408910051,"t":1711317600}
+{"o":5388.4074381497,"h":5440.0863206651,"l":5336.3934568613,"c":5356.0152751915,"v":504667.2375355055,"t":1711321200}
+{"o":5356.0152751915,"h":5366.8091046837,"l":5272.0181447549,"c":5282.2925765897,"v":430201.761847832,"t":1711324800}
+{"o":5282.2925765897,"h":5339.39564254,"l":5274.3075391261,"c":5329.7366461904,"v":436582.8800908683,"t":1711328400}
+{"o":5329.7366461904,"h":5380.0505639282,"l":5312.9748016061,"c":5366.3538808288,"v":407077.603544676,"t":1711332000}
+{"o":5366.3538808288,"h":5405.1102336035,"l":5352.397961052,"c":5383.4661051909,"v":348533.6470722323,"t":1711335600}
+{"o":5383.4661051909,"h":5407.3756029199,"l":5355.298957325,"c":5394.7099520111,"v":350702.7292396975,"t":1711339200}
+{"o":5394.7099520111,"h":5455.5685226307,"l":5372.3399491197,"c":5417.9933519245,"v":323502.6588459554,"t":1711342800}
+{"o":5417.9933519245,"h":5486.2710564453,"l":5403.2040409052,"c":5474.6802035289,"v":275162.6250506047,"t":1711346400}
+{"o":5474.6802035289,"h":5525.5060058544,"l":5405.7251924894,"c":5410.3901940774,"v":360117.1427141441,"t":1711350000}
+{"o":5410.3901940774,"h":5466.836179111,"l":5407.7873873795,"c":5449.1739300161,"v":304334.6312839515,"t":1711353600}
+{"o":5449.1739300161,"h":5520.1592170794,"l":5439.0588203907,"c":5513.9636002376,"v":315539.3608157927,"t":1711357200}
+{"o":5513.9636002376,"h":5606.9694822385,"l":5496.3074445205,"c":5522.6717448725,"v":431990.0042836014,"t":1711360800}
+{"o":5522.6717448725,"h":5551.0662836057,"l":5464.125203762,"c":5475.4920302284,"v":365662.3894376922,"t":1711364400}
+{"o":5475.4920302284,"h":5498.0951686386,"l":5424.3638676486,"c":5452.1982012978,"v":368042.0934326861,"t":1711368000}
+{"o":5452.1982012978,"h":5558.8280917824,"l":5428.82917053,"c":5549.6575897193,"v":392800.2854346604,"t":1711371600}
+{"o":5549.6575897193,"h":5732.7159853392,"l":5510.9173878056,"c":5608.4535822718,"v":716057.9019732348,"t":1711375200}
+{"o":5608.4535822718,"h":5636.7104477697,"l":5554.712776225,"c":5616.2261627349,"v":622285.0527078296,"t":1711378800}
+{"o":5616.2261627349,"h":5639.8390740026,"l":5539.4370696942,"c":5620.8623312152,"v":613261.5793730014,"t":1711382400}
+{"o":5620.8623312152,"h":5670.3773469424,"l":5599.0514948688,"c":5626.5087383005,"v":589842.2065116076,"t":1711386000}
+{"o":5626.5087383005,"h":5647.015260129,"l":5585.1538553457,"c":5602.7372550587,"v":404285.2162189232,"t":1711389600}
+{"o":5602.7372550587,"h":5614.9776287306,"l":5555.9976695061,"c":5602.7151531256,"v":465247.991764376,"t":1711393200}
+{"o":5602.7151531256,"h":5627.4692660161,"l":5571.8788033743,"c":5590.1266162623,"v":387314.7722268896,"t":1711396800}
+{"o":5590.1266162623,"h":5608.0875695692,"l":5501.4056753091,"c":5521.3288373811,"v":461740.5860913051,"t":1711400400}
+{"o":5521.3288373811,"h":5574.7110728288,"l":5504.5672195359,"c":5558.1596703033,"v":424592.9938557047,"t":1711404000}
+{"o":5558.1596703033,"h":5601.134218233,"l":5488.4618067624,"c":5503.8602197824,"v":367697.4396329193,"t":1711407600}
+{"o":5503.8602197824,"h":5558.9657855926,"l":5478.7556535911,"c":5505.0589582796,"v":445466.8689961327,"t":1711411200}
+{"o":5505.0589582796,"h":5540.543875188,"l":5487.3888440782,"c":5529.4827400383,"v":334758.5354520082,"t":1711414800}
+{"o":5529.4827400383,"h":5587.2415719024,"l":5507.9449719595,"c":5582.6697273731,"v":392998.9081202822,"t":1711418400}
+{"o":5582.6697273731,"h":5597.0662342057,"l":5556.8190773404,"c":5582.8150219204,"v":345225.8985353514,"t":1711422000}
+{"o":5582.8150219204,"h":5661.3266155066,"l":5574.0380858592,"c":5650.8870984838,"v":380668.4459296105,"t":1711425600}
+{"o":5650.8870984838,"h":5712.9093024634,"l":5636.3899446028,"c":5675.2299477748,"v":441391.8614009998,"t":1711429200}
+{"o":5675.2299477748,"h":5702.795420443,"l":5641.5585076765,"c":5693.840408581,"v":595380.1511578533,"t":1711432800}
+{"o":5693.840408581,"h":5726.659051228,"l":5645.5938771092,"c":5654.1803818439,"v":762819.3311960201,"t":1711436400}
+{"o":5654.1803818439,"h":5677.2777585052,"l":5603.4160691212,"c":5660.8945648493,"v":612410.2368357249,"t":1711440000}
+{"o":5660.8945648493,"h":5698.5963931875,"l":5635.5907921288,"c":5691.0203894493,"v":424894.665459368,"t":1711443600}
+{"o":5691.0203894493,"h":5721.3574573482,"l":5667.9426750966,"c":5685.3667987885,"v":440613.1263263805,"t":1711447200}
+{"o":5685.3667987885,"h":5716.143561397,"l":5665.0480948697,"c":5673.9197331564,"v":486436.057965146,"t":1711450800}
+{"o":5673.9197331564,"h":5700.6505713774,"l":5631.8931483723,"c":5673.5149933258,"v":499588.5687298406,"t":1711454400}
+{"o":5673.5149933258,"h":5687.4246771963,"l":5577.9076150677,"c":5614.514284903,"v":743360.8596626319,"t":1711458000}
+{"o":5614.514284903,"h":5630.9899836629,"l":5521.703048529,"c":5590.2426882608,"v":1240480.545082072,"t":1711461600}
+{"o":5590.2426882608,"h":5593.1516479049,"l":5484.5371667175,"c":5549.307741702,"v":781057.2129540882,"t":1711465200}
+{"o":5549.307741702,"h":5586.6475732509,"l":5429.2846704002,"c":5458.9990899632,"v":712419.0228572409,"t":1711468800}
+{"o":5458.9990899632,"h":5508.0743869832,"l":5423.0619000532,"c":5495.2318771679,"v":540307.1422538998,"t":1711472400}
+{"o":5495.2318771679,"h":5574.2377446675,"l":5479.0446421466,"c":5514.7140769871,"v":437692.5521795145,"t":1711476000}
+{"o":5514.7140769871,"h":5528.7881094374,"l":5455.5849791411,"c":5480.8440238329,"v":533698.8065822752,"t":1711479600}
+{"o":5480.8440238329,"h":5536.1036105604,"l":5477.60280436,"c":5531.0185663474,"v":486189.9451757885,"t":1711483200}
+{"o":5531.0185663474,"h":5610.320883937,"l":5512.4164504015,"c":5571.5852217571,"v":418626.0873871145,"t":1711486800}
+{"o":5571.5852217571,"h":5607.8125548686,"l":5527.4527132882,"c":5600.2343935987,"v":458498.5346974599,"t":1711490400}
+{"o":5600.2343935987,"h":5609.6741098265,"l":5545.7276502451,"c":5547.531237071,"v":427518.2129884121,"t":1711494000}
+{"o":5547.531237071,"h":5603.8587077382,"l":5493.6691026826,"c":5600.4942616576,"v":605207.2456684929,"t":1711497600}
+{"o":5600.4942616576,"h":5614.2613017312,"l":5539.5406915436,"c":5549.6518682862,"v":542739.2798047842,"t":1711501200}
+{"o":5549.6518682862,"h":5586.1611367506,"l":5516.1923435263,"c":5585.3779235459,"v":467444.8593605473,"t":1711504800}
+{"o":5585.3779235459,"h":5586.4282429332,"l":5508.2181012381,"c":5535.9939965828,"v":527222.1676264369,"t":1711508400}
+{"o":5535.9939965828,"h":5555.1375303617,"l":5473.3946615354,"c":5507.3049974706,"v":526708.7394574899,"t":1711512000}
+{"o":5507.3049974706,"h":5545.0574709692,"l":5482.2176417382,"c":5538.6981573671,"v":368799.8971196701,"t":1711515600}
+{"o":5538.6981573671,"h":5550.8975250528,"l":5363.9002508094,"c":5523.670271163,"v":445609.9890165981,"t":1711519200}
+{"o":5523.670271163,"h":5533.1295726923,"l":5415.9386647019,"c":5440.9573262382,"v":460025.0870906182,"t":1711522800}
+{"o":5440.9573262382,"h":5467.3316560057,"l":5385.8527009382,"c":5392.6704668993,"v":400309.5988659647,"t":1711526400}
+{"o":5392.6704668993,"h":5427.7790411688,"l":5345.5875310939,"c":5419.1210462844,"v":490299.0413946016,"t":1711530000}
+{"o":5419.1210462844,"h":5445.514121816,"l":5402.042738294,"c":5433.4328812819,"v":409541.5648297378,"t":1711533600}
+{"o":5433.4328812819,"h":5495.0512829333,"l":5394.8511307015,"c":5488.4772860291,"v":401593.6185252172,"t":1711537200}
+{"o":5488.4772860291,"h":5497.8901219749,"l":5419.8894207589,"c":5449.5809733832,"v":433129.7207366778,"t":1711540800}
+{"o":5449.5809733832,"h":5569.3529887455,"l":5389.6539092068,"c":5405.4480631078,"v":833665.1403454186,"t":1711544400}
+{"o":5405.4480631078,"h":5427.0033692852,"l":5262.2852350382,"c":5388.9720125612,"v":959571.2404483759,"t":1711548000}
+{"o":5388.9720125612,"h":5407.3671065257,"l":5270.2793975483,"c":5270.2793975483,"v":647486.5313502687,"t":1711551600}
+{"o":5270.2793975483,"h":5339.844305397,"l":5245.1241760872,"c":5332.9619989413,"v":632002.9770094092,"t":1711555200}
+{"o":5332.9619989413,"h":5368.1301670902,"l":5314.7613487524,"c":5331.978341873,"v":403250.1024721296,"t":1711558800}
+{"o":5331.978341873,"h":5352.2337316602,"l":5275.1194409106,"c":5282.4304771503,"v":439032.0596771179,"t":1711562400}
+{"o":5282.4304771503,"h":5330.573978589,"l":5272.3769101659,"c":5317.0845927753,"v":377219.3842139562,"t":1711566000}
+{"o":5317.0845927753,"h":5393.2782086233,"l":5297.2138475499,"c":5391.581318971,"v":423981.5515513067,"t":1711569600}
+{"o":5391.581318971,"h":5403.1432279979,"l":5335.8271419443,"c":5367.8121504068,"v":388168.2869830016,"t":1711573200}
+{"o":5367.8121504068,"h":5450.388759631,"l":5358.5160524192,"c":5444.1478719461,"v":408454.426421199,"t":1711576800}
+{"o":5444.1478719461,"h":5445.0225719896,"l":5377.4462052799,"c":5422.3817432378,"v":391220.8861703369,"t":1711580400}
+{"o":5422.3817432378,"h":5477.6618564189,"l":5395.6717655088,"c":5430.0906589872,"v":584260.452812909,"t":1711584000}
+{"o":5430.0906589872,"h":5442.7757048177,"l":5343.9642307657,"c":5367.4273098262,"v":453867.9569257461,"t":1711587600}
+{"o":5367.4273098262,"h":5387.8401186756,"l":5273.5859436414,"c":5296.3891146775,"v":545387.1038412243,"t":1711591200}
+{"o":5296.3891146775,"h":5317.2713197562,"l":5255.99907643,"c":5304.9696993953,"v":436690.3052074439,"t":1711594800}
+{"o":5304.9696993953,"h":5355.5923044275,"l":5275.4912834317,"c":5347.0574574413,"v":406778.4536258844,"t":1711598400}
+{"o":5347.0574574413,"h":5374.1649336663,"l":5331.7206952651,"c":5347.5214198981,"v":332992.5334935344,"t":1711602000}
+{"o":5347.5214198981,"h":5448.4478317285,"l":5333.8032093244,"c":5441.244021335,"v":364244.6261114317,"t":1711605600}
+{"o":5441.244021335,"h":5466.38229548,"l":5415.0206834391,"c":5455.0027368734,"v":316374.502027866,"t":1711609200}
+{"o":5455.0027368734,"h":5487.7405512013,"l":5439.9509745428,"c":5442.5989816551,"v":340285.62165156,"t":1711612800}
+{"o":5442.5989816551,"h":5482.4930928293,"l":5430.9269204136,"c":5455.9751728412,"v":340159.3748221896,"t":1711616400}
+{"o":5455.9751728412,"h":5466.9990409252,"l":5397.5490897253,"c":5429.6730639833,"v":408152.8114788883,"t":1711620000}
+{"o":5429.6730639833,"h":5447.5486931114,"l":5377.2550177645,"c":5396.2993205252,"v":352974.0479828155,"t":1711623600}
+{"o":5396.2993205252,"h":5413.6774050892,"l":5329.9072358958,"c":5362.5804396271,"v":405923.7529376522,"t":1711627200}
+{"o":5362.5804396271,"h":5420.6828141721,"l":5321.2518016141,"c":5418.5520250415,"v":514877.4118828775,"t":1711630800}
+{"o":5418.5520250415,"h":5522.6151390708,"l":5393.1802580462,"c":5504.8478672966,"v":683852.4378647153,"t":1711634400}
+{"o":5504.8478672966,"h":5507.8094700751,"l":5416.2828983982,"c":5457.4806076234,"v":586793.7303020451,"t":1711638000}
+{"o":5457.4806076234,"h":5475.1857360868,"l":5382.2339551255,"c":5397.749587707,"v":549867.1159805016,"t":1711641600}
+{"o":5397.749587707,"h":5404.7770094916,"l":5370.1389620121,"c":5398.0791229628,"v":479297.225039446,"t":1711645200}
+{"o":5398.0791229628,"h":5458.0402586544,"l":5374.472864644,"c":5423.902512815,"v":440334.9822541228,"t":1711648800}
+{"o":5423.902512815,"h":5477.1061965911,"l":5404.9505382796,"c":5429.6208498908,"v":547463.532528175,"t":1711652400}
+{"o":5429.6208498908,"h":5492.5765458784,"l":5422.4001229627,"c":5465.0275362972,"v":545649.2304326985,"t":1711656000}
+{"o":5465.0275362972,"h":5507.4964526749,"l":5413.3047652531,"c":5456.7641739929,"v":576151.0694880687,"t":1711659600}
+{"o":5456.7641739929,"h":5535.1406403807,"l":5428.5551880562,"c":5532.1858176003,"v":451362.6339260364,"t":1711663200}
+{"o":5532.1858176003,"h":5573.5632437689,"l":5509.8214634133,"c":5525.0483707034,"v":493996.7089723542,"t":1711666800}
+{"o":5525.0483707034,"h":5527.2162262665,"l":5465.3382528556,"c":5494.7943923831,"v":446949.4197318056,"t":1711670400}
+{"o":5494.7943923831,"h":5558.7351323364,"l":5479.7697834189,"c":5498.5805901545,"v":495941.8148154986,"t":1711674000}
+{"o":5498.5805901545,"h":5538.9987944774,"l":5468.6005836969,"c":5513.5611723206,"v":507326.9627688175,"t":1711677600}
+{"o":5513.5611723206,"h":5546.2181313367,"l":5474.4370901179,"c":5487.1102762525,"v":466443.8620010193,"t":1711681200}
+{"o":5487.1102762525,"h":5509.0413709703,"l":5452.6743866549,"c":5463.3815086255,"v":435310.4577569775,"t":1711684800}
+{"o":5463.3815086255,"h":5480.2631450625,"l":5411.2120740517,"c":5419.1891824104,"v":462952.9531815926,"t":1711688400}
+{"o":5419.1891824104,"h":5450.3811219718,"l":5398.309908807,"c":5433.5430700634,"v":353687.3951391025,"t":1711692000}
+{"o":5433.5430700634,"h":5448.7412585026,"l":5343.3537318979,"c":5350.7488947557,"v":409293.42825727,"t":1711695600}
+{"o":5350.7488947557,"h":5424.3426793797,"l":5342.0867313652,"c":5403.3439025575,"v":351922.6621630636,"t":1711699200}
+{"o":5403.3439025575,"h":5423.5014918691,"l":5341.5722336955,"c":5353.0969717425,"v":357814.3850476666,"t":1711702800}
+{"o":5353.0969717425,"h":5410.0950459514,"l":5342.9439545622,"c":5407.0439652242,"v":360892.3266623789,"t":1711706400}
+{"o":5407.0439652242,"h":5434.8856510522,"l":5393.0589578604,"c":5414.7511657341,"v":356535.5957225305,"t":1711710000}
+{"o":5414.7511657341,"h":5432.0867217684,"l":5378.7338490355,"c":5412.4762047952,"v":406351.1033128157,"t":1711713600}
+{"o":5412.4762047952,"h":5454.1688852067,"l":5392.8009693311,"c":5443.0251381702,"v":498725.3777117218,"t":1711717200}
+{"o":5443.0251381702,"h":5531.2998083087,"l":5425.5425040037,"c":5494.1123492999,"v":584092.3150955115,"t":1711720800}
+{"o":5494.1123492999,"h":5503.2384748436,"l":5373.0909217788,"c":5385.1113234413,"v":682041.9932362582,"t":1711724400}
+{"o":5385.1113234413,"h":5455.7189066706,"l":5377.3778254684,"c":5382.8152375851,"v":597174.6123920849,"t":1711728000}
+{"o":5382.8152375851,"h":5428.8394429107,"l":5376.3079928294,"c":5420.2141095042,"v":671476.6153918322,"t":1711731600}
+{"o":5420.2141095042,"h":5433.6052398196,"l":5383.9020395161,"c":5426.2299980076,"v":607634.9904592095,"t":1711735200}
+{"o":5426.2299980076,"h":5469.9252240447,"l":5403.2673285181,"c":5467.7896038175,"v":630458.2799873208,"t":1711738800}
+{"o":5467.7896038175,"h":5533.8303081989,"l":5443.7715469226,"c":5525.5900811111,"v":618584.9738531271,"t":1711742400}
+{"o":5525.5900811111,"h":5534.1389346078,"l":5458.8721843992,"c":5494.2033460969,"v":644672.5058409896,"t":1711746000}
+{"o":5494.2033460969,"h":5610.0909593196,"l":5486.1688287583,"c":5600.9780737961,"v":563772.0686795012,"t":1711749600}
+{"o":5600.9780737961,"h":5630.3536063911,"l":5572.8545139572,"c":5598.1295723393,"v":631670.7039474623,"t":1711753200}
+{"o":5598.1295723393,"h":5667.022800499,"l":5562.4050628641,"c":5657.3726331766,"v":649896.0617163791,"t":1711756800}
+{"o":5657.3726331766,"h":5671.7081203834,"l":5600.0414994443,"c":5604.8711043617,"v":634082.0554284863,"t":1711760400}
+{"o":5604.8711043617,"h":5628.4841107837,"l":5579.1123684063,"c":5594.5360445243,"v":533113.0774373703,"t":1711764000}
+{"o":5594.5360445243,"h":5629.8444400971,"l":5591.9808440891,"c":5618.1612816432,"v":536390.2790798545,"t":1711767600}
+{"o":5618.1612816432,"h":5785.1821596053,"l":5612.7864416259,"c":5782.0290730576,"v":779021.7793808667,"t":1711771200}
+{"o":5782.0290730576,"h":5827.3660989087,"l":5750.8221735733,"c":5791.812826813,"v":733349.6627896441,"t":1711774800}
+{"o":5791.812826813,"h":5824.1390735955,"l":5749.8764797179,"c":5764.5867638262,"v":744917.8899358142,"t":1711778400}
+{"o":5764.5867638262,"h":5790.800154999,"l":5698.8489377539,"c":5706.6133033371,"v":730758.3029392186,"t":1711782000}
+{"o":5706.6133033371,"h":5730.7623921987,"l":5629.1932526743,"c":5671.5759473094,"v":682327.0811668308,"t":1711785600}
+{"o":5671.5759473094,"h":5734.9703004633,"l":5661.841375403,"c":5710.3015303625,"v":558663.0223087221,"t":1711789200}
+{"o":5710.3015303625,"h":5735.1893129726,"l":5691.7714391207,"c":5709.568487514,"v":475890.8010013656,"t":1711792800}
+{"o":5709.568487514,"h":5789.0229325441,"l":5709.568487514,"c":5765.0389941234,"v":488916.9027649061,"t":1711796400}
+{"o":5765.0389941234,"h":5786.6206895739,"l":5731.8727846558,"c":5770.1853761652,"v":498413.4697176522,"t":1711800000}
+{"o":5770.1853761652,"h":5773.4691120208,"l":5717.834550981,"c":5746.1811692265,"v":533337.2705417044,"t":1711803600}
+{"o":5746.1811692265,"h":5761.2097274065,"l":5684.682025046,"c":5707.4657548549,"v":569813.8056161746,"t":1711807200}
+{"o":5707.4657548549,"h":5741.1297129321,"l":5691.3827660224,"c":5720.1714116433,"v":678558.3567413904,"t":1711810800}
+{"o":5720.1714116433,"h":5764.8986861297,"l":5699.735568937,"c":5759.0931380625,"v":733675.3604147336,"t":1711814400}
+{"o":5759.0931380625,"h":5766.960110943,"l":5724.3291919501,"c":5740.4209769424,"v":532634.5898639301,"t":1711818000}
+{"o":5740.4209769424,"h":5761.9940038071,"l":5709.4932620311,"c":5713.1928916241,"v":485741.2132579964,"t":1711821600}
+{"o":5713.1928916241,"h":5730.1838514881,"l":5638.9190517787,"c":5698.4943918328,"v":574035.972043477,"t":1711825200}
+{"o":5698.4943918328,"h":5705.5570859171,"l":5668.2304993679,"c":5679.4220185205,"v":430854.2580915273,"t":1711828800}
+{"o":5679.4220185205,"h":5701.3859615841,"l":5646.3104430987,"c":5686.9595095976,"v":397780.620733596,"t":1711832400}
+{"o":5686.9595095976,"h":5731.1595458186,"l":5670.1171155109,"c":5715.3055341116,"v":460261.0113453118,"t":1711836000}
+{"o":5715.3055341116,"h":5722.6524551434,"l":5631.2304266703,"c":5658.6288148432,"v":501265.1853030321,"t":1711839600}
+{"o":5658.6288148432,"h":5735.3915467465,"l":5644.7238400192,"c":5689.448174333,"v":536660.428084523,"t":1711843200}
+{"o":5689.448174333,"h":5746.8638240227,"l":5666.3257285753,"c":5737.0978124686,"v":531878.6465764679,"t":1711846800}
+{"o":5737.0978124686,"h":5748.9913395864,"l":5684.5425259022,"c":5695.7003034458,"v":548203.4525183358,"t":1711850400}
+{"o":5695.7003034458,"h":5715.6213789802,"l":5642.1949620284,"c":5661.8881440227,"v":494455.1013991081,"t":1711854000}
+{"o":5661.8881440227,"h":5700.9038528955,"l":5649.5225453475,"c":5693.108541711,"v":376372.1931633227,"t":1711857600}
+{"o":5693.108541711,"h":5733.0767044469,"l":5673.8774741578,"c":5725.4799230864,"v":378071.3370110907,"t":1711861200}
+{"o":5725.4799230864,"h":5732.6783802533,"l":5674.3534184347,"c":5682.4068423243,"v":373035.1923817963,"t":1711864800}
+{"o":5682.4068423243,"h":5746.7435060699,"l":5675.1034080485,"c":5731.6823201614,"v":374269.6918632304,"t":1711868400}
+{"o":5731.6823201614,"h":5748.5318033371,"l":5709.7073817876,"c":5740.295118382,"v":462411.2547512687,"t":1711872000}
+{"o":5740.295118382,"h":5743.8832853737,"l":5697.1481492733,"c":5727.3629801719,"v":490458.0818279352,"t":1711875600}
+{"o":5727.3629801719,"h":5742.6530783864,"l":5692.4834664471,"c":5711.6139078535,"v":413558.4160573506,"t":1711879200}
+{"o":5711.6139078535,"h":5738.8261521978,"l":5692.996517873,"c":5704.8425177392,"v":366357.8131434062,"t":1711882800}
+{"o":5704.8425177392,"h":5744.2729174951,"l":5694.2152468829,"c":5717.9594858473,"v":384946.9722490637,"t":1711886400}
+{"o":5717.9594858473,"h":5760.9185773754,"l":5698.8469588868,"c":5740.6052867497,"v":500012.2847363994,"t":1711890000}
+{"o":5740.6052867497,"h":5751.9362557072,"l":5704.7747958806,"c":5722.1813993025,"v":484596.5660744924,"t":1711893600}
+{"o":5722.1813993025,"h":5741.4426687899,"l":5695.507443374,"c":5699.5973613688,"v":513732.8090508675,"t":1711897200}
+{"o":5699.5973613688,"h":5732.2399121827,"l":5693.8728611773,"c":5719.7341127215,"v":511793.1016651909,"t":1711900800}
+{"o":5719.7341127215,"h":5746.3034211086,"l":5703.0802024563,"c":5735.3664545835,"v":514315.4525762796,"t":1711904400}
+{"o":5735.3664545835,"h":5810.2325936592,"l":5711.8812602204,"c":5778.8189868852,"v":535381.0856923526,"t":1711908000}
+{"o":5778.8189868852,"h":5869.5539229503,"l":5764.0495726443,"c":5827.6983031631,"v":625682.4684587063,"t":1711911600}
+{"o":5827.6983031631,"h":5851.4100798615,"l":5780.7823047935,"c":5808.2790944946,"v":520101.6161588357,"t":1711915200}
+{"o":5808.2790944946,"h":5825.6839121095,"l":5781.4114560298,"c":5815.7998319245,"v":541950.1439051076,"t":1711918800}
+{"o":5815.7998319245,"h":5860.441390286,"l":5791.7479035711,"c":5843.8078555136,"v":563996.8691336775,"t":1711922400}
+{"o":5843.8078555136,"h":5931.3181561322,"l":5823.8738235036,"c":5892.799785547,"v":665198.7212063173,"t":1711926000}
+{"o":5892.799785547,"h":5922.6918842031,"l":5851.5825896422,"c":5885.932637918,"v":659809.285582968,"t":1711929600}
+{"o":5885.932637918,"h":5957.0551717446,"l":5871.8857665844,"c":5915.977795468,"v":683458.2659706465,"t":1711933200}
+{"o":5915.977795468,"h":5935.5224444678,"l":5890.3237178179,"c":5908.1310324681,"v":602799.1477044069,"t":1711936800}
+{"o":5908.1310324681,"h":5933.6372664641,"l":5865.5980617437,"c":5902.7270269829,"v":635804.2229976046,"t":1711940400}
+{"o":5902.7270269829,"h":5941.3787304281,"l":5857.8783069133,"c":5860.988677718,"v":627463.2007594107,"t":1711944000}
+{"o":5860.988677718,"h":5885.0152475336,"l":5642.507194862,"c":5677.4113419069,"v":1033054.0400529092,"t":1711947600}
+{"o":5677.4113419069,"h":5782.3699714042,"l":5660.8770340184,"c":5774.5109723442,"v":826701.8437735512,"t":1711951200}
+{"o":5774.5109723442,"h":5824.1760394746,"l":5760.3292136057,"c":5768.7161275914,"v":525616.2719797484,"t":1711954800}
+{"o":5768.7161275914,"h":5788.1314323673,"l":5692.5644712848,"c":5725.0089371259,"v":610469.7508456717,"t":1711958400}
+{"o":5725.0089371259,"h":5771.8894865759,"l":5721.6025335306,"c":5734.5521372715,"v":435340.1057635996,"t":1711962000}
+{"o":5734.5521372715,"h":5760.3803342224,"l":5676.3465846139,"c":5725.2002525512,"v":429089.505620726,"t":1711965600}
+{"o":5725.2002525512,"h":5754.4860177101,"l":5686.3654613757,"c":5687.9659011615,"v":434059.6719671161,"t":1711969200}
+{"o":5687.9659011615,"h":5738.3095374745,"l":5679.9599049463,"c":5735.8100463935,"v":483267.1272320381,"t":1711972800}
+{"o":5735.8100463935,"h":5765.7699613196,"l":5709.4682756178,"c":5735.4386432543,"v":610441.9280418333,"t":1711976400}
+{"o":5735.4386432543,"h":5758.3077405431,"l":5552.1230300697,"c":5576.9327752967,"v":861158.5225429549,"t":1711980000}
+{"o":5576.9327752967,"h":5592.0286766229,"l":5447.0064875335,"c":5479.6991446191,"v":944537.9134976279,"t":1711983600}
+{"o":5479.6991446191,"h":5566.3980582451,"l":5453.1485590249,"c":5519.9791815614,"v":716766.9299014336,"t":1711987200}
+{"o":5519.9791815614,"h":5545.5695169709,"l":5471.18671098,"c":5539.0043540781,"v":552535.1017297786,"t":1711990800}
+{"o":5539.0043540781,"h":5543.0310399027,"l":5461.744472751,"c":5524.53485984,"v":615927.0925902927,"t":1711994400}
+{"o":5524.53485984,"h":5639.6545662572,"l":5503.9194875295,"c":5633.8048108055,"v":565248.6831439668,"t":1711998000}
+{"o":5633.8048108055,"h":5647.8430935157,"l":5584.0947945653,"c":5645.3197974233,"v":525307.6958228272,"t":1712001600}
+{"o":5645.3197974233,"h":5652.0497633575,"l":5608.2282504966,"c":5617.0605177784,"v":445290.5592555344,"t":1712005200}
+{"o":5617.0605177784,"h":5644.1623313108,"l":5594.0316172869,"c":5622.0962829586,"v":511870.0913031733,"t":1712008800}
+{"o":5622.0962829586,"h":5649.6239906657,"l":5601.072862868,"c":5602.5914300519,"v":492025.2661315472,"t":1712012400}
+{"o":5602.5914300519,"h":5622.5028851714,"l":5491.296726359,"c":5529.485723521,"v":628294.6785569793,"t":1712016000}
+{"o":5529.485723521,"h":5595.672187135,"l":5512.347441585,"c":5541.0522783381,"v":515884.5692387876,"t":1712019600}
+{"o":5541.0522783381,"h":5547.4664892499,"l":5300.0259294332,"c":5406.5928583738,"v":1120510.9311404836,"t":1712023200}
+{"o":5406.5928583738,"h":5434.1301547658,"l":5334.4431659343,"c":5351.1083300335,"v":841080.5525450177,"t":1712026800}
+{"o":5351.1083300335,"h":5383.2883350129,"l":5307.353595423,"c":5350.0539049101,"v":649998.7862986173,"t":1712030400}
+{"o":5350.0539049101,"h":5381.5617879691,"l":5280.3882569669,"c":5377.5861943202,"v":651202.4701136549,"t":1712034000}
+{"o":5377.5861943202,"h":5430.5208024771,"l":5353.6769853075,"c":5408.0248855016,"v":647768.1874755371,"t":1712037600}
+{"o":5408.0248855016,"h":5424.9843785872,"l":5326.6973337662,"c":5338.808013334,"v":495545.2455853969,"t":1712041200}
+{"o":5338.808013334,"h":5358.460727464,"l":5260.7324511472,"c":5280.1775404798,"v":468450.1000772545,"t":1712044800}
+{"o":5280.1775404798,"h":5334.1419386705,"l":5238.1889786538,"c":5311.661285101,"v":600696.9440881163,"t":1712048400}
+{"o":5311.661285101,"h":5321.2137936996,"l":5232.8759427593,"c":5270.0166488811,"v":458000.5133048296,"t":1712052000}
+{"o":5270.0166488811,"h":5285.5421253109,"l":5163.6195193397,"c":5239.9574436727,"v":548194.3382071574,"t":1712055600}
+{"o":5239.9574436727,"h":5295.7911013326,"l":5195.140464941,"c":5215.2622068962,"v":528595.1806525829,"t":1712059200}
+{"o":5215.2622068962,"h":5239.9191148276,"l":5122.2474197321,"c":5200.2803034993,"v":716242.0435971136,"t":1712062800}
+{"o":5200.2803034993,"h":5311.1573503894,"l":5177.5067895819,"c":5257.0079629425,"v":675802.4004019846,"t":1712066400}
+{"o":5257.0079629425,"h":5307.6649577728,"l":5145.8242672139,"c":5168.927488192,"v":721565.331263011,"t":1712070000}
+{"o":5168.927488192,"h":5273.5673613007,"l":5153.7515604608,"c":5257.9693783355,"v":986624.358725987,"t":1712073600}
+{"o":5257.9693783355,"h":5318.3974265251,"l":5206.6505855494,"c":5314.5878548998,"v":706831.9398622251,"t":1712077200}
+{"o":5314.5878548998,"h":5397.9781076035,"l":5292.0994719084,"c":5391.6008691672,"v":627785.9244072411,"t":1712080800}
+{"o":5391.6008691672,"h":5446.0590461445,"l":5367.1624689009,"c":5414.3953725252,"v":580819.990321463,"t":1712084400}
+{"o":5414.3953725252,"h":5430.9366833683,"l":5354.4395214658,"c":5382.8344349991,"v":651254.0728505891,"t":1712088000}
+{"o":5382.8344349991,"h":5400.8390237825,"l":5314.7274164622,"c":5356.4783243339,"v":630846.0775849565,"t":1712091600}
+{"o":5356.4783243339,"h":5396.8203050371,"l":5333.0619064122,"c":5363.1837929242,"v":471616.1100878541,"t":1712095200}
+{"o":5363.1837929242,"h":5365.146943027,"l":5263.3036223482,"c":5285.6925118677,"v":487659.1244633506,"t":1712098800}
+{"o":5285.6925118677,"h":5317.6160749918,"l":5131.980283473,"c":5275.5916132427,"v":736477.1169741516,"t":1712102400}
+{"o":5275.5916132427,"h":5422.5532267065,"l":5202.5572827337,"c":5396.4078220621,"v":642361.9373044807,"t":1712106000}
+{"o":5396.4078220621,"h":5431.9177010185,"l":5352.7444146817,"c":5412.1053082378,"v":528595.4932049321,"t":1712109600}
+{"o":5412.1053082378,"h":5508.236015847,"l":5369.1126469954,"c":5489.3396349224,"v":480156.9133887268,"t":1712113200}
+{"o":5489.3396349224,"h":5513.245751905,"l":5447.1362792182,"c":5476.5058851034,"v":562255.1995955671,"t":1712116800}
+{"o":5476.5058851034,"h":5501.4516454362,"l":5439.7794765941,"c":5494.4761740723,"v":479814.680691823,"t":1712120400}
+{"o":5494.4761740723,"h":5591.4012885896,"l":5471.2526207253,"c":5554.4336483108,"v":483862.0798792936,"t":1712124000}
+{"o":5554.4336483108,"h":5577.8999858918,"l":5512.5013651105,"c":5529.5661258957,"v":368218.9190414741,"t":1712127600}
+{"o":5529.5661258957,"h":5582.6536953452,"l":5489.49608706,"c":5556.4093479739,"v":428141.5365443233,"t":1712131200}
+{"o":5556.4093479739,"h":5581.0752603857,"l":5528.4941415762,"c":5544.9599207727,"v":393732.4907310691,"t":1712134800}
+{"o":5544.9599207727,"h":5566.9644956607,"l":5456.1250123419,"c":5494.4424205538,"v":395340.7422968526,"t":1712138400}
+{"o":5494.4424205538,"h":5505.9736470675,"l":5429.9679732772,"c":5473.6423851471,"v":662062.3039502153,"t":1712142000}
+{"o":5473.6423851471,"h":5509.4820895502,"l":5440.7866450022,"c":5479.9454831647,"v":742657.0114267241,"t":1712145600}
+{"o":5479.9454831647,"h":5519.0324475954,"l":5435.7741049293,"c":5450.8250918936,"v":703563.7241250252,"t":1712149200}
+{"o":5450.8250918936,"h":5586.9349118733,"l":5444.41168176,"c":5551.131909462,"v":700739.6227908779,"t":1712152800}
+{"o":5551.131909462,"h":5561.9099160517,"l":5467.849776625,"c":5508.3102382475,"v":614576.7983068342,"t":1712156400}
+{"o":5508.3102382475,"h":5565.1340425357,"l":5475.2177713322,"c":5517.2538881551,"v":692118.3544162686,"t":1712160000}
+{"o":5517.2538881551,"h":5542.3532765002,"l":5455.4955388157,"c":5474.5431830524,"v":683747.1047137529,"t":1712163600}
+{"o":5474.5431830524,"h":5482.0342349792,"l":5371.8700854276,"c":5430.6106714787,"v":595227.6665091998,"t":1712167200}
+{"o":5430.6106714787,"h":5444.7587671418,"l":5362.9843420612,"c":5410.147167523,"v":487514.8667188497,"t":1712170800}
+{"o":5410.147167523,"h":5417.2483012754,"l":5321.5716225179,"c":5346.1097214452,"v":610461.5907008415,"t":1712174400}
+{"o":5346.1097214452,"h":5414.2158270955,"l":5285.5663178133,"c":5393.7874953673,"v":606741.2792568712,"t":1712178000}
+{"o":5393.7874953673,"h":5433.3031441551,"l":5374.2905298202,"c":5424.9930481357,"v":486803.7557176527,"t":1712181600}
+{"o":5424.9930481357,"h":5444.8593204388,"l":5356.9555318939,"c":5390.6873334686,"v":417031.7013371204,"t":1712185200}
+{"o":5390.6873334686,"h":5461.2893157464,"l":5375.623912517,"c":5440.8193111406,"v":482196.7974269486,"t":1712188800}
+{"o":5440.8193111406,"h":5442.495371012,"l":5370.9871673157,"c":5412.2530747178,"v":464599.9934407229,"t":1712192400}
+{"o":5412.2530747178,"h":5420.4130565137,"l":5315.6610386173,"c":5344.7126861507,"v":586674.4718597378,"t":1712196000}
+{"o":5344.7126861507,"h":5371.0294513992,"l":5264.6960238029,"c":5289.3672625343,"v":564472.9572496719,"t":1712199600}
+{"o":5289.3672625343,"h":5311.4460838453,"l":5205.449929185,"c":5301.227698832,"v":547178.134416324,"t":1712203200}
+{"o":5301.227698832,"h":5344.7176722163,"l":5285.0183558339,"c":5325.3863673945,"v":451572.191451756,"t":1712206800}
+{"o":5325.3863673945,"h":5378.1620292532,"l":5315.247797567,"c":5360.0747197056,"v":318000.8344923231,"t":1712210400}
+{"o":5360.0747197056,"h":5411.303823309,"l":5345.035948454,"c":5384.6733728401,"v":308103.2672731545,"t":1712214000}
+{"o":5384.6733728401,"h":5425.0840398924,"l":5371.7101187164,"c":5404.5558174403,"v":319884.7018131696,"t":1712217600}
+{"o":5404.5558174403,"h":5417.7127629206,"l":5343.4262089114,"c":5397.7496870733,"v":355999.3202354605,"t":1712221200}
+{"o":5397.7496870733,"h":5428.725452403,"l":5376.8122060394,"c":5403.9773246846,"v":323266.0483324282,"t":1712224800}
+{"o":5403.9773246846,"h":5426.6180744023,"l":5373.7348182122,"c":5401.8536490324,"v":347229.392501147,"t":1712228400}
+{"o":5401.8536490324,"h":5459.8275992244,"l":5382.4678318308,"c":5394.7163197772,"v":600925.3038919743,"t":1712232000}
+{"o":5394.7163197772,"h":5582.3275642463,"l":5380.1832762451,"c":5483.3322674379,"v":895990.315140921,"t":1712235600}
+{"o":5483.3322674379,"h":5523.3075591312,"l":5455.6617851271,"c":5484.0260986285,"v":555039.590056185,"t":1712239200}
+{"o":5484.0260986285,"h":5501.1925499223,"l":5430.8619376209,"c":5447.5043839433,"v":501116.0476026494,"t":1712242800}
+{"o":5447.5043839433,"h":5491.461671561,"l":5440.8211656888,"c":5460.6943580123,"v":421068.5755485399,"t":1712246400}
+{"o":5460.6943580123,"h":5514.7811388342,"l":5430.5000166957,"c":5508.9005463078,"v":500637.3004927108,"t":1712250000}
+{"o":5508.9005463078,"h":5549.5272964517,"l":5405.0831386364,"c":5417.5138635975,"v":695609.5278781141,"t":1712253600}
+{"o":5417.5138635975,"h":5452.5167405671,"l":5314.3121983624,"c":5406.9194201612,"v":515930.9626756439,"t":1712257200}
+{"o":5406.9194201612,"h":5413.9523732235,"l":5264.9501983233,"c":5317.8003571431,"v":693514.2684575556,"t":1712260800}
+{"o":5317.8003571431,"h":5354.3231482653,"l":5277.3713130764,"c":5304.5399706833,"v":545432.5679701378,"t":1712264400}
+{"o":5304.5399706833,"h":5338.8026007877,"l":5285.5339993531,"c":5310.1327077284,"v":408231.6176703646,"t":1712268000}
+{"o":5310.1327077284,"h":5371.2747003058,"l":5293.9074799568,"c":5362.5927389808,"v":366758.5716477447,"t":1712271600}
+{"o":5362.5927389808,"h":5392.491784799,"l":5330.9657569528,"c":5391.142346986,"v":388243.258357385,"t":1712275200}
+{"o":5391.142346986,"h":5393.6534182597,"l":5283.2780258396,"c":5312.8261578516,"v":473882.6518585252,"t":1712278800}
+{"o":5312.8261578516,"h":5325.2934474248,"l":5166.810861013,"c":5186.427501361,"v":538312.9597517985,"t":1712282400}
+{"o":5186.427501361,"h":5251.1014531227,"l":5169.5303002158,"c":5223.4301611776,"v":366186.1363355089,"t":1712286000}
+{"o":5223.4301611776,"h":5260.0242284905,"l":5097.0864316123,"c":5150.8030664443,"v":390166.3965373354,"t":1712289600}
+{"o":5150.8030664443,"h":5225.4188327407,"l":5037.0577801737,"c":5114.7744539237,"v":566673.9800196788,"t":1712293200}
+{"o":5114.7744539237,"h":5151.8611239912,"l":5082.5440228195,"c":5102.392136938,"v":378861.7247399869,"t":1712296800}
+{"o":5102.392136938,"h":5120.1192512438,"l":5020.0802342638,"c":5097.7568958766,"v":328399.6906478259,"t":1712300400}
+{"o":5097.7568958766,"h":5158.8772746131,"l":5003.8486733288,"c":5036.6375286672,"v":365938.2249895174,"t":1712304000}
+{"o":5036.6375286672,"h":5042.5300974101,"l":4976.009075967,"c":5023.8383099429,"v":446534.2474635507,"t":1712307600}
+{"o":5023.8383099429,"h":5042.5241608255,"l":4946.5806011968,"c":5010.8176137376,"v":425411.1404703381,"t":1712311200}
+{"o":5010.8176137376,"h":5030.6336043612,"l":4925.3444315581,"c":4940.1553202486,"v":389863.3801117365,"t":1712314800}
+{"o":4940.1553202486,"h":5037.1213766323,"l":4809.9297130463,"c":5032.1301243643,"v":585285.2257971405,"t":1712318400}
+{"o":5032.1301243643,"h":5186.8338609372,"l":4970.1686117763,"c":5102.5439857925,"v":595903.8485881521,"t":1712322000}
+{"o":5102.5439857925,"h":5211.1373078068,"l":5060.547804977,"c":5130.9466878213,"v":565931.0144288943,"t":1712325600}
+{"o":5130.9466878213,"h":5162.4672789441,"l":5021.3111227856,"c":5134.7363771084,"v":482869.7099390099,"t":1712329200}
+{"o":5134.7363771084,"h":5152.2765177192,"l":5037.6620329535,"c":5084.2806302789,"v":420579.6904725811,"t":1712332800}
+{"o":5084.2806302789,"h":5096.2558786366,"l":5001.7102199799,"c":5046.6750439157,"v":375898.5659888697,"t":1712336400}
+{"o":5046.6750439157,"h":5095.9933285396,"l":5022.8270492476,"c":5090.5694789171,"v":390341.6990891648,"t":1712340000}
+{"o":5090.5694789171,"h":5155.5387510434,"l":5067.9376061985,"c":5115.0959739114,"v":432325.5412892138,"t":1712343600}
+{"o":5115.0959739114,"h":5155.9745656072,"l":5102.2388555084,"c":5125.1718668183,"v":503460.6110724628,"t":1712347200}
+{"o":5125.1718668183,"h":5180.4793772865,"l":5101.7705821197,"c":5102.281783684,"v":395190.1495829082,"t":1712350800}
+{"o":5102.281783684,"h":5123.2831201333,"l":5074.9442204874,"c":5082.3839911624,"v":313285.1839455844,"t":1712354400}
+{"o":5082.3839911624,"h":5117.8331651347,"l":5072.5801234573,"c":5080.1954829967,"v":277604.2789149527,"t":1712358000}
+{"o":5080.1954829967,"h":5144.3616250296,"l":5055.5102370403,"c":5107.4071279899,"v":376962.9474839777,"t":1712361600}
+{"o":5107.4071279899,"h":5141.1731358894,"l":5082.0109465621,"c":5091.3879013075,"v":297057.6319243374,"t":1712365200}
+{"o":5091.3879013075,"h":5112.1241995455,"l":5053.3092816644,"c":5064.2954952581,"v":286018.3976951393,"t":1712368800}
+{"o":5064.2954952581,"h":5139.9276355853,"l":5051.2971480555,"c":5125.3215040493,"v":275813.2601684953,"t":1712372400}
+{"o":5125.3215040493,"h":5135.013425344,"l":5095.0600398602,"c":5119.1788702328,"v":271594.9667716049,"t":1712376000}
+{"o":5119.1788702328,"h":5194.3019147195,"l":5103.2241853652,"c":5171.9069312945,"v":355455.5511410601,"t":1712379600}
+{"o":5171.9069312945,"h":5192.1773455337,"l":5154.5216074043,"c":5182.4843091434,"v":303829.4996185338,"t":1712383200}
+{"o":5182.4843091434,"h":5190.1045387974,"l":5137.0943367773,"c":5166.1208846213,"v":282137.4049328621,"t":1712386800}
+{"o":5166.1208846213,"h":5192.8056956248,"l":5142.6431729722,"c":5183.7860967129,"v":286174.8602497029,"t":1712390400}
+{"o":5183.7860967129,"h":5202.5418829479,"l":5127.1921205326,"c":5135.0743033737,"v":288623.1460665449,"t":1712394000}
+{"o":5135.0743033737,"h":5156.2237289046,"l":5108.1213918697,"c":5130.9067659737,"v":240738.719090092,"t":1712397600}
+{"o":5130.9067659737,"h":5147.0914467621,"l":5104.0631920024,"c":5118.9600876367,"v":222830.1285795437,"t":1712401200}
+{"o":5118.9600876367,"h":5138.512399418,"l":5081.0285686984,"c":5103.2011717552,"v":243586.2000824691,"t":1712404800}
+{"o":5103.2011717552,"h":5113.2339355411,"l":5030.3387293809,"c":5073.6198459654,"v":225867.17891166,"t":1712408400}
+{"o":5073.6198459654,"h":5128.7713283164,"l":5048.8566162759,"c":5104.8189975598,"v":243647.3031735198,"t":1712412000}
+{"o":5104.8189975598,"h":5204.9171208252,"l":5094.6133781322,"c":5159.0538659837,"v":313820.6450635003,"t":1712415600}
+{"o":5159.0538659837,"h":5214.6376058401,"l":5145.4058795903,"c":5175.8348534132,"v":444284.3669711064,"t":1712419200}
+{"o":5175.8348534132,"h":5197.5866065084,"l":5111.1486805062,"c":5168.8750712091,"v":349988.1989165772,"t":1712422800}
+{"o":5168.8750712091,"h":5188.4042815952,"l":5132.5237371652,"c":5160.9742260117,"v":294259.4017274331,"t":1712426400}
+{"o":5160.9742260117,"h":5183.179491033,"l":5150.3516298729,"c":5168.6493464101,"v":278548.3612084679,"t":1712430000}
+{"o":5168.6493464101,"h":5189.4286972746,"l":5150.2947461537,"c":5183.2954300615,"v":304831.2210188123,"t":1712433600}
+{"o":5183.2954300615,"h":5202.5955879352,"l":5154.674548402,"c":5177.4405464812,"v":320610.6222952188,"t":1712437200}
+{"o":5177.4405464812,"h":5217.402502247,"l":5155.0040006333,"c":5204.3153065168,"v":425909.9198586494,"t":1712440800}
+{"o":5204.3153065168,"h":5251.9599747781,"l":5198.0246965777,"c":5209.7108272472,"v":472917.8147868604,"t":1712444400}
+{"o":5209.7108272472,"h":5219.2092840831,"l":5112.3599596175,"c":5188.229488112,"v":303440.198714212,"t":1712448000}
+{"o":5188.229488112,"h":5320.2644647523,"l":5185.7286317605,"c":5311.0891996096,"v":418389.7510864414,"t":1712451600}
+{"o":5311.0891996096,"h":5338.5640108867,"l":5257.2857686308,"c":5270.5162173824,"v":378679.8504675934,"t":1712455200}
+{"o":5270.5162173824,"h":5315.5997821731,"l":5255.3727203388,"c":5264.6888482505,"v":368762.7480039085,"t":1712458800}
+{"o":5264.6888482505,"h":5332.5157225792,"l":5243.8471205851,"c":5259.7691058978,"v":343145.9367356999,"t":1712462400}
+{"o":5259.7691058978,"h":5290.2056600984,"l":5245.0719531018,"c":5274.1229084108,"v":276693.7894399663,"t":1712466000}
+{"o":5274.1229084108,"h":5294.9974165411,"l":5219.649162289,"c":5230.7744174582,"v":360398.7040375868,"t":1712469600}
+{"o":5230.7744174582,"h":5248.8423538139,"l":5218.8566047372,"c":5236.5700291077,"v":282719.1749882387,"t":1712473200}
+{"o":5236.5700291077,"h":5269.7263027177,"l":5223.5772558485,"c":5246.8697618483,"v":271471.4755826058,"t":1712476800}
+{"o":5246.8697618483,"h":5262.0316587693,"l":5198.6632220131,"c":5224.5935868856,"v":244824.6544298154,"t":1712480400}
+{"o":5224.5935868856,"h":5261.1048578301,"l":5204.9615857549,"c":5255.9595260578,"v":230318.6805231222,"t":1712484000}
+{"o":5255.9595260578,"h":5278.9145780514,"l":5232.7063832336,"c":5265.2739187862,"v":226994.9803700001,"t":1712487600}
+{"o":5265.2739187862,"h":5291.3680206906,"l":5227.6888723522,"c":5275.6062915463,"v":216695.2012186792,"t":1712491200}
+{"o":5275.6062915463,"h":5300.7406056143,"l":5261.8178450748,"c":5288.3973315187,"v":323754.3138121317,"t":1712494800}
+{"o":5288.3973315187,"h":5312.7052544256,"l":5256.6120519694,"c":5296.0874634138,"v":269527.5689243746,"t":1712498400}
+{"o":5296.0874634138,"h":5330.3576596348,"l":5231.6804743307,"c":5234.7360526103,"v":319732.9667653239,"t":1712502000}
+{"o":5234.7360526103,"h":5321.0956953589,"l":5231.037307517,"c":5291.3249694569,"v":376868.981513099,"t":1712505600}
+{"o":5291.3249694569,"h":5309.675297758,"l":5235.2065255654,"c":5247.9080114481,"v":350425.7673578372,"t":1712509200}
+{"o":5247.9080114481,"h":5263.9311959607,"l":5174.6953099541,"c":5209.650212331,"v":409493.181421171,"t":1712512800}
+{"o":5209.650212331,"h":5231.1414015214,"l":5171.0765647709,"c":5194.0545763839,"v":451880.7047173231,"t":1712516400}
+{"o":5194.0545763839,"h":5230.6451653172,"l":5170.0237935856,"c":5208.2170746209,"v":370218.176719682,"t":1712520000}
+{"o":5208.2170746209,"h":5232.0375557946,"l":5170.4668717051,"c":5179.883071481,"v":294932.4315392583,"t":1712523600}
+{"o":5179.883071481,"h":5243.0086681895,"l":5149.4232415462,"c":5201.6464818795,"v":290559.4242101269,"t":1712527200}
+{"o":5201.6464818795,"h":5244.452601277,"l":5190.5729339904,"c":5228.6863426195,"v":261051.9265595026,"t":1712530800}
+{"o":5228.6863426195,"h":5244.7930712843,"l":5125.0508413259,"c":5180.6021888358,"v":312223.0448874986,"t":1712534400}
+{"o":5180.6021888358,"h":5225.6212053487,"l":5146.1616446367,"c":5162.5412643411,"v":266238.4338852523,"t":1712538000}
+{"o":5162.5412643411,"h":5182.741830306,"l":5131.8623146115,"c":5144.5923141266,"v":311795.3857405398,"t":1712541600}
+{"o":5144.5923141266,"h":5167.5217119419,"l":5071.1701691356,"c":5127.886182542,"v":324421.6085777877,"t":1712545200}
+{"o":5127.886182542,"h":5158.976953971,"l":5116.6856647931,"c":5128.8999715423,"v":301592.1455910362,"t":1712548800}
+{"o":5128.8999715423,"h":5168.0658989936,"l":5091.1498844843,"c":5159.8059950717,"v":285558.3844919817,"t":1712552400}
+{"o":5159.8059950717,"h":5201.3886842058,"l":5133.3332883002,"c":5154.608096622,"v":306331.1450676559,"t":1712556000}
+{"o":5154.608096622,"h":5282.3293380861,"l":5137.6925147744,"c":5243.5133752393,"v":471852.0398276009,"t":1712559600}
+{"o":5243.5133752393,"h":5370.3520109532,"l":5230.7158405031,"c":5349.3435995213,"v":532190.9336457343,"t":1712563200}
+{"o":5349.3435995213,"h":5404.3104998112,"l":5317.2857766859,"c":5330.6862499218,"v":425671.2802487258,"t":1712566800}
+{"o":5330.6862499218,"h":5364.3952008781,"l":5296.8067945844,"c":5335.8100929975,"v":333450.2316672222,"t":1712570400}
+{"o":5335.8100929975,"h":5348.872744315,"l":5295.0540151542,"c":5318.9774234808,"v":283692.4628037331,"t":1712574000}
+{"o":5318.9774234808,"h":5347.9124042044,"l":5248.5373945074,"c":5255.707910676,"v":326592.6381638771,"t":1712577600}
+{"o":5255.707910676,"h":5403.0861470472,"l":5211.2510948048,"c":5273.6976551142,"v":457885.4607161164,"t":1712581200}
+{"o":5273.6976551142,"h":5288.0479154139,"l":5168.4622380688,"c":5258.0278688917,"v":372608.206133695,"t":1712584800}
+{"o":5258.0278688917,"h":5310.9625261555,"l":5240.0991154546,"c":5286.4122135443,"v":592737.524523861,"t":1712588400}
+{"o":5286.4122135443,"h":5390.2750264882,"l":5268.5219275479,"c":5289.6882549169,"v":569337.1243292686,"t":1712592000}
+{"o":5289.6882549169,"h":5500.7173993684,"l":5244.9278658243,"c":5262.9038237438,"v":494160.1800535903,"t":1712595600}
+{"o":5262.9038237438,"h":5304.373097849,"l":5245.2848409888,"c":5250.4168233991,"v":352965.0782821475,"t":1712599200}
+{"o":5250.4168233991,"h":5267.9271344287,"l":5206.4646988748,"c":5229.9288124148,"v":392449.2181846958,"t":1712602800}
+{"o":5229.9288124148,"h":5264.4906082701,"l":5206.1505877122,"c":5244.991285149,"v":349360.9345053649,"t":1712606400}
+{"o":5244.991285149,"h":5292.8062452658,"l":5238.1339887959,"c":5285.0472830422,"v":328793.7520238877,"t":1712610000}
+{"o":5285.0472830422,"h":5296.3863247983,"l":5248.5623281498,"c":5279.1272374953,"v":327080.3476036525,"t":1712613600}
+{"o":5279.1272374953,"h":5345.8937987853,"l":5246.5859175887,"c":5266.4893391298,"v":398555.4994520341,"t":1712617200}
+{"o":5266.4893391298,"h":5278.7762803761,"l":5198.5866979438,"c":5245.6988530762,"v":404749.6826202532,"t":1712620800}
+{"o":5245.6988530762,"h":5262.1391865728,"l":5200.8438530701,"c":5224.5743069352,"v":429728.3614464046,"t":1712624400}
+{"o":5224.5743069352,"h":5261.590216709,"l":5206.102763622,"c":5229.480351566,"v":354255.8403306752,"t":1712628000}
+{"o":5229.480351566,"h":5250.2096250357,"l":5135.8795139137,"c":5178.8520486603,"v":341802.2604274219,"t":1712631600}
+{"o":5178.8520486603,"h":5198.2883698632,"l":5151.2750349314,"c":5183.3130025978,"v":335123.7954575398,"t":1712635200}
+{"o":5183.3130025978,"h":5234.6670561146,"l":5169.7256842213,"c":5194.3084427594,"v":289613.9198473616,"t":1712638800}
+{"o":5194.3084427594,"h":5208.8819998503,"l":5112.0407500015,"c":5139.3496157958,"v":475496.9339505335,"t":1712642400}
+{"o":5139.3496157958,"h":5154.2850979325,"l":5093.1290447999,"c":5118.887779219,"v":525861.6809596611,"t":1712646000}
+{"o":5118.887779219,"h":5127.8454584747,"l":4981.4778159664,"c":5108.5727649061,"v":494121.2364153977,"t":1712649600}
+{"o":5108.5727649061,"h":5139.3130778198,"l":5076.1872001439,"c":5103.5024746425,"v":343650.4307138242,"t":1712653200}
+{"o":5103.5024746425,"h":5135.6485228364,"l":5080.3175538607,"c":5116.5249915032,"v":293987.8209715058,"t":1712656800}
+{"o":5116.5249915032,"h":5150.1461308867,"l":5102.9779325709,"c":5130.7540495505,"v":289813.2358545386,"t":1712660400}
+{"o":5130.7540495505,"h":5145.7094265203,"l":5064.6057107914,"c":5118.3435988091,"v":291678.988816784,"t":1712664000}
+{"o":5118.3435988091,"h":5130.2105295419,"l":5047.7988689023,"c":5053.4088217094,"v":352306.3496480605,"t":1712667600}
+{"o":5053.4088217094,"h":5097.4251070664,"l":4940.3713686733,"c":5001.0379481541,"v":521445.3610554846,"t":1712671200}
+{"o":5001.0379481541,"h":5035.871623759,"l":4920.1552714531,"c":5024.1586798516,"v":559515.4228510449,"t":1712674800}
+{"o":5024.1586798516,"h":5081.9666664127,"l":4999.7753799353,"c":5065.3620359257,"v":470987.2621553282,"t":1712678400}
+{"o":5065.3620359257,"h":5172.0775862254,"l":5042.9320459033,"c":5113.7018359926,"v":446036.9514094198,"t":1712682000}
+{"o":5113.7018359926,"h":5136.837981187,"l":5063.9680885245,"c":5082.6205502905,"v":312132.3418188925,"t":1712685600}
+{"o":5082.6205502905,"h":5097.2787013254,"l":5051.5871258339,"c":5079.1413314785,"v":292822.2486040393,"t":1712689200}
+{"o":5079.1413314785,"h":5126.4474446087,"l":5064.6314886142,"c":5096.7773382496,"v":226638.6131288732,"t":1712692800}
+{"o":5096.7773382496,"h":5110.5430087319,"l":5056.2468056098,"c":5068.4274776448,"v":191917.6687086879,"t":1712696400}
+{"o":5068.4274776448,"h":5093.5617814654,"l":5036.9849940722,"c":5064.2904312199,"v":224170.8353656581,"t":1712700000}
+{"o":5064.2904312199,"h":5086.7000258262,"l":5008.0983369264,"c":5020.5770913544,"v":249292.013767943,"t":1712703600}
+{"o":5020.5770913544,"h":5042.0203720941,"l":4984.7287811586,"c":5019.2061322032,"v":229413.7480968684,"t":1712707200}
+{"o":5019.2061322032,"h":5023.5302169731,"l":4918.812623316,"c":5009.5377394366,"v":278006.0790738173,"t":1712710800}
+{"o":5009.5377394366,"h":5038.8096185597,"l":4910.4763654998,"c":4944.2668669001,"v":335048.1790739372,"t":1712714400}
+{"o":4944.2668669001,"h":4996.5945659543,"l":4919.7595544678,"c":4990.4641144617,"v":341634.5120074128,"t":1712718000}
+{"o":4990.4641144617,"h":5010.2407530138,"l":4970.5153336466,"c":4979.5848304536,"v":299945.3008485548,"t":1712721600}
+{"o":4979.5848304536,"h":5015.6690615436,"l":4950.4125510356,"c":4996.5155104431,"v":336058.3256403877,"t":1712725200}
+{"o":4996.5155104431,"h":5056.2770653189,"l":4990.9629083489,"c":5024.5081313873,"v":210796.1708407369,"t":1712728800}
+{"o":5024.5081313873,"h":5060.2448691233,"l":5016.2117880335,"c":5029.7362855287,"v":235982.995808423,"t":1712732400}
+{"o":5029.7362855287,"h":5032.1965248198,"l":4968.505681981,"c":4974.211070524,"v":301395.5438732871,"t":1712736000}
+{"o":4974.211070524,"h":5015.2623235166,"l":4960.1514245554,"c":4984.8529121833,"v":272407.1505841322,"t":1712739600}
+{"o":4984.8529121833,"h":4996.22607259,"l":4900.7746688218,"c":4936.9287513136,"v":304612.2989390066,"t":1712743200}
+{"o":4936.9287513136,"h":4965.6233469942,"l":4923.9754545029,"c":4957.3183411854,"v":283414.4498060888,"t":1712746800}
+{"o":4957.3183411854,"h":4971.9141279099,"l":4726.9235867364,"c":4820.8491051211,"v":692382.2004974621,"t":1712750400}
+{"o":4820.8491051211,"h":4838.9227532176,"l":4681.8880551382,"c":4827.1805249522,"v":478458.4354684574,"t":1712754000}
+{"o":4827.1805249522,"h":4948.529884123,"l":4799.3396004505,"c":4920.9883071499,"v":511541.4339822218,"t":1712757600}
+{"o":4920.9883071499,"h":4933.15731726,"l":4860.7353675215,"c":4892.7216369935,"v":370509.2877382616,"t":1712761200}
+{"o":4892.7216369935,"h":5006.6325237342,"l":4856.5667201645,"c":4997.6271213068,"v":449545.7720736461,"t":1712764800}
+{"o":4997.6271213068,"h":5043.3547362322,"l":4888.0110596877,"c":4982.146354326,"v":419954.7129405387,"t":1712768400}
+{"o":4982.146354326,"h":4986.6964518512,"l":4887.5453547953,"c":4914.340977621,"v":382098.2584312846,"t":1712772000}
+{"o":4914.340977621,"h":4990.1100029959,"l":4902.8771199622,"c":4982.3548443416,"v":334543.7538616842,"t":1712775600}
+{"o":4982.3548443416,"h":5018.2190144984,"l":4957.5235352066,"c":4981.8647673527,"v":313776.4032968649,"t":1712779200}
+{"o":4981.8647673527,"h":5060.4782230384,"l":4963.926105481,"c":5032.4532801304,"v":291804.9499901835,"t":1712782800}
+{"o":5032.4532801304,"h":5112.4982581854,"l":5006.0040725891,"c":5066.8201457258,"v":624009.955681461,"t":1712786400}
+{"o":5066.8201457258,"h":5096.9778411747,"l":5027.1800855713,"c":5049.756846483,"v":438106.8202370485,"t":1712790000}
+{"o":5049.756846483,"h":5063.4719179444,"l":4989.6910557543,"c":5017.1091323966,"v":389376.768827321,"t":1712793600}
+{"o":5017.1091323966,"h":5028.0655562245,"l":4983.2230976121,"c":4992.486563959,"v":358456.4142150428,"t":1712797200}
+{"o":4992.486563959,"h":5040.2930675283,"l":4966.5941941065,"c":5025.292920212,"v":476514.2793516175,"t":1712800800}
+{"o":5025.292920212,"h":5040.4363998281,"l":5000.4942333814,"c":5030.399879951,"v":375531.9207648841,"t":1712804400}
+{"o":5030.399879951,"h":5067.8030437915,"l":4997.9660435252,"c":5058.6622959698,"v":385587.1550594167,"t":1712808000}
+{"o":5058.6622959698,"h":5068.3332904288,"l":5023.3264614226,"c":5063.6119401502,"v":436072.0973428082,"t":1712811600}
+{"o":5063.6119401502,"h":5098.7092076568,"l":5042.0470263972,"c":5090.3978866106,"v":380718.1272228521,"t":1712815200}
+{"o":5090.3978866106,"h":5127.9250353151,"l":5073.0312096836,"c":5086.4093031912,"v":365676.4976524862,"t":1712818800}
+{"o":5086.4093031912,"h":5119.055824289,"l":5070.7223020111,"c":5087.6139595032,"v":331675.6993671103,"t":1712822400}
+{"o":5087.6139595032,"h":5101.1343908642,"l":5031.8894068864,"c":5036.8860616834,"v":282129.1120496548,"t":1712826000}
+{"o":5036.8860616834,"h":5059.4521894179,"l":5010.2805838052,"c":5018.0517738351,"v":310414.4793259304,"t":1712829600}
+{"o":5018.0517738351,"h":5035.4108888241,"l":4951.8085657961,"c":4967.3281686012,"v":344951.4964270376,"t":1712833200}
+{"o":4967.3281686012,"h":5032.3744363282,"l":4951.0204276886,"c":5002.6852333529,"v":399651.4956947253,"t":1712836800}
+{"o":5002.6852333529,"h":5107.4654204838,"l":4989.994112541,"c":5036.5119965811,"v":490222.8197790714,"t":1712840400}
+{"o":5036.5119965811,"h":5071.533365373,"l":4957.5802534205,"c":5053.2701959266,"v":496689.0654732334,"t":1712844000}
+{"o":5053.2701959266,"h":5100.0270728058,"l":4916.6190891775,"c":5048.4349260016,"v":515307.8618253566,"t":1712847600}
+{"o":5048.4349260016,"h":5111.6130287682,"l":5008.0822698399,"c":5064.6701359951,"v":408943.7424155722,"t":1712851200}
+{"o":5064.6701359951,"h":5114.3452139412,"l":5052.0413210263,"c":5088.1323472986,"v":400609.0818474078,"t":1712854800}
+{"o":5088.1323472986,"h":5136.2845572161,"l":5057.4790739522,"c":5094.7104984853,"v":465968.0500100791,"t":1712858400}
+{"o":5094.7104984853,"h":5128.6556634166,"l":5075.9185282963,"c":5087.2625500612,"v":362783.4414221118,"t":1712862000}
+{"o":5087.2625500612,"h":5124.8359107262,"l":5072.3814137106,"c":5083.4757139598,"v":376561.3498534191,"t":1712865600}
+{"o":5083.4757139598,"h":5100.9827750495,"l":5016.9756553237,"c":5027.6632076341,"v":448309.4532641235,"t":1712869200}
+{"o":5027.6632076341,"h":5049.4057178616,"l":5011.8670076704,"c":5036.4458174297,"v":413159.3935150885,"t":1712872800}
+{"o":5036.4458174297,"h":5045.7442347202,"l":5008.3569435158,"c":5022.7180340947,"v":400594.0817476851,"t":1712876400}
+{"o":5022.7180340947,"h":5062.9558003809,"l":5010.9296715926,"c":5050.0087549279,"v":354376.7453438835,"t":1712880000}
+{"o":5050.0087549279,"h":5079.0182373027,"l":5021.0078134073,"c":5027.0600482201,"v":388517.3877311876,"t":1712883600}
+{"o":5027.0600482201,"h":5079.5185730058,"l":5015.1335801409,"c":5043.8009899726,"v":378936.358440692,"t":1712887200}
+{"o":5043.8009899726,"h":5089.7410004949,"l":5039.7220400553,"c":5074.1191329544,"v":321275.4947000801,"t":1712890800}
+{"o":5074.1191329544,"h":5095.5096030632,"l":5041.0798691859,"c":5082.3507046181,"v":318128.9549525381,"t":1712894400}
+{"o":5082.3507046181,"h":5119.2818314558,"l":5065.7355233873,"c":5117.4503918231,"v":376345.204405585,"t":1712898000}
+{"o":5117.4503918231,"h":5124.9836188761,"l":5055.1648857818,"c":5074.8876318995,"v":323824.7842033887,"t":1712901600}
+{"o":5074.8876318995,"h":5099.9969851321,"l":5032.2456239477,"c":5044.6926061313,"v":282165.2938077822,"t":1712905200}
+{"o":5044.6926061313,"h":5061.3949825772,"l":4990.7760171677,"c":5036.5251143829,"v":300327.6977764865,"t":1712908800}
+{"o":5036.5251143829,"h":5063.8382357206,"l":5005.0029239019,"c":5020.805340946,"v":257231.1744530716,"t":1712912400}
+{"o":5020.805340946,"h":5028.7557529213,"l":4985.6547543357,"c":5012.4362873157,"v":294259.5982201382,"t":1712916000}
+{"o":5012.4362873157,"h":5047.0338344164,"l":4993.8129074235,"c":5029.7705087096,"v":308692.4337234065,"t":1712919600}
+{"o":5029.7705087096,"h":5041.9435876503,"l":4781.6859577499,"c":4939.5684200417,"v":394717.3576990932,"t":1712923200}
+{"o":4939.5684200417,"h":4955.2750171129,"l":4800.5661568393,"c":4883.2319829291,"v":681268.8706007948,"t":1712926800}
+{"o":4883.2319829291,"h":4915.0443626971,"l":4836.5884903515,"c":4872.9059990769,"v":493891.8433476713,"t":1712930400}
+{"o":4872.9059990769,"h":4912.3453709703,"l":4809.6615328478,"c":4871.30883062,"v":458190.7578543812,"t":1712934000}
+{"o":4871.30883062,"h":4889.0836207533,"l":4792.6713977258,"c":4831.3157568889,"v":619376.7020968548,"t":1712937600}
+{"o":4831.3157568889,"h":4849.5135039163,"l":4629.6253447527,"c":4767.9197147124,"v":920698.9368013907,"t":1712941200}
+{"o":4767.9197147124,"h":4767.923844614,"l":4113.7217763819,"c":4403.3641034199,"v":1301114.7199368828,"t":1712944800}
+{"o":4403.3641034199,"h":4572.2749924462,"l":4149.7280035136,"c":4355.4606159762,"v":1018628.8791229588,"t":1712948400}
+{"o":4355.4606159762,"h":4534.0262087426,"l":4326.0585652081,"c":4449.098239473,"v":605485.8285987531,"t":1712952000}
+{"o":4449.098239473,"h":4520.3198757687,"l":4354.9235503437,"c":4428.2694578061,"v":522027.9152722628,"t":1712955600}
+{"o":4428.2694578061,"h":4458.9669620641,"l":4353.8983204089,"c":4409.1358076629,"v":551297.6443105165,"t":1712959200}
+{"o":4409.1358076629,"h":4495.0202475963,"l":4353.7431776236,"c":4461.6289095121,"v":469606.0793523626,"t":1712962800}
+{"o":4461.6289095121,"h":4481.9322336869,"l":4399.1763121336,"c":4412.9750196647,"v":475668.2260048667,"t":1712966400}
+{"o":4412.9750196647,"h":4419.8019802364,"l":4184.6690134935,"c":4252.9082911921,"v":575019.0071738492,"t":1712970000}
+{"o":4252.9082911921,"h":4365.5812706624,"l":4155.3428067278,"c":4350.9297386662,"v":570252.7681298567,"t":1712973600}
+{"o":4350.9297386662,"h":4461.0667578273,"l":4327.9163621711,"c":4419.4961089178,"v":490911.7390000162,"t":1712977200}
+{"o":4419.4961089178,"h":4512.0226026805,"l":4402.3377333888,"c":4473.8391131715,"v":446100.9719354991,"t":1712980800}
+{"o":4473.8391131715,"h":4515.1890206407,"l":4438.1660921795,"c":4445.0440570243,"v":327235.4108459913,"t":1712984400}
+{"o":4445.0440570243,"h":4481.3057808843,"l":4419.4767032724,"c":4461.7122939427,"v":300229.986835626,"t":1712988000}
+{"o":4461.7122939427,"h":4475.3306551161,"l":4385.6082350131,"c":4401.0708843969,"v":259693.2389070086,"t":1712991600}
+{"o":4401.0708843969,"h":4431.3792683837,"l":4354.3627667964,"c":4364.9418269065,"v":261335.3254184601,"t":1712995200}
+{"o":4364.9418269065,"h":4413.898903774,"l":4354.1877362268,"c":4403.0148693133,"v":321600.8020972632,"t":1712998800}
+{"o":4403.0148693133,"h":4434.7906162811,"l":4383.6105681333,"c":4426.8514826635,"v":313275.0101754339,"t":1713002400}
+{"o":4426.8514826635,"h":4468.5900342722,"l":4397.1595119552,"c":4405.8363786571,"v":320142.1527203612,"t":1713006000}
+{"o":4405.8363786571,"h":4450.6689559141,"l":4372.8312648407,"c":4425.2855675716,"v":307590.7931676332,"t":1713009600}
+{"o":4425.2855675716,"h":4458.2763427191,"l":4381.7610054362,"c":4402.7929245418,"v":322847.8373284125,"t":1713013200}
+{"o":4402.7929245418,"h":4421.3716453374,"l":4339.9819545875,"c":4366.4638251886,"v":329710.7420481417,"t":1713016800}
+{"o":4366.4638251886,"h":4421.0464841057,"l":4315.9493270615,"c":4340.2182228558,"v":451645.3748554373,"t":1713020400}
+{"o":4340.2182228558,"h":4362.4705568148,"l":4203.5062626808,"c":4240.004371872,"v":505745.8500975942,"t":1713024000}
+{"o":4240.004371872,"h":4242.2116814848,"l":3953.2893375317,"c":4053.6834216781,"v":1035497.6045561398,"t":1713027600}
+{"o":4053.6834216781,"h":4210.7099473999,"l":3923.7181744252,"c":4175.979669202,"v":690845.9478574046,"t":1713031200}
+{"o":4175.979669202,"h":4196.9682821331,"l":3721.4567338159,"c":3887.1501645651,"v":695156.3008874955,"t":1713034800}
+{"o":3887.1501645651,"h":3919.8338181531,"l":3344.5240954381,"c":3616.8573603197,"v":2045557.5223201418,"t":1713038400}
+{"o":3616.8573603197,"h":3874.73392077,"l":3425.9075519765,"c":3862.0117689243,"v":1377346.1699867893,"t":1713042000}
+{"o":3862.0117689243,"h":4160.796954837,"l":3674.2310225452,"c":4111.517353307,"v":1454908.3982093148,"t":1713045600}
+{"o":4111.517353307,"h":4137.0330180822,"l":3922.6747123512,"c":4019.8637173354,"v":1094016.6739870701,"t":1713049200}
+{"o":4019.8637173354,"h":4103.1805422653,"l":3928.3684454662,"c":4010.0557567063,"v":820917.2660027619,"t":1713052800}
+{"o":4010.0557567063,"h":4082.0005504851,"l":3910.7186974454,"c":4036.2285305567,"v":506771.7284363848,"t":1713056400}
+{"o":4036.2285305567,"h":4063.5237754033,"l":3910.7615966983,"c":3916.7900248481,"v":482946.3484716521,"t":1713060000}
+{"o":3916.7900248481,"h":4106.2759251685,"l":3695.7855675021,"c":3928.4512980259,"v":525794.7847626437,"t":1713063600}
+{"o":3928.4512980259,"h":4119.1457147918,"l":3898.3168913649,"c":4081.487999082,"v":546854.108022369,"t":1713067200}
+{"o":4081.487999082,"h":4184.839130327,"l":4065.9103886827,"c":4154.9009705096,"v":569586.6546318701,"t":1713070800}
+{"o":4154.9009705096,"h":4220.742631396,"l":4093.4968149668,"c":4168.8206644652,"v":469050.9864306284,"t":1713074400}
+{"o":4168.8206644652,"h":4212.3459304331,"l":4135.8716343546,"c":4194.2339192798,"v":379801.3202075419,"t":1713078000}
+{"o":4194.2339192798,"h":4238.5589379859,"l":4151.5958838413,"c":4168.1603782866,"v":424135.495332757,"t":1713081600}
+{"o":4168.1603782866,"h":4207.1150751211,"l":4092.8400280196,"c":4122.5910967157,"v":408911.0851353324,"t":1713085200}
+{"o":4122.5910967157,"h":4190.8906514049,"l":4121.1036644477,"c":4151.6743578297,"v":449452.1909573888,"t":1713088800}
+{"o":4151.6743578297,"h":4167.6370946085,"l":3939.8547957077,"c":4046.8487561435,"v":389149.2052166823,"t":1713092400}
+{"o":4046.8487561435,"h":4171.5276271706,"l":4022.2276983463,"c":4124.1635715978,"v":437492.7620781802,"t":1713096000}
+{"o":4124.1635715978,"h":4177.3420228261,"l":3988.011382153,"c":4015.0566521952,"v":533493.7082841435,"t":1713099600}
+{"o":4015.0566521952,"h":4072.4179702008,"l":3898.3459940242,"c":3998.576696862,"v":598100.0974592204,"t":1713103200}
+{"o":3998.576696862,"h":4087.3966480151,"l":3979.06900137,"c":4020.9319661979,"v":568226.9574370212,"t":1713106800}
+{"o":4020.9319661979,"h":4136.1902752401,"l":4006.9470350711,"c":4053.545776409,"v":574135.2446355114,"t":1713110400}
+{"o":4053.545776409,"h":4089.5264052171,"l":3837.8046065623,"c":4014.2198925764,"v":851365.3251176947,"t":1713114000}
+{"o":4014.2198925764,"h":4170.7589991949,"l":4000.883641928,"c":4146.1435907759,"v":613334.382929309,"t":1713117600}
+{"o":4146.1435907759,"h":4163.9010477959,"l":4091.192809048,"c":4127.4387283458,"v":432825.5025714876,"t":1713121200}
+{"o":4127.4387283458,"h":4184.5449825625,"l":4095.3621480906,"c":4110.835558092,"v":457108.3263236984,"t":1713124800}
+{"o":4110.835558092,"h":4134.1851904603,"l":4063.0579162958,"c":4123.1196523436,"v":435577.2797487822,"t":1713128400}
+{"o":4123.1196523436,"h":4404.0428137853,"l":4115.6810706974,"c":4385.9574442623,"v":764927.2966292386,"t":1713132000}
+{"o":4385.9574442623,"h":4455.2369711888,"l":4374.2334118366,"c":4415.280587599,"v":534048.6422429708,"t":1713135600}
+{"o":4415.280587599,"h":4415.280587599,"l":4301.1923925473,"c":4330.9949204126,"v":457298.1618449016,"t":1713139200}
+{"o":4330.9949204126,"h":4359.4034096913,"l":4284.9505343062,"c":4323.7554607295,"v":410028.2248456255,"t":1713142800}
+{"o":4323.7554607295,"h":4338.2757592405,"l":4267.015670552,"c":4285.0828542668,"v":347784.877426221,"t":1713146400}
+{"o":4285.0828542668,"h":4346.2471470818,"l":4272.6430050984,"c":4313.0131871998,"v":336623.5996630729,"t":1713150000}
+{"o":4313.0131871998,"h":4334.3479316544,"l":4226.4583637837,"c":4317.6303511381,"v":366272.586947425,"t":1713153600}
+{"o":4317.6303511381,"h":4427.6782605048,"l":4272.8845660261,"c":4423.0121486249,"v":362883.3982750463,"t":1713157200}
+{"o":4423.0121486249,"h":4567.8895828217,"l":4399.2988678508,"c":4532.6556488501,"v":616045.6001248978,"t":1713160800}
+{"o":4532.6556488501,"h":4559.7086589022,"l":4483.1193886707,"c":4486.690659109,"v":469203.1794432961,"t":1713164400}
+{"o":4486.690659109,"h":4520.4130498256,"l":4451.320356476,"c":4464.6318250274,"v":385455.9737046023,"t":1713168000}
+{"o":4464.6318250274,"h":4514.8428959412,"l":4434.2424005226,"c":4489.6638986143,"v":340800.273798642,"t":1713171600}
+{"o":4489.6638986143,"h":4518.3515594716,"l":4467.0163731381,"c":4474.2370335171,"v":298167.4339033788,"t":1713175200}
+{"o":4474.2370335171,"h":4492.1044030886,"l":4395.146701469,"c":4399.3650462514,"v":319659.3859454776,"t":1713178800}
+{"o":4399.3650462514,"h":4431.7057175579,"l":4350.6651514359,"c":4400.4863563721,"v":393982.1615063759,"t":1713182400}
+{"o":4400.4863563721,"h":4470.8938341029,"l":4322.9669365978,"c":4354.5409863772,"v":427784.8467078072,"t":1713186000}
+{"o":4354.5409863772,"h":4439.915582576,"l":4148.9206904818,"c":4219.4470740196,"v":764189.0551943263,"t":1713189600}
+{"o":4219.4470740196,"h":4300.6136916536,"l":4105.0148184415,"c":4177.1760575771,"v":849727.2647308587,"t":1713193200}
+{"o":4177.1760575771,"h":4248.4066422434,"l":3927.8262952302,"c":4073.2121292427,"v":660135.0600577954,"t":1713196800}
+{"o":4073.2121292427,"h":4157.8980628588,"l":3931.4796016529,"c":4053.068171683,"v":726072.7829501361,"t":1713200400}
+{"o":4053.068171683,"h":4081.1746721632,"l":3797.2430683076,"c":3937.2024916548,"v":706714.1960014199,"t":1713204000}
+{"o":3937.2024916548,"h":4055.3827547792,"l":3818.4549258638,"c":4018.6376498018,"v":723091.0666332482,"t":1713207600}
+{"o":4018.6376498018,"h":4065.0726560806,"l":3953.2275303745,"c":3964.6922225514,"v":481171.9538224033,"t":1713211200}
+{"o":3964.6922225514,"h":4038.6179750811,"l":3920.2901650564,"c":4022.6433803431,"v":391320.715308251,"t":1713214800}
+{"o":4022.6433803431,"h":4091.665629971,"l":3956.6766315679,"c":4074.4839348799,"v":419608.040425477,"t":1713218400}
+{"o":4074.4839348799,"h":4081.5911664422,"l":3982.8515848044,"c":4033.7395390437,"v":305568.3707186901,"t":1713222000}
+{"o":4033.7395390437,"h":4049.3860265452,"l":3944.3767481442,"c":4004.3497438339,"v":429807.1596723776,"t":1713225600}
+{"o":4004.3497438339,"h":4095.9022958403,"l":3959.4207039577,"c":4011.3721981147,"v":487114.1330404128,"t":1713229200}
+{"o":4011.3721981147,"h":4039.8662128852,"l":3952.9624833616,"c":4012.9922589498,"v":402400.6985153111,"t":1713232800}
+{"o":4012.9922589498,"h":4037.148137471,"l":3892.6217248775,"c":3919.7015130144,"v":430640.3609751723,"t":1713236400}
+{"o":3919.7015130144,"h":3945.0965455936,"l":3712.0372015915,"c":3848.3745497224,"v":684855.4892759825,"t":1713240000}
+{"o":3848.3745497224,"h":3919.9278547249,"l":3834.582277593,"c":3893.4204290068,"v":430455.2974378909,"t":1713243600}
+{"o":3893.4204290068,"h":3979.470788204,"l":3843.7216002596,"c":3956.8804607026,"v":408007.4914068533,"t":1713247200}
+{"o":3956.8804607026,"h":4049.7435960648,"l":3946.6953993027,"c":4016.5230047586,"v":373349.8103146928,"t":1713250800}
+{"o":4016.5230047586,"h":4022.108410721,"l":3966.1124405557,"c":3984.1681607807,"v":322451.0747988477,"t":1713254400}
+{"o":3984.1681607807,"h":4030.9168473836,"l":3937.0932399075,"c":3958.931260009,"v":305515.1559630442,"t":1713258000}
+{"o":3958.931260009,"h":3971.0439934515,"l":3785.9861472076,"c":3885.0305279288,"v":625303.3824926529,"t":1713261600}
+{"o":3885.0305279288,"h":3982.6697040472,"l":3847.4892753523,"c":3963.1422716082,"v":594792.3780789521,"t":1713265200}
+{"o":3963.1422716082,"h":3967.6749385503,"l":3869.6806765102,"c":3890.7358050268,"v":504797.1213341256,"t":1713268800}
+{"o":3890.7358050268,"h":3904.2925819352,"l":3724.1364939237,"c":3844.2945499186,"v":715859.7341861255,"t":1713272400}
+{"o":3844.2945499186,"h":3921.8773071344,"l":3802.2383671924,"c":3817.8319117028,"v":729410.0414732902,"t":1713276000}
+{"o":3817.8319117028,"h":3855.1096415517,"l":3708.1797807955,"c":3719.7320011685,"v":737844.3990981845,"t":1713279600}
+{"o":3719.7320011685,"h":3854.8802134807,"l":3662.0457881203,"c":3844.5583250355,"v":744973.9742225109,"t":1713283200}
+{"o":3844.5583250355,"h":4018.5835161273,"l":3823.5247415233,"c":3851.3583005149,"v":691253.2566279676,"t":1713286800}
+{"o":3851.3583005149,"h":3926.8243386706,"l":3831.0904608586,"c":3902.875490031,"v":659861.3749518868,"t":1713290400}
+{"o":3902.875490031,"h":3927.6120989099,"l":3830.9484687904,"c":3850.4773761836,"v":460291.7210780664,"t":1713294000}
+{"o":3850.4773761836,"h":3911.5811885548,"l":3828.3593556783,"c":3906.4228161552,"v":364268.798230712,"t":1713297600}
+{"o":3906.4228161552,"h":4032.6606683746,"l":3889.0872789035,"c":3996.8741315481,"v":481523.2871975361,"t":1713301200}
+{"o":3996.8741315481,"h":4022.4105024244,"l":3959.4816847881,"c":4009.5215359424,"v":454469.4777354081,"t":1713304800}
+{"o":4009.5215359424,"h":4021.2794491264,"l":3962.3447030964,"c":3970.794163956,"v":382354.9778329089,"t":1713308400}
+{"o":3970.794163956,"h":4048.4896222729,"l":3944.2790661158,"c":4002.4763564014,"v":362628.3343120496,"t":1713312000}
+{"o":4002.4763564014,"h":4015.0920752662,"l":3928.8128500616,"c":3993.9899734198,"v":386718.3831492258,"t":1713315600}
+{"o":3993.9899734198,"h":4006.8899287984,"l":3938.9735194043,"c":3989.0705326367,"v":372197.195958973,"t":1713319200}
+{"o":3989.0705326367,"h":4013.2055977979,"l":3973.3317503269,"c":4002.8285726756,"v":283632.0537862888,"t":1713322800}
+{"o":4002.8285726756,"h":4158.3722895712,"l":3978.2927488338,"c":4118.9070980203,"v":432634.6627682022,"t":1713326400}
+{"o":4118.9070980203,"h":4141.0726387696,"l":4054.8505536249,"c":4064.5021414773,"v":545047.2405821987,"t":1713330000}
+{"o":4064.5021414773,"h":4108.9651309293,"l":4034.2314001141,"c":4090.4574266576,"v":322605.9064500061,"t":1713333600}
+{"o":4090.4574266576,"h":4102.6593858366,"l":4028.7203201555,"c":4065.270310245,"v":320702.309219853,"t":1713337200}
+{"o":4065.270310245,"h":4086.5872152297,"l":4011.7864467066,"c":4041.8742390306,"v":302693.6081191055,"t":1713340800}
+{"o":4041.8742390306,"h":4075.1212934281,"l":4027.5012164623,"c":4052.0606658527,"v":258475.2606342333,"t":1713344400}
+{"o":4052.0606658527,"h":4054.2652019781,"l":3972.2088975665,"c":3981.4218225997,"v":295059.4729951971,"t":1713348000}
+{"o":3981.4218225997,"h":4009.0789924567,"l":3907.9969724895,"c":3911.6557773374,"v":326720.6221798515,"t":1713351600}
+{"o":3911.6557773374,"h":3938.0464259705,"l":3809.3398724236,"c":3851.155075545,"v":465679.0017669807,"t":1713355200}
+{"o":3851.155075545,"h":3937.9406027494,"l":3835.0472758622,"c":3896.7147885138,"v":459972.617144022,"t":1713358800}
+{"o":3896.7147885138,"h":3900.1028483029,"l":3744.6775941878,"c":3831.1949789497,"v":886943.5829721757,"t":1713362400}
+{"o":3831.1949789497,"h":3844.676771697,"l":3709.8843499922,"c":3750.5326500302,"v":865701.9316827902,"t":1713366000}
+{"o":3750.5326500302,"h":3831.7357911355,"l":3694.5085515946,"c":3736.3154718808,"v":730672.6060309621,"t":1713369600}
+{"o":3736.3154718808,"h":3876.8268523212,"l":3730.9487380492,"c":3859.6150068557,"v":525562.1256990272,"t":1713373200}
+{"o":3859.6150068557,"h":4017.7415144023,"l":3841.0900615187,"c":3948.2090822682,"v":705828.6854560752,"t":1713376800}
+{"o":3948.2090822682,"h":3952.5881976702,"l":3864.7403819012,"c":3917.1543872089,"v":415691.2986604889,"t":1713380400}
+{"o":3917.1543872089,"h":3975.5735737403,"l":3871.9474276767,"c":3886.9779917989,"v":447041.103409173,"t":1713384000}
+{"o":3886.9779917989,"h":4014.9296897684,"l":3883.8943051908,"c":3935.4509960356,"v":466633.1323214824,"t":1713387600}
+{"o":3935.4509960356,"h":3947.9572289657,"l":3896.2114160307,"c":3922.5522932668,"v":344467.4721597774,"t":1713391200}
+{"o":3922.5522932668,"h":3939.3304755607,"l":3801.7457530744,"c":3838.3602839591,"v":408985.7742606053,"t":1713394800}
+{"o":3838.3602839591,"h":3873.1466618045,"l":3776.1326902831,"c":3850.4674758593,"v":465563.6499205359,"t":1713398400}
+{"o":3850.4674758593,"h":3905.3414988239,"l":3837.4261350164,"c":3887.90172948,"v":436511.6845951354,"t":1713402000}
+{"o":3887.90172948,"h":3926.5356759224,"l":3843.3356140687,"c":3905.1251679506,"v":409495.0909902726,"t":1713405600}
+{"o":3905.1251679506,"h":3980.288823342,"l":3893.9702388397,"c":3949.5667007643,"v":393341.7563250946,"t":1713409200}
+{"o":3949.5667007643,"h":3987.1686691017,"l":3908.443454024,"c":3913.2452288019,"v":317625.1867607132,"t":1713412800}
+{"o":3913.2452288019,"h":3964.7376920857,"l":3862.9346386511,"c":3877.4096810136,"v":350877.6387761604,"t":1713416400}
+{"o":3877.4096810136,"h":3889.2514873606,"l":3773.5601684375,"c":3818.6312266167,"v":351622.1450925994,"t":1713420000}
+{"o":3818.6312266167,"h":3839.5370412207,"l":3753.7526509269,"c":3767.9797176188,"v":484118.699390528,"t":1713423600}
+{"o":3767.9797176188,"h":3823.685866246,"l":3718.5024318505,"c":3793.1608812828,"v":374361.8201169322,"t":1713427200}
+{"o":3793.1608812828,"h":3837.0427179689,"l":3773.0438900939,"c":3813.2800683504,"v":315533.0744262657,"t":1713430800}
+{"o":3813.2800683504,"h":3901.1378499702,"l":3801.2836371867,"c":3883.0116243412,"v":312143.172788978,"t":1713434400}
+{"o":3883.0116243412,"h":4005.954072224,"l":3878.824643549,"c":3956.5341457997,"v":488162.9361085122,"t":1713438000}
+{"o":3956.5341457997,"h":3976.0878623119,"l":3847.3174901349,"c":3880.7331781392,"v":378663.9065129234,"t":1713441600}
+{"o":3880.7331781392,"h":3931.9481304601,"l":3847.6522356733,"c":3917.0435810688,"v":422039.042263229,"t":1713445200}
+{"o":3917.0435810688,"h":4072.3459793535,"l":3883.5884488428,"c":4042.9570351264,"v":652353.3702376384,"t":1713448800}
+{"o":4042.9570351264,"h":4122.2359545513,"l":4030.0825810709,"c":4059.4126063431,"v":570378.2843419776,"t":1713452400}
+{"o":4059.4126063431,"h":4126.8848293276,"l":4035.8031397111,"c":4063.0377838536,"v":515973.2355639433,"t":1713456000}
+{"o":4063.0377838536,"h":4076.6554951001,"l":3977.9392679687,"c":3990.7540628923,"v":424399.9685956915,"t":1713459600}
+{"o":3990.7540628923,"h":4052.8049176971,"l":3950.2822338345,"c":4049.014877567,"v":424704.3443189972,"t":1713463200}
+{"o":4049.014877567,"h":4104.2934525409,"l":4035.6557735948,"c":4088.5697647839,"v":349472.7115840413,"t":1713466800}
+{"o":4088.5697647839,"h":4107.8338903001,"l":4066.4048189385,"c":4086.3009741996,"v":315901.0752826205,"t":1713470400}
+{"o":4086.3009741996,"h":4133.1269161845,"l":4070.3766163609,"c":4100.0078072488,"v":335993.301612909,"t":1713474000}
+{"o":4100.0078072488,"h":4193.7384635641,"l":4083.9840218482,"c":4164.7874332529,"v":417364.8136475046,"t":1713477600}
+{"o":4164.7874332529,"h":4189.9623898018,"l":4131.7756427301,"c":4139.5118382684,"v":314456.4572736385,"t":1713481200}
+{"o":4139.5118382684,"h":4152.6482122022,"l":4022.2159975514,"c":4028.7139841451,"v":370153.9155836503,"t":1713484800}
+{"o":4028.7139841451,"h":4042.642252026,"l":3782.9289800957,"c":3849.5371508355,"v":901530.1892131292,"t":1713488400}
+{"o":3849.5371508355,"h":3880.3513702382,"l":3669.539518085,"c":3869.8797007397,"v":1152533.0436428897,"t":1713492000}
+{"o":3869.8797007397,"h":3985.1063877672,"l":3853.4406815488,"c":3977.1442209368,"v":799956.2619702454,"t":1713495600}
+{"o":3977.1442209368,"h":4099.8868263796,"l":3965.9036064365,"c":4063.4274001523,"v":596129.4713650664,"t":1713499200}
+{"o":4063.4274001523,"h":4101.6912817113,"l":3990.6641786267,"c":4050.029567796,"v":488440.2804985644,"t":1713502800}
+{"o":4050.029567796,"h":4259.542755891,"l":4005.3315974574,"c":4226.1002533065,"v":649990.5659045799,"t":1713506400}
+{"o":4226.1002533065,"h":4278.7354378774,"l":4154.5714721933,"c":4175.573790805,"v":577583.4835150483,"t":1713510000}
+{"o":4175.573790805,"h":4242.712183979,"l":4161.648716016,"c":4204.0884725873,"v":475353.1645663497,"t":1713513600}
+{"o":4204.0884725873,"h":4221.7138516936,"l":4164.3691192353,"c":4183.5601314175,"v":347235.0452411236,"t":1713517200}
+{"o":4183.5601314175,"h":4240.1201202035,"l":4170.3107353028,"c":4221.6116382479,"v":381244.4026588744,"t":1713520800}
+{"o":4221.6116382479,"h":4253.3663087957,"l":4203.3580894568,"c":4209.5923982761,"v":390772.5572082713,"t":1713524400}
+{"o":4209.5923982761,"h":4236.2131075865,"l":4169.0848488382,"c":4195.7352966455,"v":444354.9073410277,"t":1713528000}
+{"o":4195.7352966455,"h":4224.8730589454,"l":4162.7906192732,"c":4205.7483501218,"v":451873.6677071032,"t":1713531600}
+{"o":4205.7483501218,"h":4276.332523387,"l":4113.9292860984,"c":4242.8678338994,"v":495051.9188543168,"t":1713535200}
+{"o":4242.8678338994,"h":4307.7097706723,"l":4218.4822911407,"c":4260.3885322176,"v":449721.1448740478,"t":1713538800}
+{"o":4260.3885322176,"h":4301.3223709121,"l":4186.7374789896,"c":4245.5327790028,"v":560326.7344234071,"t":1713542400}
+{"o":4245.5327790028,"h":4280.1172794396,"l":4212.5421102358,"c":4264.8748123102,"v":409616.3158919667,"t":1713546000}
+{"o":4264.8748123102,"h":4268.118811955,"l":4207.0901953733,"c":4218.2668718051,"v":299820.5662146746,"t":1713549600}
+{"o":4218.2668718051,"h":4248.948653996,"l":4202.2416749402,"c":4238.5255714363,"v":279358.4275881654,"t":1713553200}
+{"o":4238.5255714363,"h":4242.4371889526,"l":4151.6068718605,"c":4167.1263835965,"v":367011.438575991,"t":1713556800}
+{"o":4167.1263835965,"h":4221.3511567238,"l":4163.0020950452,"c":4208.6011151995,"v":287598.758495897,"t":1713560400}
+{"o":4208.6011151995,"h":4268.7030867579,"l":4169.6371323842,"c":4185.4475698671,"v":279718.2741410245,"t":1713564000}
+{"o":4185.4475698671,"h":4198.5579015307,"l":4081.6371472335,"c":4149.1500071291,"v":476403.0054871532,"t":1713567600}
+{"o":4149.1500071291,"h":4215.9122865659,"l":4092.3430806497,"c":4102.3201157039,"v":474174.391523924,"t":1713571200}
+{"o":4102.3201157039,"h":4158.7530996125,"l":4068.1903199235,"c":4138.3999856088,"v":337699.4531188287,"t":1713574800}
+{"o":4138.3999856088,"h":4184.3413554441,"l":4119.4282555969,"c":4156.1214903561,"v":294889.8829891281,"t":1713578400}
+{"o":4156.1214903561,"h":4168.7625570712,"l":4135.0098750552,"c":4148.2108531044,"v":222746.1790676975,"t":1713582000}
+{"o":4148.2108531044,"h":4223.7325629948,"l":4126.7020259572,"c":4217.8970668068,"v":257405.5863379138,"t":1713585600}
+{"o":4217.8970668068,"h":4225.9153090827,"l":4169.0083934365,"c":4186.7542194397,"v":314726.4566473659,"t":1713589200}
+{"o":4186.7542194397,"h":4224.699188785,"l":4160.2140932457,"c":4194.9913885543,"v":218937.6522180628,"t":1713592800}
+{"o":4194.9913885543,"h":4213.3420865458,"l":4175.0153805506,"c":4181.6604142537,"v":184996.9053177467,"t":1713596400}
+{"o":4181.6604142537,"h":4198.6856086509,"l":4136.6107083427,"c":4148.7210795375,"v":207895.9606224756,"t":1713600000}
+{"o":4148.7210795375,"h":4158.3921731524,"l":4081.4761701295,"c":4108.9872195084,"v":264464.9634160139,"t":1713603600}
+{"o":4108.9872195084,"h":4132.8497596599,"l":4082.8634605007,"c":4119.0881656907,"v":253443.6823630869,"t":1713607200}
+{"o":4119.0881656907,"h":4141.4921009567,"l":4102.1101601001,"c":4123.3476425035,"v":203107.7843848726,"t":1713610800}
+{"o":4123.3476425035,"h":4167.0826075946,"l":4106.7228803233,"c":4146.9739104129,"v":217825.281212581,"t":1713614400}
+{"o":4146.9739104129,"h":4178.2277669654,"l":4142.8319909881,"c":4152.0727508864,"v":267867.7865837935,"t":1713618000}
+{"o":4152.0727508864,"h":4177.5387374201,"l":4134.4389910044,"c":4162.9365343578,"v":226996.2691306739,"t":1713621600}
+{"o":4162.9365343578,"h":4297.4797019241,"l":4139.9584885401,"c":4291.7155409078,"v":345533.5685664486,"t":1713625200}
+{"o":4291.7155409078,"h":4320.4784155966,"l":4263.262198577,"c":4298.7160239357,"v":505951.5177773365,"t":1713628800}
+{"o":4298.7160239357,"h":4405.5921389444,"l":4295.1545272017,"c":4390.5624425931,"v":535145.5399038843,"t":1713632400}
+{"o":4390.5624425931,"h":4427.4512437747,"l":4357.4010561892,"c":4388.6499981185,"v":387363.1013315722,"t":1713636000}
+{"o":4388.6499981185,"h":4425.9532611948,"l":4368.5434760913,"c":4405.4517882523,"v":340042.044082202,"t":1713639600}
+{"o":4405.4517882523,"h":4441.2253072323,"l":4385.452870845,"c":4409.9781950408,"v":405820.6748062154,"t":1713643200}
+{"o":4409.9781950408,"h":4427.0905185429,"l":4379.5546677122,"c":4392.521205698,"v":275256.593144941,"t":1713646800}
+{"o":4392.521205698,"h":4401.3120559291,"l":4347.0682918066,"c":4350.7459002909,"v":252341.284784655,"t":1713650400}
+{"o":4350.7459002909,"h":4414.1252563174,"l":4345.2008659884,"c":4405.3182793116,"v":275683.9639396133,"t":1713654000}
+{"o":4405.3182793116,"h":4408.1365451289,"l":4314.0781861655,"c":4329.8763396678,"v":288602.8217692015,"t":1713657600}
+{"o":4329.8763396678,"h":4384.8754326049,"l":4329.3495686296,"c":4356.2082761274,"v":284947.0110786507,"t":1713661200}
+{"o":4356.2082761274,"h":4431.8706611015,"l":4345.4998199117,"c":4429.7294799004,"v":312941.3320722718,"t":1713664800}
+{"o":4429.7294799004,"h":4474.9807452223,"l":4378.9478332575,"c":4389.0225313965,"v":285516.8493505552,"t":1713668400}
+{"o":4389.0225313965,"h":4409.8414870901,"l":4367.0436929659,"c":4398.6389222775,"v":216496.4236926039,"t":1713672000}
+{"o":4398.6389222775,"h":4424.133889433,"l":4368.0268692266,"c":4383.0743267128,"v":355192.6788405213,"t":1713675600}
+{"o":4383.0743267128,"h":4423.908935167,"l":4371.3817348788,"c":4402.2108807259,"v":254596.3307824193,"t":1713679200}
+{"o":4402.2108807259,"h":4417.4504408382,"l":4374.7364652022,"c":4402.2559037469,"v":193615.1937114109,"t":1713682800}
+{"o":4402.2559037469,"h":4448.1379441324,"l":4396.2693077605,"c":4417.0721913296,"v":209727.8039736763,"t":1713686400}
+{"o":4417.0721913296,"h":4438.1590162904,"l":4394.5517613805,"c":4401.9360566147,"v":233264.482442673,"t":1713690000}
+{"o":4401.9360566147,"h":4416.288545033,"l":4357.4030512259,"c":4397.8162717493,"v":291592.9010704588,"t":1713693600}
+{"o":4397.8162717493,"h":4443.0000029761,"l":4384.6729911091,"c":4412.02922325,"v":309246.068118265,"t":1713697200}
+{"o":4412.02922325,"h":4419.7977026777,"l":4361.6672257528,"c":4372.2380637589,"v":260645.1240912423,"t":1713700800}
+{"o":4372.2380637589,"h":4397.4208589416,"l":4327.8040668633,"c":4341.5165505814,"v":336176.9968126808,"t":1713704400}
+{"o":4341.5165505814,"h":4373.8431792101,"l":4328.1976678275,"c":4343.9634710593,"v":290449.8963647134,"t":1713708000}
+{"o":4343.9634710593,"h":4397.34474844,"l":4335.7945469444,"c":4374.2727272548,"v":288551.2856878344,"t":1713711600}
+{"o":4374.2727272548,"h":4386.5969202898,"l":4253.385516053,"c":4308.407280757,"v":466849.0084808441,"t":1713715200}
+{"o":4308.407280757,"h":4346.638647096,"l":4287.3385675516,"c":4338.0051343764,"v":275078.2799058381,"t":1713718800}
+{"o":4338.0051343764,"h":4346.5832873079,"l":4313.7641723087,"c":4328.041538036,"v":271419.7631040406,"t":1713722400}
+{"o":4328.041538036,"h":4351.676427147,"l":4310.7452365747,"c":4310.7452365747,"v":314263.0081213821,"t":1713726000}
+{"o":4310.7452365747,"h":4351.5421402662,"l":4294.6679399459,"c":4346.8749396799,"v":347434.0069279847,"t":1713729600}
+{"o":4346.8749396799,"h":4395.1133342889,"l":4290.8122271184,"c":4339.029654369,"v":355732.5276305946,"t":1713733200}
+{"o":4339.029654369,"h":4384.4432623063,"l":4324.5497498359,"c":4339.6809908226,"v":304934.1354142224,"t":1713736800}
+{"o":4339.6809908226,"h":4356.2140452158,"l":4314.3976241654,"c":4336.2691583646,"v":260560.8322578573,"t":1713740400}
+{"o":4336.2691583646,"h":4383.8675799289,"l":4321.9294147649,"c":4340.0003524773,"v":269083.84799993,"t":1713744000}
+{"o":4340.0003524773,"h":4410.9398098216,"l":4313.1648128246,"c":4313.1648128246,"v":355947.9397039328,"t":1713747600}
+{"o":4313.1648128246,"h":4327.8638621276,"l":4273.6550580414,"c":4294.6473774631,"v":342000.8932391491,"t":1713751200}
+{"o":4294.6473774631,"h":4411.2013901362,"l":4289.6923474115,"c":4378.2230583296,"v":299490.7995962728,"t":1713754800}
+{"o":4378.2230583296,"h":4424.3175701082,"l":4368.5424044744,"c":4398.8624056725,"v":297241.1849041387,"t":1713758400}
+{"o":4398.8624056725,"h":4466.6218608862,"l":4390.3582353311,"c":4463.7390837838,"v":251441.2370948133,"t":1713762000}
+{"o":4463.7390837838,"h":4561.6533060804,"l":4454.4911383931,"c":4512.6511547919,"v":429280.9860857159,"t":1713765600}
+{"o":4512.6511547919,"h":4545.3388663538,"l":4472.4602190047,"c":4472.6391407981,"v":330641.5687011236,"t":1713769200}
+{"o":4472.6391407981,"h":4496.5129290986,"l":4437.621895376,"c":4446.5123095611,"v":305913.4206455367,"t":1713772800}
+{"o":4446.5123095611,"h":4486.6403933084,"l":4435.8519203525,"c":4485.0403229964,"v":253498.479784351,"t":1713776400}
+{"o":4485.0403229964,"h":4509.6243543111,"l":4472.1302699129,"c":4490.6228334235,"v":285982.3980565427,"t":1713780000}
+{"o":4490.6228334235,"h":4499.1618609302,"l":4442.5165704704,"c":4466.5624873478,"v":279274.031050755,"t":1713783600}
+{"o":4466.5624873478,"h":4513.0288933984,"l":4463.0562931864,"c":4493.1018378239,"v":359558.0472683097,"t":1713787200}
+{"o":4493.1018378239,"h":4516.656052561,"l":4455.6412292906,"c":4496.6670355419,"v":432568.2120225175,"t":1713790800}
+{"o":4496.6670355419,"h":4518.1859112894,"l":4458.9662183413,"c":4471.2180490419,"v":904142.4545864754,"t":1713794400}
+{"o":4471.2180490419,"h":4484.2961683626,"l":4419.4556995785,"c":4470.2710694645,"v":1965117.5336188411,"t":1713798000}
+{"o":4470.2710694645,"h":4516.071851784,"l":4420.5225921868,"c":4473.9462620209,"v":1450526.6916329397,"t":1713801600}
+{"o":4473.9462620209,"h":4551.4413559853,"l":4457.5404758818,"c":4517.8711946599,"v":1078543.496209017,"t":1713805200}
+{"o":4517.8711946599,"h":4531.3448456187,"l":4482.8514164011,"c":4489.8771707467,"v":818936.6076877922,"t":1713808800}
+{"o":4489.8771707467,"h":4511.381491837,"l":4464.9759962328,"c":4502.9375646809,"v":406256.5591433957,"t":1713812400}
+{"o":4502.9375646809,"h":4535.5230633469,"l":4487.7925545815,"c":4511.0482208096,"v":356174.8477916809,"t":1713816000}
+{"o":4511.0482208096,"h":4540.1299224874,"l":4493.2240802871,"c":4533.5861930008,"v":402111.4788343905,"t":1713819600}
+{"o":4533.5861930008,"h":4620.0492318079,"l":4522.3719540783,"c":4602.0136163842,"v":412629.6508134464,"t":1713823200}
+{"o":4602.0136163842,"h":4621.5189951899,"l":4562.2688222302,"c":4572.481596043,"v":404039.5133132153,"t":1713826800}
+{"o":4572.481596043,"h":4641.3083398958,"l":4562.3527162227,"c":4630.3673912285,"v":395479.1849457643,"t":1713830400}
+{"o":4630.3673912285,"h":4639.4366990871,"l":4583.3641533189,"c":4594.8131494175,"v":425663.0251489971,"t":1713834000}
+{"o":4594.8131494175,"h":4621.4760795996,"l":4564.0819537718,"c":4574.3712242716,"v":406019.4260208644,"t":1713837600}
+{"o":4574.3712242716,"h":4597.9569032771,"l":4529.0134414622,"c":4529.5291553963,"v":413517.4601956417,"t":1713841200}
+{"o":3057.4422439777,"h":3075.167232693,"l":3048.6667122031,"c":3057.4422439777,"v":254708.9053018839,"t":1706644800}
+{"o":3057.4422439777,"h":3061.4802835949,"l":3034.6737390389,"c":3035.495798924,"v":243359.4251258274,"t":1706648400}
+{"o":3035.495798924,"h":3043.6197439497,"l":3009.609370316,"c":3009.609370316,"v":253265.2045046069,"t":1706652000}
+{"o":3009.609370316,"h":3023.932588763,"l":2940.2305454674,"c":2950.1342313187,"v":446653.4452346667,"t":1706655600}
+{"o":2950.1342313187,"h":2965.8283670639,"l":2874.7665074891,"c":2929.7440066353,"v":670123.3486197024,"t":1706659200}
+{"o":2929.7440066353,"h":2947.164438341,"l":2895.7678726647,"c":2918.7427931173,"v":371207.5218489452,"t":1706662800}
+{"o":2918.7427931173,"h":2938.3474629705,"l":2900.411185547,"c":2923.7947298239,"v":322986.2033315551,"t":1706666400}
+{"o":2923.7947298239,"h":2948.4018035746,"l":2918.7514402507,"c":2943.8178093326,"v":222325.6665220621,"t":1706670000}
+{"o":2943.8178093326,"h":2943.8178093326,"l":2914.6068004982,"c":2933.6963481951,"v":243060.5723767517,"t":1706673600}
+{"o":2933.6963481951,"h":2962.3926005146,"l":2930.788801212,"c":2941.0990169995,"v":269591.0526221259,"t":1706677200}
+{"o":2941.0990169995,"h":2946.7413739785,"l":2906.8775265401,"c":2921.7095869295,"v":241828.7711431718,"t":1706680800}
+{"o":2921.7095869295,"h":2961.2545337429,"l":2915.4674793517,"c":2957.1086815241,"v":226994.441033608,"t":1706684400}
+{"o":2957.1086815241,"h":2965.4320263542,"l":2936.7387828566,"c":2942.6622077939,"v":249765.1447554036,"t":1706688000}
+{"o":2942.6622077939,"h":2942.8240793086,"l":2885.6896406418,"c":2887.9930755793,"v":294952.8326217551,"t":1706691600}
+{"o":2887.9930755793,"h":2901.6184324168,"l":2841.777728069,"c":2841.777728069,"v":426690.0097567801,"t":1706695200}
+{"o":2841.777728069,"h":2889.4425810938,"l":2834.0712985094,"c":2885.0898502961,"v":292557.0559021994,"t":1706698800}
+{"o":2885.0898502961,"h":2909.1324706378,"l":2876.8503347369,"c":2895.3401735805,"v":273077.6631549939,"t":1706702400}
+{"o":2895.3401735805,"h":2928.4306314658,"l":2875.3664092451,"c":2894.612684254,"v":473994.8237963589,"t":1706706000}
+{"o":2894.612684254,"h":2902.9592703611,"l":2850.4859271806,"c":2873.8015161839,"v":859244.7539476213,"t":1706709600}
+{"o":2873.8015161839,"h":2927.1345897355,"l":2781.8700962687,"c":2914.8117861696,"v":2038057.0944809732,"t":1706713200}
+{"o":2914.8117861696,"h":2964.2346142587,"l":2912.8441123322,"c":2947.9335193526,"v":1330862.9644074154,"t":1706716800}
+{"o":2947.9335193526,"h":2988.9682110376,"l":2936.8193143377,"c":2986.1347646076,"v":825776.4795119212,"t":1706720400}
+{"o":2986.1347646076,"h":2989.3782084894,"l":2940.9373093343,"c":2958.0493538417,"v":645092.0419196255,"t":1706724000}
+{"o":2958.0493538417,"h":2967.3005527177,"l":2903.7441184794,"c":2942.2430185164,"v":752235.2913658905,"t":1706727600}
+{"o":2942.2430185164,"h":2949.0714380027,"l":2848.010346756,"c":2851.0678055893,"v":742026.5984953645,"t":1706731200}
+{"o":2851.0678055893,"h":2873.4799189913,"l":2789.9541904519,"c":2831.7368465438,"v":728855.8677508995,"t":1706734800}
+{"o":2831.7368465438,"h":2851.0954711539,"l":2806.9714219945,"c":2844.26768217,"v":544509.3500164781,"t":1706738400}
+{"o":2844.26768217,"h":2848.0031204018,"l":2811.3019668155,"c":2825.7510107698,"v":439570.0612607822,"t":1706742000}
+{"o":2825.7510107698,"h":2843.5413034167,"l":2798.2731848642,"c":2834.2291404864,"v":549106.8277802914,"t":1706745600}
+{"o":2834.2291404864,"h":2838.8014946483,"l":2717.9266254922,"c":2739.2586151882,"v":832060.8154415245,"t":1706749200}
+{"o":2739.2586151882,"h":2752.0309855051,"l":2719.0770404767,"c":2744.1842892179,"v":567053.6504477327,"t":1706752800}
+{"o":2744.1842892179,"h":2748.5729970356,"l":2715.532747954,"c":2722.1446349663,"v":491464.8519013164,"t":1706756400}
+{"o":2722.1446349663,"h":2744.391518926,"l":2704.8300931638,"c":2739.526958894,"v":575763.9449157176,"t":1706760000}
+{"o":2739.526958894,"h":2747.9886958337,"l":2719.6634298077,"c":2740.1102167663,"v":481014.6958824941,"t":1706763600}
+{"o":2740.1102167663,"h":2760.3989252899,"l":2711.1228434766,"c":2758.0577607365,"v":460931.0043826749,"t":1706767200}
+{"o":2758.0577607365,"h":2786.5311063901,"l":2750.3073016553,"c":2766.6519733513,"v":372697.0978777777,"t":1706770800}
+{"o":2766.6519733513,"h":2777.2276434283,"l":2753.0501132759,"c":2772.9376799843,"v":330707.3750519531,"t":1706774400}
+{"o":2772.9376799843,"h":2797.0382043441,"l":2758.7705637084,"c":2790.265218306,"v":380885.4481914534,"t":1706778000}
+{"o":2790.265218306,"h":2815.9225738492,"l":2781.8644706034,"c":2803.2386149563,"v":341595.727804534,"t":1706781600}
+{"o":2803.2386149563,"h":2810.7537435658,"l":2773.1971868357,"c":2779.5821315895,"v":387722.2014397899,"t":1706785200}
+{"o":2779.5821315895,"h":2793.8025008606,"l":2767.612042923,"c":2773.7757638568,"v":399029.1102077415,"t":1706788800}
+{"o":2773.7757638568,"h":2795.5550201199,"l":2757.1326147185,"c":2782.2816614758,"v":356016.3559200246,"t":1706792400}
+{"o":2782.2816614758,"h":2829.8818413307,"l":2779.4490457654,"c":2817.5750522387,"v":457431.4626609093,"t":1706796000}
+{"o":2817.5750522387,"h":2838.5353789884,"l":2795.078693843,"c":2798.0712050306,"v":449673.6392058285,"t":1706799600}
+{"o":2798.0712050306,"h":2808.6123865602,"l":2764.320308119,"c":2807.6647510097,"v":461955.4281569499,"t":1706803200}
+{"o":2807.6647510097,"h":2841.099993289,"l":2802.3279797718,"c":2824.0750457438,"v":406967.0252344816,"t":1706806800}
+{"o":2824.0750457438,"h":2838.4475925414,"l":2809.5561296767,"c":2818.9268986243,"v":394822.2450740691,"t":1706810400}
+{"o":2818.9268986243,"h":2853.4455655267,"l":2807.5091614043,"c":2851.4891931466,"v":372455.9472717063,"t":1706814000}
+{"o":2851.4891931466,"h":2855.2265827677,"l":2822.8523431988,"c":2831.9541994093,"v":366095.5656880344,"t":1706817600}
+{"o":2831.9541994093,"h":2856.4668432727,"l":2829.2436039551,"c":2852.1456925707,"v":458839.3317865434,"t":1706821200}
+{"o":2852.1456925707,"h":2854.9632666105,"l":2823.5520022966,"c":2826.4758250088,"v":330167.6179407946,"t":1706824800}
+{"o":2826.4758250088,"h":2853.6761623313,"l":2823.3410639661,"c":2847.8026296891,"v":332714.7101273989,"t":1706828400}
+{"o":2847.8026296891,"h":2897.8846592667,"l":2837.3858709116,"c":2878.2419516162,"v":483296.58314827,"t":1706832000}
+{"o":2878.2419516162,"h":2891.0023416926,"l":2869.2291256191,"c":2872.0943956942,"v":316162.6868195315,"t":1706835600}
+{"o":2872.0943956942,"h":2895.1149758868,"l":2856.8127922669,"c":2893.1105411046,"v":312308.5287190044,"t":1706839200}
+{"o":2893.1105411046,"h":2912.3054955823,"l":2883.789890314,"c":2884.1028541398,"v":270388.3935785933,"t":1706842800}
+{"o":2884.1028541398,"h":2895.7806191927,"l":2872.7241296769,"c":2883.2761485403,"v":259486.4617879156,"t":1706846400}
+{"o":2883.2761485403,"h":2899.0454338418,"l":2866.0834119973,"c":2892.5752029693,"v":268780.4686308493,"t":1706850000}
+{"o":2892.5752029693,"h":2922.1063629631,"l":2888.3290017556,"c":2916.4685702307,"v":227039.2824696765,"t":1706853600}
+{"o":2916.4685702307,"h":2954.4302374672,"l":2912.8795592875,"c":2946.8895265232,"v":304179.8853404534,"t":1706857200}
+{"o":2946.8895265232,"h":2952.955658865,"l":2909.9320339525,"c":2922.3789262455,"v":316819.399785143,"t":1706860800}
+{"o":2922.3789262455,"h":2948.7823920105,"l":2915.1751240178,"c":2928.8166620586,"v":286419.7325626496,"t":1706864400}
+{"o":2928.8166620586,"h":2976.7290014136,"l":2927.3815161635,"c":2969.2481908485,"v":307741.2684979285,"t":1706868000}
+{"o":2969.2481908485,"h":2978.2889040007,"l":2954.8086408812,"c":2967.6627182366,"v":190413.4971192718,"t":1706871600}
+{"o":2967.6627182366,"h":2984.3633098886,"l":2950.3759940214,"c":2952.4744792856,"v":224972.6255244898,"t":1706875200}
+{"o":2952.4744792856,"h":2962.9071034822,"l":2863.5144764385,"c":2875.5223112404,"v":441982.3313917469,"t":1706878800}
+{"o":2875.5223112404,"h":2901.5351458626,"l":2868.4021684175,"c":2892.1989953316,"v":347741.3777551379,"t":1706882400}
+{"o":2892.1989953316,"h":2960.0512271812,"l":2887.5235708555,"c":2951.4867222176,"v":432740.3336562858,"t":1706886000}
+{"o":2951.4867222176,"h":2974.530497579,"l":2908.2424859991,"c":2912.5412692946,"v":377829.9123817161,"t":1706889600}
+{"o":2912.5412692946,"h":2927.3317478461,"l":2886.9421789549,"c":2892.4939724373,"v":306671.3384007906,"t":1706893200}
+{"o":2892.4939724373,"h":2892.4939724373,"l":2865.2757294184,"c":2890.0519139682,"v":293444.8619507878,"t":1706896800}
+{"o":2890.0519139682,"h":2896.9281641246,"l":2872.1628141902,"c":2895.5322031459,"v":242255.3007103463,"t":1706900400}
+{"o":2895.5322031459,"h":2907.6854279005,"l":2880.451965287,"c":2887.016236982,"v":269863.0985483568,"t":1706904000}
+{"o":2887.016236982,"h":2903.1906695553,"l":2884.2470597614,"c":2892.7636042071,"v":282860.5283261436,"t":1706907600}
+{"o":2892.7636042071,"h":2924.0069345684,"l":2889.4911926775,"c":2921.0266750099,"v":233090.9183157389,"t":1706911200}
+{"o":2921.0266750099,"h":2935.2425045285,"l":2918.2708948453,"c":2928.2729048091,"v":269226.1132008649,"t":1706914800}
+{"o":2928.2729048091,"h":2946.2883901536,"l":2911.1502452283,"c":2914.2122174402,"v":282746.6268593253,"t":1706918400}
+{"o":2914.2122174402,"h":2927.5436824661,"l":2900.7058774632,"c":2910.4950595138,"v":267828.5493692312,"t":1706922000}
+{"o":2910.4950595138,"h":2915.7857004933,"l":2889.2183467489,"c":2897.1344152962,"v":305444.399508568,"t":1706925600}
+{"o":2897.1344152962,"h":2907.5830304929,"l":2888.2343906978,"c":2888.9097562272,"v":229491.9674944391,"t":1706929200}
+{"o":2888.9097562272,"h":2906.0219538344,"l":2887.7192116685,"c":2902.3932804149,"v":193134.3304585979,"t":1706932800}
+{"o":2902.3932804149,"h":2913.6784133085,"l":2893.3266771296,"c":2910.855058607,"v":158018.6242152501,"t":1706936400}
+{"o":2910.855058607,"h":2914.2515481882,"l":2900.6432301173,"c":2900.8629910506,"v":131673.4587485273,"t":1706940000}
+{"o":2900.8629910506,"h":2907.1626415904,"l":2874.4905882851,"c":2883.2751143589,"v":173541.9782241105,"t":1706943600}
+{"o":2883.2751143589,"h":2893.4483840241,"l":2865.6750704397,"c":2871.3479028772,"v":155674.0137191898,"t":1706947200}
+{"o":2871.3479028772,"h":2892.6663151903,"l":2871.0295817754,"c":2889.7985298596,"v":132802.6977727691,"t":1706950800}
+{"o":2889.7985298596,"h":2892.5713217737,"l":2876.4599501206,"c":2883.096304353,"v":126149.2468797212,"t":1706954400}
+{"o":2883.096304353,"h":2883.2970483697,"l":2865.4196831617,"c":2872.4215116705,"v":131275.1948889066,"t":1706958000}
+{"o":2872.4215116705,"h":2880.8445928671,"l":2868.2959062838,"c":2872.8972418129,"v":143347.8927971573,"t":1706961600}
+{"o":2872.8972418129,"h":2877.4914129123,"l":2847.7549459216,"c":2852.9578780856,"v":192076.302101454,"t":1706965200}
+{"o":2852.9578780856,"h":2858.3393393741,"l":2839.982513056,"c":2843.3140638911,"v":208788.5126249893,"t":1706968800}
+{"o":2843.3140638911,"h":2863.0443464132,"l":2815.0277654557,"c":2854.381371775,"v":289234.7908633727,"t":1706972400}
+{"o":2854.381371775,"h":2863.013212327,"l":2846.8265438634,"c":2846.9814577627,"v":220082.832062942,"t":1706976000}
+{"o":2846.9814577627,"h":2874.9249893531,"l":2841.1191306406,"c":2866.2798991602,"v":200105.3576777143,"t":1706979600}
+{"o":2866.2798991602,"h":2867.5237127484,"l":2832.8135777957,"c":2842.0501104977,"v":204498.5986656741,"t":1706983200}
+{"o":2842.0501104977,"h":2858.3379519081,"l":2837.4061231027,"c":2855.4291427694,"v":182886.7014501461,"t":1706986800}
+{"o":2855.4291427694,"h":2861.5406118501,"l":2846.2417395228,"c":2852.8547761957,"v":188786.7336643003,"t":1706990400}
+{"o":2852.8547761957,"h":2863.5497060306,"l":2842.8880072599,"c":2849.6245937251,"v":188250.2565707398,"t":1706994000}
+{"o":2849.6245937251,"h":2866.7812058387,"l":2846.1402638676,"c":2853.3089101474,"v":247023.8728247282,"t":1706997600}
+{"o":2853.3089101474,"h":2862.0166064262,"l":2842.1997798648,"c":2853.0102032078,"v":187604.5870401397,"t":1707001200}
+{"o":2853.0102032078,"h":2855.223780273,"l":2824.425213084,"c":2852.3351078728,"v":287014.2594912978,"t":1707004800}
+{"o":2852.3351078728,"h":2869.2759874413,"l":2838.0831450166,"c":2866.5517826937,"v":299979.9611451852,"t":1707008400}
+{"o":2866.5517826937,"h":2869.4056816999,"l":2857.1449899494,"c":2858.1035894881,"v":175207.9748387977,"t":1707012000}
+{"o":2858.1035894881,"h":2876.2725151408,"l":2858.1035894881,"c":2864.8551372832,"v":159786.2787017773,"t":1707015600}
+{"o":2864.8551372832,"h":2865.0505524887,"l":2829.686838391,"c":2840.5681227629,"v":248532.5416499487,"t":1707019200}
+{"o":2840.5681227629,"h":2859.3012838986,"l":2835.2004755962,"c":2841.0722761724,"v":185652.0818583232,"t":1707022800}
+{"o":2841.0722761724,"h":2849.2667336746,"l":2822.8653876424,"c":2826.9203102013,"v":195911.3821645222,"t":1707026400}
+{"o":2826.9203102013,"h":2836.3136676208,"l":2800.9372627009,"c":2808.7107361253,"v":175994.6732851553,"t":1707030000}
+{"o":2808.7107361253,"h":2818.1234401077,"l":2806.0924938614,"c":2812.3058727002,"v":166608.8520434316,"t":1707033600}
+{"o":2812.3058727002,"h":2843.3130751883,"l":2794.2235800466,"c":2832.5371106845,"v":216157.7527920226,"t":1707037200}
+{"o":2832.5371106845,"h":2836.0238531796,"l":2821.4225164203,"c":2829.0482927778,"v":133201.9463774129,"t":1707040800}
+{"o":2829.0482927778,"h":2861.9392483834,"l":2824.7905724257,"c":2852.3393992794,"v":180758.5881405011,"t":1707044400}
+{"o":2852.3393992794,"h":2865.0293970992,"l":2846.7098744676,"c":2846.8123254404,"v":162606.1530392041,"t":1707048000}
+{"o":2846.8123254404,"h":2853.1482962109,"l":2841.9438416734,"c":2847.6642970485,"v":170012.1794483735,"t":1707051600}
+{"o":2847.6642970485,"h":2861.4715164803,"l":2837.6971354592,"c":2837.6971354592,"v":205096.8338023431,"t":1707055200}
+{"o":2837.6971354592,"h":2846.8190060983,"l":2832.2419976143,"c":2841.8424408834,"v":203757.1932575277,"t":1707058800}
+{"o":2841.8424408834,"h":2844.6292711195,"l":2822.5282524744,"c":2837.5727545326,"v":222380.695375471,"t":1707062400}
+{"o":2837.5727545326,"h":2841.1317721211,"l":2824.6075197393,"c":2825.2760036696,"v":213662.9020302273,"t":1707066000}
+{"o":2825.2760036696,"h":2835.6985783001,"l":2805.9382085585,"c":2817.6066198174,"v":210726.6051453799,"t":1707069600}
+{"o":2817.6066198174,"h":2820.764165836,"l":2799.9900689277,"c":2805.9688851098,"v":224750.0569974364,"t":1707073200}
+{"o":2805.9688851098,"h":2815.7163002195,"l":2785.0783833114,"c":2814.4285958427,"v":367062.7097541162,"t":1707076800}
+{"o":2814.4285958427,"h":2824.1856068164,"l":2793.5919181708,"c":2799.431888449,"v":208056.0183559498,"t":1707080400}
+{"o":2799.431888449,"h":2811.9833904949,"l":2770.3044183037,"c":2788.2339011089,"v":241439.2870876085,"t":1707084000}
+{"o":2788.2339011089,"h":2796.9233809034,"l":2772.8442400873,"c":2779.8742993861,"v":214932.2439764537,"t":1707087600}
+{"o":2779.8742993861,"h":2800.0397719931,"l":2770.8592486406,"c":2775.6270992392,"v":238245.4889224332,"t":1707091200}
+{"o":2775.6270992392,"h":2777.1216622072,"l":2735.7339117052,"c":2771.9576092771,"v":266614.3437134919,"t":1707094800}
+{"o":2771.9576092771,"h":2782.4864846792,"l":2760.5362162993,"c":2771.6379675549,"v":150290.6801067155,"t":1707098400}
+{"o":2771.6379675549,"h":2797.215437898,"l":2770.5233245939,"c":2794.2532287835,"v":169847.7961051007,"t":1707102000}
+{"o":2794.2532287835,"h":2820.9729667381,"l":2791.4014322776,"c":2808.7448654184,"v":305884.3063330108,"t":1707105600}
+{"o":2808.7448654184,"h":2808.7448654184,"l":2788.7896162049,"c":2799.5490379178,"v":119042.4482514285,"t":1707109200}
+{"o":2799.5490379178,"h":2816.8435348518,"l":2796.2242309483,"c":2813.0656199066,"v":114227.5949070358,"t":1707112800}
+{"o":2813.0656199066,"h":2851.113057755,"l":2811.4291757945,"c":2841.1999452646,"v":236578.5629669015,"t":1707116400}
+{"o":2841.1999452646,"h":2848.2777511565,"l":2822.3044581958,"c":2834.547497698,"v":169303.147793989,"t":1707120000}
+{"o":2834.547497698,"h":2843.9826819088,"l":2821.4785591864,"c":2829.634385636,"v":172396.8328818753,"t":1707123600}
+{"o":2829.634385636,"h":2859.5128373233,"l":2828.3105091097,"c":2850.0872141625,"v":189868.0061883919,"t":1707127200}
+{"o":2850.0872141625,"h":2853.0803152099,"l":2839.2805509066,"c":2848.7888445357,"v":165520.1520962171,"t":1707130800}
+{"o":2848.7888445357,"h":2853.2650596954,"l":2833.490616923,"c":2839.5465668624,"v":180688.6067178677,"t":1707134400}
+{"o":2839.5465668624,"h":2871.7527395493,"l":2833.6791354976,"c":2860.0112493861,"v":264775.1244445457,"t":1707138000}
+{"o":2860.0112493861,"h":2870.1179931755,"l":2840.2216830792,"c":2843.293527775,"v":223099.0609671875,"t":1707141600}
+{"o":2843.293527775,"h":2843.293527775,"l":2772.2723586483,"c":2782.4295758189,"v":490184.5618751476,"t":1707145200}
+{"o":2782.4295758189,"h":2801.5483284388,"l":2773.8375619181,"c":2798.8634925391,"v":276098.1923446415,"t":1707148800}
+{"o":2798.8634925391,"h":2806.0782554111,"l":2779.6718739964,"c":2784.1839041951,"v":248209.7190650632,"t":1707152400}
+{"o":2784.1839041951,"h":2802.7986563099,"l":2778.8571709508,"c":2791.0950356122,"v":270991.6857474654,"t":1707156000}
+{"o":2791.0950356122,"h":2809.4003759043,"l":2788.1510383043,"c":2792.6860263678,"v":227637.3147185863,"t":1707159600}
+{"o":2792.6860263678,"h":2795.9919254614,"l":2762.6937935013,"c":2790.4236427718,"v":342790.2205328832,"t":1707163200}
+{"o":2790.4236427718,"h":2796.7043898542,"l":2760.4523858571,"c":2762.3774752154,"v":351386.1133102238,"t":1707166800}
+{"o":2762.3774752154,"h":2774.5719538485,"l":2742.5583483244,"c":2756.8419282829,"v":292566.9871894546,"t":1707170400}
+{"o":2756.8419282829,"h":2791.4543631851,"l":2751.0257022675,"c":2784.5346980824,"v":236850.1583041949,"t":1707174000}
+{"o":2784.5346980824,"h":2791.8823745718,"l":2778.0087381207,"c":2781.5414425491,"v":188605.3333063608,"t":1707177600}
+{"o":2781.5414425491,"h":2797.6985923507,"l":2769.5018769887,"c":2787.4275909937,"v":283353.3078865416,"t":1707181200}
+{"o":2787.4275909937,"h":2813.1199469234,"l":2780.3381905639,"c":2806.5779866109,"v":232728.6650425617,"t":1707184800}
+{"o":2806.5779866109,"h":2815.6145497309,"l":2782.9082307131,"c":2794.1899314393,"v":229575.6174874452,"t":1707188400}
+{"o":2794.1899314393,"h":2796.1637423188,"l":2774.0257146754,"c":2775.7728818442,"v":187321.3777444163,"t":1707192000}
+{"o":2775.7728818442,"h":2782.5791442671,"l":2762.8597746825,"c":2778.94775374,"v":168777.2991296902,"t":1707195600}
+{"o":2778.94775374,"h":2784.6608462125,"l":2771.6771527151,"c":2779.9135705238,"v":119431.0038833623,"t":1707199200}
+{"o":2779.9135705238,"h":2789.7622217314,"l":2771.682598176,"c":2786.0271349791,"v":152573.5204846201,"t":1707202800}
+{"o":2786.0271349791,"h":2801.674410245,"l":2783.8743908975,"c":2799.0382275191,"v":164702.3770196449,"t":1707206400}
+{"o":2799.0382275191,"h":2802.9638666106,"l":2786.6798518361,"c":2798.5367882628,"v":135139.3271768625,"t":1707210000}
+{"o":2798.5367882628,"h":2798.5367882628,"l":2798.5367882628,"c":2798.5367882628,"v":0.0,"t":1707213600}
+{"o":2798.5367882628,"h":2798.5367882628,"l":2798.5367882628,"c":2798.5367882628,"v":0.0,"t":1707217200}
+{"o":2798.5367882628,"h":2798.5367882628,"l":2798.5367882628,"c":2798.5367882628,"v":0.0,"t":1707220800}
+{"o":2798.5367882628,"h":2798.5367882628,"l":2798.5367882628,"c":2798.5367882628,"v":0.0,"t":1707224400}
+{"o":2798.5367882628,"h":2798.5741725318,"l":2740.8347648399,"c":2744.0464734374,"v":109042.1375095206,"t":1707228000}
+{"o":2744.0464734374,"h":2788.4284638233,"l":2739.7069786718,"c":2786.185216657,"v":476763.0998275406,"t":1707231600}
+{"o":2786.185216657,"h":2799.2104974419,"l":2771.380474195,"c":2773.6904501833,"v":364599.5896156921,"t":1707235200}
+{"o":2773.6904501833,"h":2791.1150642698,"l":2769.1069100749,"c":2790.5288290923,"v":458454.4849438664,"t":1707238800}
+{"o":2790.5288290923,"h":2811.3128344879,"l":2775.5019685885,"c":2806.1555062609,"v":294845.5693096853,"t":1707242400}
+{"o":2806.1555062609,"h":2843.920439137,"l":2797.7531564717,"c":2841.2655577747,"v":311147.1528685571,"t":1707246000}
+{"o":2841.2655577747,"h":2850.3714907503,"l":2828.897172005,"c":2833.4663497887,"v":302862.7754623019,"t":1707249600}
+{"o":2833.4663497887,"h":2836.1473232621,"l":2820.6806528645,"c":2825.0091755036,"v":227982.0435059351,"t":1707253200}
+{"o":2825.0091755036,"h":2849.2038274562,"l":2815.4831262316,"c":2839.039695189,"v":253050.824268602,"t":1707256800}
+{"o":2839.039695189,"h":2842.7320960758,"l":2819.6557757067,"c":2821.5835775212,"v":227538.7531221563,"t":1707260400}
+{"o":2821.5835775212,"h":2835.3203186763,"l":2818.9564459271,"c":2825.5569993527,"v":219319.6334864251,"t":1707264000}
+{"o":2825.5569993527,"h":2837.3667525086,"l":2820.7525389641,"c":2827.5584823195,"v":267501.3907203535,"t":1707267600}
+{"o":2827.5584823195,"h":2829.9179563706,"l":2804.6896722067,"c":2806.9355399621,"v":249881.4414159072,"t":1707271200}
+{"o":2806.9355399621,"h":2809.8899054763,"l":2780.7763153734,"c":2781.3119204808,"v":234624.2761913532,"t":1707274800}
+{"o":2781.3119204808,"h":2788.9468776816,"l":2765.0274342869,"c":2779.5543213427,"v":248051.5441229618,"t":1707278400}
+{"o":2779.5543213427,"h":2799.7535485084,"l":2768.6997227641,"c":2791.6260871837,"v":209191.3279920934,"t":1707282000}
+{"o":2791.6260871837,"h":2793.6297033115,"l":2783.0837987611,"c":2790.4990304039,"v":146368.3902885253,"t":1707285600}
+{"o":2790.4990304039,"h":2794.670959798,"l":2774.4617075358,"c":2781.8166440512,"v":145160.3073670597,"t":1707289200}
+{"o":2781.8166440512,"h":2785.8913786087,"l":2772.3885600149,"c":2773.3286160581,"v":147702.2320166551,"t":1707292800}
+{"o":2773.3286160581,"h":2794.8846275139,"l":2764.3085982321,"c":2788.4548059823,"v":171907.1747204405,"t":1707296400}
+{"o":2788.4548059823,"h":2788.8564994301,"l":2756.3485003617,"c":2765.2054414022,"v":173372.8020391815,"t":1707300000}
+{"o":2765.2054414022,"h":2780.8206741672,"l":2763.7783172138,"c":2771.1402292379,"v":202984.4751543077,"t":1707303600}
+{"o":2771.1402292379,"h":2788.8817301757,"l":2769.1507049848,"c":2782.293771779,"v":189889.4843314245,"t":1707307200}
+{"o":2782.293771779,"h":2786.9259232303,"l":2770.473380583,"c":2775.8686999462,"v":216890.0491138249,"t":1707310800}
+{"o":2775.8686999462,"h":2800.9162532991,"l":2773.7584700567,"c":2782.1213978903,"v":406917.0548476485,"t":1707314400}
+{"o":2782.1213978903,"h":2814.2069957404,"l":2775.6326331521,"c":2801.5623242696,"v":526471.5429105287,"t":1707318000}
+{"o":2801.5623242696,"h":2830.2524755786,"l":2799.1807245271,"c":2829.7840391591,"v":369678.1934148191,"t":1707321600}
+{"o":2829.7840391591,"h":2854.9654777445,"l":2825.073946128,"c":2837.4746809027,"v":390712.2582164942,"t":1707325200}
+{"o":2837.4746809027,"h":2842.2997389017,"l":2823.4593705462,"c":2839.2708732715,"v":297709.331606147,"t":1707328800}
+{"o":2839.2708732715,"h":2848.28015718,"l":2823.8594048617,"c":2827.4440436515,"v":238390.497563545,"t":1707332400}
+{"o":2827.4440436515,"h":2875.5734465226,"l":2826.8774581149,"c":2862.7765541614,"v":437937.03174916,"t":1707336000}
+{"o":2862.7765541614,"h":2940.5685891211,"l":2862.3143779016,"c":2930.7046050089,"v":507748.0988930998,"t":1707339600}
+{"o":2930.7046050089,"h":2941.9322314846,"l":2924.3933087769,"c":2939.2887240206,"v":311683.0820614193,"t":1707343200}
+{"o":2939.2887240206,"h":2956.7637474741,"l":2933.5586375511,"c":2944.2604477477,"v":235823.7002437995,"t":1707346800}
+{"o":2944.2604477477,"h":2977.2927206663,"l":2940.0689579857,"c":2969.2477046902,"v":329117.3905419991,"t":1707350400}
+{"o":2969.2477046902,"h":2984.2128462442,"l":2948.8835166265,"c":2977.5117835087,"v":286542.2919226959,"t":1707354000}
+{"o":2977.5117835087,"h":2985.5846572116,"l":2962.9120860407,"c":2970.7375779783,"v":199544.8170121526,"t":1707357600}
+{"o":2970.7375779783,"h":2982.1098072252,"l":2958.713320599,"c":2962.1808409708,"v":147052.5725012216,"t":1707361200}
+{"o":2962.1808409708,"h":2970.4668163017,"l":2958.2846628314,"c":2962.6873839124,"v":215520.9530708373,"t":1707364800}
+{"o":2962.6873839124,"h":2963.8289097904,"l":2942.6115251586,"c":2948.1640054688,"v":218158.6880178855,"t":1707368400}
+{"o":2948.1640054688,"h":2955.7059656896,"l":2930.1047357534,"c":2933.0286787065,"v":253217.0815479351,"t":1707372000}
+{"o":2933.0286787065,"h":2947.7952674876,"l":2928.0808670395,"c":2935.9889517464,"v":178447.3981742209,"t":1707375600}
+{"o":2935.9889517464,"h":2970.5776177095,"l":2935.3307139029,"c":2969.6736992627,"v":160294.2596372234,"t":1707379200}
+{"o":2969.6736992627,"h":2978.8642032948,"l":2951.5963509573,"c":2962.7132520596,"v":211611.0834746985,"t":1707382800}
+{"o":2962.7132520596,"h":2973.7965101917,"l":2959.7104432556,"c":2967.0140712205,"v":141397.8049596228,"t":1707386400}
+{"o":2967.0140712205,"h":2969.1326849611,"l":2940.550274663,"c":2947.6151285411,"v":175949.7225259965,"t":1707390000}
+{"o":2947.6151285411,"h":2961.7031972408,"l":2941.1534363692,"c":2949.2932105329,"v":173861.0433682789,"t":1707393600}
+{"o":2949.2932105329,"h":3026.1305048525,"l":2947.5947601764,"c":3014.3796526146,"v":359602.2030356168,"t":1707397200}
+{"o":3014.3796526146,"h":3056.6986179139,"l":3009.1028535801,"c":3038.4393223133,"v":491718.4699775809,"t":1707400800}
+{"o":3038.4393223133,"h":3055.0193303948,"l":3029.9896721062,"c":3052.4458005052,"v":312998.0451139336,"t":1707404400}
+{"o":3052.4458005052,"h":3056.1292633742,"l":2976.0219559528,"c":2997.6933587748,"v":316235.793597834,"t":1707408000}
+{"o":2997.6933587748,"h":3012.1766136789,"l":2978.407749831,"c":2982.9680279338,"v":297000.2689609082,"t":1707411600}
+{"o":2982.9680279338,"h":2996.5171661748,"l":2969.1116875704,"c":2991.9259615612,"v":234874.1948549506,"t":1707415200}
+{"o":2991.9259615612,"h":2998.992369706,"l":2974.4540566463,"c":2980.817184668,"v":209610.6923561073,"t":1707418800}
+{"o":2980.817184668,"h":3004.3588359168,"l":2980.6020063321,"c":3000.6942633118,"v":225047.0281634085,"t":1707422400}
+{"o":3000.6942633118,"h":3011.3032392412,"l":2986.669530101,"c":2991.5825523524,"v":206549.5145422748,"t":1707426000}
+{"o":2991.5825523524,"h":2999.4302896338,"l":2982.8372786947,"c":2990.2101780478,"v":170760.0849032618,"t":1707429600}
+{"o":2990.2101780478,"h":3006.6055147938,"l":2989.4907476208,"c":2994.5351410462,"v":224294.9949902521,"t":1707433200}
+{"o":2994.5351410462,"h":3022.5800340519,"l":2994.3088267894,"c":3011.275626155,"v":262454.6214108368,"t":1707436800}
+{"o":3011.275626155,"h":3030.6169328776,"l":3004.3461765012,"c":3029.2243720609,"v":241115.0575008416,"t":1707440400}
+{"o":3029.2243720609,"h":3080.3404578424,"l":3024.8798468511,"c":3077.3181397828,"v":308346.9055192609,"t":1707444000}
+{"o":3077.3181397828,"h":3082.1719484818,"l":3036.6408850119,"c":3038.3081602103,"v":236209.5338718754,"t":1707447600}
+{"o":3038.3081602103,"h":3054.4974243946,"l":3024.3525026705,"c":3039.5479207006,"v":192651.34065306,"t":1707451200}
+{"o":3039.5479207006,"h":3061.4203503989,"l":3033.5558294103,"c":3059.2988905474,"v":163996.8846131678,"t":1707454800}
+{"o":3059.2988905474,"h":3061.0263649558,"l":3042.9152964097,"c":3052.535701688,"v":143428.0681587175,"t":1707458400}
+{"o":3052.535701688,"h":3080.2266505426,"l":3050.8363402268,"c":3068.1249517459,"v":164573.9514342707,"t":1707462000}
+{"o":3068.1249517459,"h":3094.2949815396,"l":3063.2033166928,"c":3093.2818528111,"v":199507.4525848564,"t":1707465600}
+{"o":3093.2818528111,"h":3098.9070798216,"l":3058.5474426733,"c":3066.0711969835,"v":310948.5098337573,"t":1707469200}
+{"o":3066.0711969835,"h":3077.7060031348,"l":3060.0020936726,"c":3073.4915601611,"v":178949.5783400885,"t":1707472800}
+{"o":3073.4915601611,"h":3088.9703900159,"l":3041.2490595409,"c":3084.1513352877,"v":324550.7848657321,"t":1707476400}
+{"o":3084.1513352877,"h":3114.1873582584,"l":3070.6623255564,"c":3078.7525570277,"v":454121.0094849848,"t":1707480000}
+{"o":3078.7525570277,"h":3086.4674086982,"l":3060.7525049536,"c":3085.2528666515,"v":302285.471085866,"t":1707483600}
+{"o":3085.2528666515,"h":3102.7196610799,"l":3045.2865265071,"c":3056.225578561,"v":450966.8051953999,"t":1707487200}
+{"o":3056.225578561,"h":3082.1746152243,"l":3033.084847486,"c":3076.807464419,"v":364176.1702164558,"t":1707490800}
+{"o":3076.807464419,"h":3087.6929194847,"l":3041.5313197899,"c":3058.6047330579,"v":384973.2328024591,"t":1707494400}
+{"o":3058.6047330579,"h":3072.4182482694,"l":3051.1071433581,"c":3068.1238024754,"v":264289.7405745501,"t":1707498000}
+{"o":3068.1238024754,"h":3101.583025525,"l":3063.6489894117,"c":3079.8268817718,"v":325602.4024593006,"t":1707501600}
+{"o":3079.8268817718,"h":3085.8975988929,"l":3056.8812640729,"c":3059.7539974332,"v":279342.6965484209,"t":1707505200}
+{"o":3059.7539974332,"h":3079.9143260577,"l":3057.1757929518,"c":3064.4428272818,"v":217217.2618680355,"t":1707508800}
+{"o":3064.4428272818,"h":3175.8420441132,"l":3062.320893966,"c":3173.6947546759,"v":355594.8731952437,"t":1707512400}
+{"o":3173.6947546759,"h":3177.9470665889,"l":3129.5798703342,"c":3142.6299611551,"v":342529.2017122663,"t":1707516000}
+{"o":3142.6299611551,"h":3154.80498016,"l":3109.3055357985,"c":3116.4353323219,"v":296849.077113366,"t":1707519600}
+{"o":3116.4353323219,"h":3151.1040232583,"l":3114.7107061919,"c":3134.57488446,"v":240162.290523571,"t":1707523200}
+{"o":3134.57488446,"h":3177.9862412708,"l":3130.4761596124,"c":3171.3729626583,"v":233416.0329828667,"t":1707526800}
+{"o":3171.3729626583,"h":3199.8881565249,"l":3168.6154829539,"c":3184.3630098475,"v":238984.8217937978,"t":1707530400}
+{"o":3184.3630098475,"h":3225.0788151161,"l":3184.3630098475,"c":3224.354865741,"v":266792.4206260112,"t":1707534000}
+{"o":3224.354865741,"h":3234.2508290815,"l":3200.7127370302,"c":3211.2872244119,"v":230359.1545899513,"t":1707537600}
+{"o":3211.2872244119,"h":3218.5529668253,"l":3201.0620475306,"c":3209.9792493162,"v":155773.6384023697,"t":1707541200}
+{"o":3209.9792493162,"h":3211.5248086511,"l":3171.3296257191,"c":3175.6916085979,"v":177519.8726221079,"t":1707544800}
+{"o":3175.6916085979,"h":3184.5642130421,"l":3167.4424903218,"c":3173.3419198354,"v":131013.1001315539,"t":1707548400}
+{"o":3173.3419198354,"h":3194.9916906153,"l":3153.0678692665,"c":3153.1436824662,"v":150910.0084626107,"t":1707552000}
+{"o":3153.1436824662,"h":3181.7139441927,"l":3152.1758233962,"c":3175.8594637204,"v":197010.3087458715,"t":1707555600}
+{"o":3175.8594637204,"h":3178.090244155,"l":3126.5773828821,"c":3128.9924894536,"v":194929.5710593176,"t":1707559200}
+{"o":3128.9924894536,"h":3158.3771721953,"l":3126.4613764426,"c":3150.4282904386,"v":167510.7056038912,"t":1707562800}
+{"o":3150.4282904386,"h":3152.8493713256,"l":3132.5281006647,"c":3141.9936909675,"v":147390.9799312019,"t":1707566400}
+{"o":3141.9936909675,"h":3149.1673299075,"l":3123.3970086169,"c":3148.2890307567,"v":169183.4214987597,"t":1707570000}
+{"o":3148.2890307567,"h":3166.7599036332,"l":3146.6331290038,"c":3154.2035972035,"v":173367.8541124538,"t":1707573600}
+{"o":3154.2035972035,"h":3170.5951897974,"l":3152.5464412571,"c":3162.944827319,"v":175884.5127010279,"t":1707577200}
+{"o":3162.944827319,"h":3166.0012324393,"l":3146.1887940626,"c":3159.5198734509,"v":195292.6740491174,"t":1707580800}
+{"o":3159.5198734509,"h":3166.3832778744,"l":3141.5723643609,"c":3143.5943375521,"v":190791.6890635199,"t":1707584400}
+{"o":3143.5943375521,"h":3189.5899566914,"l":3142.1459419948,"c":3182.336168157,"v":180238.772969674,"t":1707588000}
+{"o":3182.336168157,"h":3192.7796747763,"l":3173.2023391606,"c":3181.5178859423,"v":169361.5053293172,"t":1707591600}
+{"o":3181.5178859423,"h":3216.2146653399,"l":3170.6637642474,"c":3184.3256750872,"v":253622.8248799175,"t":1707595200}
+{"o":3184.3256750872,"h":3213.4917224123,"l":3179.6752575327,"c":3201.3516225407,"v":271808.3320401617,"t":1707598800}
+{"o":3201.3516225407,"h":3205.0343823542,"l":3166.9045883333,"c":3186.4426584551,"v":209871.9575509311,"t":1707602400}
+{"o":3186.4426584551,"h":3199.5653050791,"l":3168.2083407134,"c":3176.5630240487,"v":167225.0578058804,"t":1707606000}
+{"o":3176.5630240487,"h":3184.4740406978,"l":3159.2319648209,"c":3171.7962898862,"v":184348.167816677,"t":1707609600}
+{"o":3171.7962898862,"h":3173.6884790762,"l":3143.5979654117,"c":3153.9239229206,"v":197419.6534898124,"t":1707613200}
+{"o":3153.9239229206,"h":3163.1826497546,"l":3141.1578086036,"c":3148.5334751508,"v":152419.1648004731,"t":1707616800}
+{"o":3148.5334751508,"h":3195.8716519005,"l":3148.1933361325,"c":3188.3924859622,"v":175109.1459853468,"t":1707620400}
+{"o":3188.3924859622,"h":3202.1750295012,"l":3176.7301244327,"c":3183.9725491188,"v":154688.286399363,"t":1707624000}
+{"o":3183.9725491188,"h":3189.5534995423,"l":3170.2959417749,"c":3176.9077771267,"v":147827.8447071254,"t":1707627600}
+{"o":3176.9077771267,"h":3187.933706751,"l":3167.2608015393,"c":3183.3296607139,"v":121456.4316618918,"t":1707631200}
+{"o":3183.3296607139,"h":3197.620375802,"l":3170.6876852391,"c":3181.5548720031,"v":144559.4859264024,"t":1707634800}
+{"o":3181.5548720031,"h":3189.5819622659,"l":3172.7509010621,"c":3177.0534515698,"v":135404.885961745,"t":1707638400}
+{"o":3177.0534515698,"h":3208.9105847471,"l":3176.4621647197,"c":3204.6372368498,"v":150950.7000564967,"t":1707642000}
+{"o":3204.6372368498,"h":3213.8761678234,"l":3164.3952976351,"c":3185.6279726304,"v":205849.9961315126,"t":1707645600}
+{"o":3185.6279726304,"h":3200.3850448165,"l":3179.7007874539,"c":3197.0766909416,"v":134432.2013957885,"t":1707649200}
+{"o":3197.0766909416,"h":3223.8297988411,"l":3193.090773384,"c":3194.7643233622,"v":215941.3384278429,"t":1707652800}
+{"o":3194.7643233622,"h":3202.2661968196,"l":3179.2061774362,"c":3181.4102788184,"v":165802.6926806445,"t":1707656400}
+{"o":3181.4102788184,"h":3193.2219982496,"l":3168.2396022738,"c":3191.3229820224,"v":190371.4705375732,"t":1707660000}
+{"o":3191.3229820224,"h":3192.1239402092,"l":3168.306257463,"c":3170.8870180617,"v":189037.022497128,"t":1707663600}
+{"o":3170.8870180617,"h":3174.4204665368,"l":3149.8778752142,"c":3159.4072902535,"v":230387.6595052144,"t":1707667200}
+{"o":3159.4072902535,"h":3178.6854038308,"l":3156.4420821229,"c":3172.3320037982,"v":238711.083561828,"t":1707670800}
+{"o":3172.3320037982,"h":3173.7853810068,"l":3141.1993312044,"c":3157.8123601606,"v":228139.2190347828,"t":1707674400}
+{"o":3157.8123601606,"h":3165.3454093939,"l":3148.6138970188,"c":3153.1645729107,"v":192103.700136133,"t":1707678000}
+{"o":3153.1645729107,"h":3169.9640194689,"l":3125.789166661,"c":3126.4550432637,"v":269539.9899787031,"t":1707681600}
+{"o":3126.4550432637,"h":3141.9273964322,"l":3124.6455585949,"c":3128.7218156835,"v":191716.3930846407,"t":1707685200}
+{"o":3128.7218156835,"h":3141.0142833491,"l":3125.430605604,"c":3132.6789022206,"v":164085.0387442431,"t":1707688800}
+{"o":3132.6789022206,"h":3136.3741730792,"l":3123.7731788541,"c":3130.778470676,"v":162925.564792737,"t":1707692400}
+{"o":3130.778470676,"h":3183.005192084,"l":3128.3612061122,"c":3165.4744470559,"v":232570.9745332803,"t":1707696000}
+{"o":3165.4744470559,"h":3167.2905921405,"l":3136.7837078019,"c":3146.4361977472,"v":194368.2934267515,"t":1707699600}
+{"o":3146.4361977472,"h":3152.1360118329,"l":3055.3379250772,"c":3085.1938683904,"v":346747.1811663011,"t":1707703200}
+{"o":3085.1938683904,"h":3109.9702976914,"l":3075.564963078,"c":3095.9450573873,"v":153454.2060095526,"t":1707706800}
+{"o":3095.9450573873,"h":3096.6310357661,"l":3074.9595229827,"c":3077.0368396388,"v":161400.4170621539,"t":1707710400}
+{"o":3077.0368396388,"h":3090.2960059893,"l":3069.9490629153,"c":3073.7706221564,"v":182813.5660905588,"t":1707714000}
+{"o":3073.7706221564,"h":3083.701435288,"l":3049.5781851562,"c":3069.9328029401,"v":183195.7661630193,"t":1707717600}
+{"o":3069.9328029401,"h":3098.9305453628,"l":3069.926221781,"c":3085.7004388826,"v":153289.0372845801,"t":1707721200}
+{"o":3085.7004388826,"h":3097.499213715,"l":3072.7151352893,"c":3080.124002556,"v":140393.9936458068,"t":1707724800}
+{"o":3080.124002556,"h":3082.726783171,"l":3046.8448343826,"c":3051.5704408497,"v":213237.1917386305,"t":1707728400}
+{"o":3051.5704408497,"h":3064.8224640531,"l":3037.8207498331,"c":3044.5991353641,"v":226327.0001383994,"t":1707732000}
+{"o":3044.5991353641,"h":3048.097669395,"l":3014.8132139514,"c":3034.6216632274,"v":229052.4213433818,"t":1707735600}
+{"o":3034.6216632274,"h":3051.0037775385,"l":3022.819490385,"c":3044.1293255617,"v":194608.8863052232,"t":1707739200}
+{"o":3044.1293255617,"h":3049.6815588063,"l":3033.437555737,"c":3043.7668842809,"v":156211.0477574106,"t":1707742800}
+{"o":3043.7668842809,"h":3109.2073202739,"l":3042.530545588,"c":3106.6880713842,"v":274093.6238714193,"t":1707746400}
+{"o":3106.6880713842,"h":3175.8337749389,"l":3093.0983324577,"c":3172.145316122,"v":577730.8518807861,"t":1707750000}
+{"o":3172.145316122,"h":3181.3077576443,"l":3136.174583171,"c":3167.5282349018,"v":451702.0976698094,"t":1707753600}
+{"o":3167.5282349018,"h":3226.7096388086,"l":3162.684034322,"c":3198.6260605045,"v":583647.1987239617,"t":1707757200}
+{"o":3198.6260605045,"h":3222.88428621,"l":3193.2790514196,"c":3195.3773416029,"v":443988.8995022909,"t":1707760800}
+{"o":3195.3773416029,"h":3238.9552021641,"l":3187.0923615422,"c":3198.4569381826,"v":430880.1033341449,"t":1707764400}
+{"o":3198.4569381826,"h":3231.7641055369,"l":3197.0579979351,"c":3230.6177920874,"v":320579.9409668423,"t":1707768000}
+{"o":3230.6177920874,"h":3255.9495013585,"l":3207.1005043044,"c":3212.5881019117,"v":433740.8294885015,"t":1707771600}
+{"o":3212.5881019117,"h":3251.4342004314,"l":3211.7908937219,"c":3251.0731290821,"v":269200.0455683631,"t":1707775200}
+{"o":3251.0731290821,"h":3269.5065409168,"l":3234.176554483,"c":3254.6798170294,"v":224112.9909653728,"t":1707778800}
+{"o":3254.6798170294,"h":3349.3948471372,"l":3254.6798170294,"c":3322.2105224849,"v":426366.9797403433,"t":1707782400}
+{"o":3322.2105224849,"h":3335.0602304356,"l":3306.6323316675,"c":3329.3842616714,"v":346048.2954790335,"t":1707786000}
+{"o":3329.3842616714,"h":3334.2161133252,"l":3295.5424763037,"c":3307.5285610845,"v":237783.2366937407,"t":1707789600}
+{"o":3307.5285610845,"h":3321.4897782181,"l":3286.9125907237,"c":3292.6089490365,"v":201462.3639810075,"t":1707793200}
+{"o":3292.6089490365,"h":3328.2838347723,"l":3292.1797119222,"c":3317.1382430383,"v":196954.594378439,"t":1707796800}
+{"o":3317.1382430383,"h":3325.1284045676,"l":3310.4299970295,"c":3324.3195681944,"v":159700.4468105576,"t":1707800400}
+{"o":3324.3195681944,"h":3338.3065270563,"l":3310.4590655374,"c":3314.7334252664,"v":181073.0365009807,"t":1707804000}
+{"o":3314.7334252664,"h":3332.0531734343,"l":3306.3577453285,"c":3321.2779015897,"v":221819.5496640018,"t":1707807600}
+{"o":3321.2779015897,"h":3351.7015969938,"l":3315.1069221952,"c":3338.2706257701,"v":165169.4323859489,"t":1707811200}
+{"o":3338.2706257701,"h":3343.0846332757,"l":3320.0902159125,"c":3341.3331510981,"v":154951.2207902336,"t":1707814800}
+{"o":3341.3331510981,"h":3341.358747166,"l":3300.9699742651,"c":3305.7951441987,"v":110318.1010358989,"t":1707818400}
+{"o":3305.7951441987,"h":3324.3042452782,"l":3287.1484338889,"c":3324.3042452782,"v":200302.1674580252,"t":1707822000}
+{"o":3324.3042452782,"h":3325.9676628298,"l":3300.0229967873,"c":3307.765235595,"v":202411.2962763457,"t":1707825600}
+{"o":3307.765235595,"h":3318.6213064269,"l":3236.2414993732,"c":3266.3429437556,"v":415943.039502273,"t":1707829200}
+{"o":3266.3429437556,"h":3279.6425042694,"l":3184.0236972798,"c":3200.6457566305,"v":632932.2135064534,"t":1707832800}
+{"o":3200.6457566305,"h":3234.6859478921,"l":3177.5967768407,"c":3213.8458058192,"v":330844.3170662347,"t":1707836400}
+{"o":3213.8458058192,"h":3222.3278851987,"l":3158.6608952449,"c":3160.9366842872,"v":260327.1640649872,"t":1707840000}
+{"o":3160.9366842872,"h":3214.0090353412,"l":3156.3093389929,"c":3211.5747002823,"v":285765.5923446594,"t":1707843600}
+{"o":3211.5747002823,"h":3262.843146897,"l":3208.4078759772,"c":3245.9901781188,"v":265741.0558597274,"t":1707847200}
+{"o":3245.9901781188,"h":3272.9657430621,"l":3231.8531906698,"c":3250.1596869777,"v":339500.7098697991,"t":1707850800}
+{"o":3250.1596869777,"h":3289.591013293,"l":3249.16533565,"c":3279.8905886773,"v":252742.9698436889,"t":1707854400}
+{"o":3279.8905886773,"h":3316.1344416583,"l":3271.2442870085,"c":3292.9538552518,"v":279385.1336969837,"t":1707858000}
+{"o":3292.9538552518,"h":3304.5080232389,"l":3260.837783729,"c":3266.3265287492,"v":214792.3429491601,"t":1707861600}
+{"o":3266.3265287492,"h":3283.616705959,"l":3252.9389611073,"c":3277.995657558,"v":178029.2831071266,"t":1707865200}
+{"o":3277.995657558,"h":3279.9701283174,"l":3226.4108496439,"c":3241.1169305187,"v":203256.7018128961,"t":1707868800}
+{"o":3241.1169305187,"h":3259.7556674492,"l":3226.049698692,"c":3241.7213133463,"v":188450.2608782237,"t":1707872400}
+{"o":3241.7213133463,"h":3251.457524246,"l":3228.0534452382,"c":3241.7280226137,"v":171650.3104932106,"t":1707876000}
+{"o":3241.7280226137,"h":3270.5809360422,"l":3238.7447655032,"c":3260.4113896257,"v":159981.2201269259,"t":1707879600}
+{"o":3260.4113896257,"h":3267.7081571944,"l":3241.5842797982,"c":3251.9635239327,"v":183594.8240048591,"t":1707883200}
+{"o":3251.9635239327,"h":3299.7326205055,"l":3250.6248955219,"c":3290.5929634241,"v":201829.7521078002,"t":1707886800}
+{"o":3290.5929634241,"h":3291.80535937,"l":3274.6181741046,"c":3278.9736110555,"v":145143.9541383839,"t":1707890400}
+{"o":3278.9736110555,"h":3302.0037640861,"l":3278.2315337297,"c":3294.756611982,"v":128808.0972111997,"t":1707894000}
+{"o":3294.756611982,"h":3343.3595836637,"l":3283.285889709,"c":3342.4849254043,"v":181692.4431003505,"t":1707897600}
+{"o":3342.4849254043,"h":3389.8102912479,"l":3335.1274314414,"c":3381.488073915,"v":407613.3921653259,"t":1707901200}
+{"o":3381.488073915,"h":3385.362832395,"l":3350.2420824928,"c":3362.0979877308,"v":233480.792845447,"t":1707904800}
+{"o":3362.0979877308,"h":3377.912582625,"l":3334.2371716571,"c":3369.8845615406,"v":212982.4019990373,"t":1707908400}
+{"o":3369.8845615406,"h":3382.9873237264,"l":3352.6934503007,"c":3363.0294611473,"v":231781.2588333989,"t":1707912000}
+{"o":3363.0294611473,"h":3439.6310041318,"l":3361.7607163158,"c":3437.6865620103,"v":363724.806592491,"t":1707915600}
+{"o":3437.6865620103,"h":3455.9294041384,"l":3417.3248140815,"c":3436.0532735629,"v":369612.3228563353,"t":1707919200}
+{"o":3436.0532735629,"h":3439.807209291,"l":3380.3283778321,"c":3407.1477324883,"v":371737.0131925981,"t":1707922800}
+{"o":3407.1477324883,"h":3409.7484152641,"l":3371.6962561812,"c":3386.0350330262,"v":299815.4826851818,"t":1707926400}
+{"o":3386.0350330262,"h":3400.9867722508,"l":3365.105123665,"c":3375.7408744649,"v":250981.5690665787,"t":1707930000}
+{"o":3375.7408744649,"h":3380.0294364865,"l":3352.7772865506,"c":3369.7891869848,"v":229017.9865934095,"t":1707933600}
+{"o":3369.7891869848,"h":3395.8380504897,"l":3358.4540031273,"c":3384.1939880687,"v":252928.5154282481,"t":1707937200}
+{"o":3384.1939880687,"h":3402.9797640756,"l":3379.6179185695,"c":3390.3616665803,"v":234621.0546714463,"t":1707940800}
+{"o":3390.3616665803,"h":3412.9953384437,"l":3366.3392040524,"c":3408.7233893057,"v":255569.9189577014,"t":1707944400}
+{"o":3408.7233893057,"h":3418.0811915234,"l":3395.5979156915,"c":3415.336132472,"v":234385.9242137929,"t":1707948000}
+{"o":3415.336132472,"h":3420.4604690971,"l":3402.2111382216,"c":3408.9331623905,"v":229885.9067393694,"t":1707951600}
+{"o":3408.9331623905,"h":3449.535395304,"l":3373.6092099843,"c":3438.4768652083,"v":355043.8621262769,"t":1707955200}
+{"o":3438.4768652083,"h":3440.3977530164,"l":3380.0515884372,"c":3396.7368060295,"v":308950.2142937471,"t":1707958800}
+{"o":3396.7368060295,"h":3418.2863252704,"l":3391.953821872,"c":3401.3893374688,"v":222814.6198888593,"t":1707962400}
+{"o":3401.3893374688,"h":3429.2130169482,"l":3400.5057547961,"c":3418.5929704331,"v":215073.9458574557,"t":1707966000}
+{"o":3418.5929704331,"h":3418.5929704331,"l":3383.8376301507,"c":3390.1984981352,"v":198384.2645697694,"t":1707969600}
+{"o":3390.1984981352,"h":3395.9680961651,"l":3354.7658697894,"c":3364.1241887845,"v":211692.8141712567,"t":1707973200}
+{"o":3364.1241887845,"h":3372.8902495385,"l":3345.2863929998,"c":3353.7749756417,"v":185926.7187121476,"t":1707976800}
+{"o":3353.7749756417,"h":3375.2824150109,"l":3348.0773458865,"c":3353.3923624407,"v":184976.4286657579,"t":1707980400}
+{"o":3353.3923624407,"h":3371.0570172527,"l":3344.7613988067,"c":3368.6024069368,"v":201741.1733336744,"t":1707984000}
+{"o":3368.6024069368,"h":3392.2406329412,"l":3363.1840896443,"c":3390.8526777426,"v":182272.754081583,"t":1707987600}
+{"o":3390.8526777426,"h":3413.6098400741,"l":3387.2626895648,"c":3401.7735786367,"v":196855.1195256496,"t":1707991200}
+{"o":3401.7735786367,"h":3406.6698335448,"l":3371.3762934773,"c":3382.7580699237,"v":209392.4151518751,"t":1707994800}
+{"o":3382.7580699237,"h":3400.7733602583,"l":3356.6954646136,"c":3381.0497124616,"v":255186.9974055581,"t":1707998400}
+{"o":3381.0497124616,"h":3390.7761850078,"l":3359.9768837082,"c":3382.3148215203,"v":227396.1955698806,"t":1708002000}
+{"o":3382.3148215203,"h":3416.6847407381,"l":3367.8516557415,"c":3405.0889718701,"v":302676.2532441386,"t":1708005600}
+{"o":3405.0889718701,"h":3412.8240407839,"l":3296.5864179127,"c":3322.6160520773,"v":598986.4644903581,"t":1708009200}
+{"o":3322.6160520773,"h":3351.9467496285,"l":3290.4293665541,"c":3326.8970748184,"v":447127.5751151008,"t":1708012800}
+{"o":3326.8970748184,"h":3334.7648115014,"l":3300.7247035094,"c":3302.7127389081,"v":862811.2966784284,"t":1708016400}
+{"o":3302.7127389081,"h":3323.6626614783,"l":3296.3878530761,"c":3310.4458568754,"v":285601.2578031134,"t":1708020000}
+{"o":3310.4458568754,"h":3334.0125649076,"l":3298.5769678982,"c":3324.4409741034,"v":294026.2312234592,"t":1708023600}
+{"o":3324.4409741034,"h":3334.3878742775,"l":3295.2814305654,"c":3297.7413239428,"v":265726.2965383358,"t":1708027200}
+{"o":3297.7413239428,"h":3315.601432003,"l":3259.6977362463,"c":3265.2984763032,"v":332701.5345909963,"t":1708030800}
+{"o":3265.2984763032,"h":3295.5165543781,"l":3251.7199128712,"c":3265.3602764108,"v":340085.3072014087,"t":1708034400}
+{"o":3265.3602764108,"h":3314.6370988473,"l":3260.3623459703,"c":3309.6225250681,"v":216951.4305484102,"t":1708038000}
+{"o":3309.6225250681,"h":3314.9576645995,"l":3272.6151455158,"c":3302.7754934099,"v":251066.1509493861,"t":1708041600}
+{"o":3302.7754934099,"h":3310.1495692983,"l":3279.4948412231,"c":3307.1887918166,"v":226426.5366587288,"t":1708045200}
+{"o":3307.1887918166,"h":3327.0032031613,"l":3294.1609953536,"c":3324.1868778937,"v":196570.3252256716,"t":1708048800}
+{"o":3324.1868778937,"h":3330.7039244089,"l":3307.1844328011,"c":3319.3438523418,"v":167565.753201657,"t":1708052400}
+{"o":3319.3438523418,"h":3322.5480810487,"l":3297.6919294457,"c":3302.0038278431,"v":160103.8068747465,"t":1708056000}
+{"o":3302.0038278431,"h":3304.2041752616,"l":3290.2850041233,"c":3295.9564838526,"v":150720.5099680359,"t":1708059600}
+{"o":3295.9564838526,"h":3303.8499526351,"l":3275.651879259,"c":3280.0282491758,"v":169580.7762955524,"t":1708063200}
+{"o":3280.0282491758,"h":3285.7055681964,"l":3246.3279772791,"c":3248.2848855528,"v":381416.082544613,"t":1708066800}
+{"o":3248.2848855528,"h":3267.0472234254,"l":3231.3522516785,"c":3238.0272393169,"v":276403.74411436,"t":1708070400}
+{"o":3238.0272393169,"h":3249.1504924104,"l":3208.6764067667,"c":3241.5134973982,"v":254131.3224905118,"t":1708074000}
+{"o":3241.5134973982,"h":3276.8525205316,"l":3229.9395283775,"c":3274.3897805146,"v":191763.8762497411,"t":1708077600}
+{"o":3274.3897805146,"h":3282.4627191754,"l":3260.0639958408,"c":3266.855313376,"v":143955.1326448648,"t":1708081200}
+{"o":3266.855313376,"h":3297.6475326337,"l":3255.1398637638,"c":3293.8155766745,"v":170830.9101970075,"t":1708084800}
+{"o":3293.8155766745,"h":3295.8289684618,"l":3255.7814562929,"c":3272.330177428,"v":258668.7498670271,"t":1708088400}
+{"o":3272.330177428,"h":3278.0794580766,"l":3181.320829701,"c":3197.9965921424,"v":446511.4900138643,"t":1708092000}
+{"o":3197.9965921424,"h":3198.2694271017,"l":3147.5673647396,"c":3195.4682756075,"v":461656.2953059889,"t":1708095600}
+{"o":3195.4682756075,"h":3216.5659725996,"l":3172.2559737872,"c":3184.7368316537,"v":308427.527545493,"t":1708099200}
+{"o":3184.7368316537,"h":3188.945535592,"l":3168.01249343,"c":3173.7834621736,"v":284730.7190338145,"t":1708102800}
+{"o":3173.7834621736,"h":3187.618833222,"l":3150.8770265938,"c":3182.7385582015,"v":320780.9864307086,"t":1708106400}
+{"o":3182.7385582015,"h":3196.5336338498,"l":3157.6218999961,"c":3166.9666384236,"v":228970.777492157,"t":1708110000}
+{"o":3166.9666384236,"h":3190.1736594081,"l":3158.6445980738,"c":3190.1609902605,"v":223001.1841443331,"t":1708113600}
+{"o":3190.1609902605,"h":3199.9192511682,"l":3173.3653854224,"c":3192.0650643135,"v":210471.7642959941,"t":1708117200}
+{"o":3192.0650643135,"h":3199.8147792089,"l":3179.6889527708,"c":3197.6953466945,"v":164986.6715009354,"t":1708120800}
+{"o":3197.6953466945,"h":3226.5600092394,"l":3194.4113534328,"c":3216.1807596126,"v":250163.7250313257,"t":1708124400}
+{"o":3216.1807596126,"h":3236.9852388673,"l":3209.3364385822,"c":3221.9741072611,"v":170000.732381908,"t":1708128000}
+{"o":3221.9741072611,"h":3229.329797594,"l":3183.8725297685,"c":3198.72541071,"v":171597.5676386596,"t":1708131600}
+{"o":3198.72541071,"h":3204.6049298677,"l":3183.7243353693,"c":3197.5569739152,"v":196144.0561264298,"t":1708135200}
+{"o":3197.5569739152,"h":3208.7893293308,"l":3180.421126057,"c":3201.5474326367,"v":135244.3242356524,"t":1708138800}
+{"o":3201.5474326367,"h":3204.0011217755,"l":3184.5588642817,"c":3186.4065432541,"v":136440.8429022341,"t":1708142400}
+{"o":3186.4065432541,"h":3189.8807342545,"l":3165.9383707656,"c":3189.5184666308,"v":175147.8617186646,"t":1708146000}
+{"o":3189.5184666308,"h":3199.554241675,"l":3185.6174564592,"c":3193.2001207826,"v":137164.7475535009,"t":1708149600}
+{"o":3193.2001207826,"h":3216.840783976,"l":3190.8673920654,"c":3213.8712820045,"v":126329.5395213119,"t":1708153200}
+{"o":3213.8712820045,"h":3228.0108508648,"l":3179.4168760693,"c":3185.830460817,"v":185190.6032069376,"t":1708156800}
+{"o":3185.830460817,"h":3191.2894623443,"l":3162.6849458097,"c":3167.7820002995,"v":157115.6090817016,"t":1708160400}
+{"o":3167.7820002995,"h":3183.8577919962,"l":3158.3359322946,"c":3182.9653174418,"v":171240.5319594568,"t":1708164000}
+{"o":3182.9653174418,"h":3197.0018428425,"l":3179.9718744731,"c":3187.2779095852,"v":133149.5327928575,"t":1708167600}
+{"o":3187.2779095852,"h":3191.4815639385,"l":3175.2467338862,"c":3176.0467743771,"v":133927.0736131129,"t":1708171200}
+{"o":3176.0467743771,"h":3176.0661720784,"l":3110.503088337,"c":3115.4972657952,"v":367035.608479324,"t":1708174800}
+{"o":3115.4972657952,"h":3124.8081351127,"l":3079.6011937196,"c":3116.526815314,"v":415677.4881087266,"t":1708178400}
+{"o":3116.526815314,"h":3134.5836659544,"l":3099.305794105,"c":3124.2819351227,"v":240417.6995176751,"t":1708182000}
+{"o":3124.2819351227,"h":3128.2080953769,"l":3102.5772832859,"c":3117.2990989862,"v":176627.2656305812,"t":1708185600}
+{"o":3117.2990989862,"h":3141.8499553499,"l":3116.0134297879,"c":3137.5524218229,"v":243692.6552297321,"t":1708189200}
+{"o":3137.5524218229,"h":3138.7189586516,"l":3125.2638783268,"c":3131.6543664847,"v":151537.4403072387,"t":1708192800}
+{"o":3131.6543664847,"h":3148.0080774031,"l":3126.1443785202,"c":3146.5664493665,"v":158696.6896180239,"t":1708196400}
+{"o":3146.5664493665,"h":3160.8829109814,"l":3139.8519275703,"c":3157.7650516864,"v":161629.6163824727,"t":1708200000}
+{"o":3157.7650516864,"h":3194.2599882089,"l":3147.2911718462,"c":3183.7048869701,"v":201429.9604937776,"t":1708203600}
+{"o":3183.7048869701,"h":3193.670408267,"l":3177.8795410783,"c":3182.8990188899,"v":164081.6797637751,"t":1708207200}
+{"o":3182.8990188899,"h":3184.3269086889,"l":3170.5228621535,"c":3173.0978415315,"v":123503.2750198547,"t":1708210800}
+{"o":3173.0978415315,"h":3196.6122501829,"l":3166.28829514,"c":3180.5066717794,"v":293320.0886355736,"t":1708214400}
+{"o":3180.5066717794,"h":3194.0700120055,"l":3148.7794592739,"c":3155.1735384659,"v":161382.287654429,"t":1708218000}
+{"o":3155.1735384659,"h":3162.8780415554,"l":3132.6011501551,"c":3138.2458262083,"v":194477.3044700121,"t":1708221600}
+{"o":3138.2458262083,"h":3160.1541550327,"l":3135.6717064241,"c":3158.0110760466,"v":151267.5434976493,"t":1708225200}
+{"o":3158.0110760466,"h":3180.1871020261,"l":3157.2783117118,"c":3175.2160821214,"v":165183.7765407788,"t":1708228800}
+{"o":3175.2160821214,"h":3194.8326735781,"l":3173.3828020651,"c":3190.0111961291,"v":147827.3825671864,"t":1708232400}
+{"o":3190.0111961291,"h":3192.5822906476,"l":3149.8428469134,"c":3163.2291157422,"v":150543.5227081439,"t":1708236000}
+{"o":3163.2291157422,"h":3193.2945902616,"l":3155.9964964929,"c":3182.1219910552,"v":153689.8421622009,"t":1708239600}
+{"o":3182.1219910552,"h":3187.5624191606,"l":3171.2653752817,"c":3184.7274333688,"v":117049.0765955838,"t":1708243200}
+{"o":3184.7274333688,"h":3232.1508014554,"l":3183.7737657403,"c":3230.1974383948,"v":194197.6329224814,"t":1708246800}
+{"o":3230.1974383948,"h":3294.3067767939,"l":3228.9296211885,"c":3247.0733148788,"v":331539.6513790801,"t":1708250400}
+{"o":3247.0733148788,"h":3268.3103169895,"l":3235.7829949732,"c":3257.4963607134,"v":147969.2385363639,"t":1708254000}
+{"o":3257.4963607134,"h":3265.3307820478,"l":3224.8676605181,"c":3228.1549676322,"v":168307.6986711358,"t":1708257600}
+{"o":3228.1549676322,"h":3245.455661955,"l":3227.3965180227,"c":3240.4554747766,"v":168380.3621890369,"t":1708261200}
+{"o":3240.4554747766,"h":3276.6072809363,"l":3240.3995590574,"c":3266.4209492962,"v":210257.9258673961,"t":1708264800}
+{"o":3266.4209492962,"h":3274.3663507969,"l":3257.1662908678,"c":3271.904466404,"v":216325.0010709511,"t":1708268400}
+{"o":3271.904466404,"h":3297.3112677618,"l":3254.472422485,"c":3281.7150242685,"v":288967.9157858267,"t":1708272000}
+{"o":3281.7150242685,"h":3323.1766923202,"l":3281.260055593,"c":3300.1143596567,"v":320187.9865119433,"t":1708275600}
+{"o":3300.1143596567,"h":3309.8797743333,"l":3281.6982834522,"c":3305.4681812716,"v":213393.3383472781,"t":1708279200}
+{"o":3305.4681812716,"h":3309.149544088,"l":3277.9680241022,"c":3285.0931835004,"v":209193.8394885375,"t":1708282800}
+{"o":3285.0931835004,"h":3297.2414702367,"l":3259.9580282389,"c":3275.7416627521,"v":205060.9574170759,"t":1708286400}
+{"o":3275.7416627521,"h":3303.279946083,"l":3274.972097551,"c":3292.4771406404,"v":186563.8035661403,"t":1708290000}
+{"o":3292.4771406404,"h":3309.5761443643,"l":3272.9495299493,"c":3285.6607605756,"v":248196.2607729377,"t":1708293600}
+{"o":3285.6607605756,"h":3296.8146213697,"l":3263.1497686159,"c":3269.7667433646,"v":201931.7198449668,"t":1708297200}
+{"o":3269.7667433646,"h":3288.4685065747,"l":3264.1337445701,"c":3272.8589037168,"v":223960.7980698711,"t":1708300800}
+{"o":3272.8589037168,"h":3273.5058667195,"l":3254.1136860812,"c":3268.8450268974,"v":242280.7002390974,"t":1708304400}
+{"o":3268.8450268974,"h":3275.1591324335,"l":3249.8582348316,"c":3265.2044963031,"v":215877.5034252408,"t":1708308000}
+{"o":3265.2044963031,"h":3268.6451554727,"l":3240.1715755311,"c":3253.1725547019,"v":194978.1766094565,"t":1708311600}
+{"o":3253.1725547019,"h":3268.7990447949,"l":3244.6152161016,"c":3261.8197359183,"v":178190.2472534077,"t":1708315200}
+{"o":3261.8197359183,"h":3263.0309301883,"l":3238.3426116925,"c":3256.6682041281,"v":176258.0898237225,"t":1708318800}
+{"o":3256.6682041281,"h":3292.9116043746,"l":3254.799552475,"c":3275.27592452,"v":249521.2755886441,"t":1708322400}
+{"o":3275.27592452,"h":3309.8952496217,"l":3269.4560745127,"c":3299.1959312682,"v":170674.8955464405,"t":1708326000}
+{"o":3299.1959312682,"h":3302.1621677961,"l":3251.3541821998,"c":3254.1482612345,"v":220655.1736421426,"t":1708329600}
+{"o":3254.1482612345,"h":3276.1411747031,"l":3253.8282628942,"c":3258.2198852388,"v":165954.6499409663,"t":1708333200}
+{"o":3258.2198852388,"h":3268.5964747312,"l":3230.767639076,"c":3260.8475997047,"v":204789.0967743145,"t":1708336800}
+{"o":3260.8475997047,"h":3289.7556705068,"l":3258.9322080555,"c":3283.1256709935,"v":164244.5316866687,"t":1708340400}
+{"o":3283.1256709935,"h":3284.8758050252,"l":3259.2553467952,"c":3259.7391567599,"v":181564.5542062366,"t":1708344000}
+{"o":3259.7391567599,"h":3341.386606651,"l":3255.6417225218,"c":3291.8243834774,"v":458373.2464516456,"t":1708347600}
+{"o":3291.8243834774,"h":3300.9797298993,"l":3269.7985423378,"c":3297.3559264036,"v":291691.3765924367,"t":1708351200}
+{"o":3297.3559264036,"h":3346.2072699255,"l":3293.834725662,"c":3311.8757897937,"v":346897.9011129418,"t":1708354800}
+{"o":3311.8757897937,"h":3324.9215160125,"l":3273.1215368819,"c":3281.6668747467,"v":293314.9629987158,"t":1708358400}
+{"o":3281.6668747467,"h":3310.0938816429,"l":3272.9014784141,"c":3277.1842041684,"v":287529.2026484085,"t":1708362000}
+{"o":3277.1842041684,"h":3284.1706674822,"l":3259.0519550943,"c":3261.7891317303,"v":193671.3938799533,"t":1708365600}
+{"o":3261.7891317303,"h":3270.59924477,"l":3247.8546133262,"c":3260.853776456,"v":170331.8872321271,"t":1708369200}
+{"o":3260.853776456,"h":3275.879456144,"l":3250.4348021907,"c":3265.3904526198,"v":181240.7760976932,"t":1708372800}
+{"o":3265.3904526198,"h":3287.6438384542,"l":3262.9443252969,"c":3285.1939756023,"v":177674.4748602793,"t":1708376400}
+{"o":3285.1939756023,"h":3292.3979509891,"l":3259.1637599191,"c":3265.2000887141,"v":210624.304938192,"t":1708380000}
+{"o":3265.2000887141,"h":3270.9802226948,"l":3236.9506883805,"c":3249.3552844022,"v":167795.877742441,"t":1708383600}
+{"o":3249.3552844022,"h":3266.1417193728,"l":3223.8068043169,"c":3225.6028321135,"v":250920.6020717403,"t":1708387200}
+{"o":3225.6028321135,"h":3235.6913015838,"l":3179.9820926204,"c":3197.089596207,"v":319804.69927128,"t":1708390800}
+{"o":3197.089596207,"h":3215.0559981235,"l":3192.7714573857,"c":3210.7956622288,"v":179820.5531462808,"t":1708394400}
+{"o":3210.7956622288,"h":3215.3801429237,"l":3188.1231452247,"c":3189.6894441384,"v":254611.5079290002,"t":1708398000}
+{"o":3189.6894441384,"h":3215.8147395386,"l":3176.7590463422,"c":3215.2259790163,"v":170821.7942681311,"t":1708401600}
+{"o":3215.2259790163,"h":3228.4456567079,"l":3212.0680538588,"c":3226.2701433448,"v":146538.9874992307,"t":1708405200}
+{"o":3226.2701433448,"h":3234.1198923112,"l":3218.1761693766,"c":3226.8299972671,"v":159428.7856782772,"t":1708408800}
+{"o":3226.8299972671,"h":3228.2064597278,"l":3181.1319328699,"c":3186.7553585501,"v":192451.0543695457,"t":1708412400}
+{"o":3186.7553585501,"h":3191.0483928573,"l":3129.5903164155,"c":3182.8941917374,"v":192131.6705741267,"t":1708416000}
+{"o":3182.8941917374,"h":3188.3744333369,"l":3145.1010931365,"c":3175.1185601437,"v":216401.9566658125,"t":1708419600}
+{"o":3175.1185601437,"h":3205.5309118186,"l":3171.5987792093,"c":3204.0066401729,"v":159664.0744007459,"t":1708423200}
+{"o":3204.0066401729,"h":3226.3787203669,"l":3194.4270284601,"c":3215.4035214517,"v":175634.7989293399,"t":1708426800}
+{"o":3215.4035214517,"h":3224.6576058491,"l":3177.8988606784,"c":3178.6402846163,"v":193650.1977959603,"t":1708430400}
+{"o":3178.6402846163,"h":3224.9430980199,"l":3171.0675152576,"c":3221.6145670926,"v":302425.7868095743,"t":1708434000}
+{"o":3221.6145670926,"h":3223.8608511982,"l":3099.0552063424,"c":3138.5379030711,"v":642691.935273968,"t":1708437600}
+{"o":3138.5379030711,"h":3141.4645207289,"l":3047.6506294946,"c":3104.0470185054,"v":668910.1595912236,"t":1708441200}
+{"o":3104.0470185054,"h":3134.1028891249,"l":3079.394983104,"c":3086.978797207,"v":375363.2193373805,"t":1708444800}
+{"o":3086.978797207,"h":3094.8389389123,"l":3053.962881082,"c":3072.2303378692,"v":379440.4581225974,"t":1708448400}
+{"o":3072.2303378692,"h":3106.738276147,"l":3063.385282924,"c":3094.5467860928,"v":237991.5655697228,"t":1708452000}
+{"o":3094.5467860928,"h":3127.2181499929,"l":3084.3044646906,"c":3126.1489928703,"v":256192.8427332013,"t":1708455600}
+{"o":3126.1489928703,"h":3133.8135777979,"l":3108.6800536931,"c":3133.0763834206,"v":230701.4642415063,"t":1708459200}
+{"o":3133.0763834206,"h":3141.6577731296,"l":3122.1802363021,"c":3130.3568886994,"v":180138.4187370546,"t":1708462800}
+{"o":3130.3568886994,"h":3176.7519066698,"l":3129.7239546274,"c":3171.2936864641,"v":228197.2395782611,"t":1708466400}
+{"o":3171.2936864641,"h":3195.3967819264,"l":3154.5919109486,"c":3155.5409581139,"v":195930.2986183431,"t":1708470000}
+{"o":3155.5409581139,"h":3157.8864271588,"l":3123.423192878,"c":3129.7089590875,"v":168491.0704675903,"t":1708473600}
+{"o":3129.7089590875,"h":3153.3322899316,"l":3116.6305130525,"c":3120.3670374973,"v":235324.4672670471,"t":1708477200}
+{"o":3120.3670374973,"h":3126.2902992912,"l":3100.1951150684,"c":3109.6046127415,"v":217554.309591673,"t":1708480800}
+{"o":3109.6046127415,"h":3122.6397878977,"l":3102.229824987,"c":3105.6252065801,"v":171445.9760253383,"t":1708484400}
+{"o":3105.6252065801,"h":3117.4614379155,"l":3090.9897858206,"c":3098.6401730114,"v":145118.9399135033,"t":1708488000}
+{"o":3098.6401730114,"h":3115.2584923498,"l":3091.4037157512,"c":3099.1318657901,"v":131375.5215944763,"t":1708491600}
+{"o":3099.1318657901,"h":3112.9795507832,"l":3067.8454576586,"c":3080.0412409619,"v":203750.5748010629,"t":1708495200}
+{"o":3080.0412409619,"h":3080.4199096024,"l":3043.0944173879,"c":3054.1159729665,"v":227287.8638199923,"t":1708498800}
+{"o":3054.1159729665,"h":3075.6232513375,"l":3049.342636017,"c":3062.5180130922,"v":212539.7538874119,"t":1708502400}
+{"o":3062.5180130922,"h":3065.5024873359,"l":2995.0465714524,"c":3003.0883811307,"v":317657.1353462069,"t":1708506000}
+{"o":3003.0883811307,"h":3024.3899838631,"l":2981.5900538674,"c":3014.8211088176,"v":292266.4298395853,"t":1708509600}
+{"o":3014.8211088176,"h":3025.9472102612,"l":2980.4164376544,"c":2992.631098498,"v":199855.6467068885,"t":1708513200}
+{"o":2992.631098498,"h":3028.4514429818,"l":2966.5916724439,"c":3020.9021591213,"v":340504.7660286364,"t":1708516800}
+{"o":3020.9021591213,"h":3039.2058506559,"l":2990.6229791788,"c":3005.4281504553,"v":249735.2208644535,"t":1708520400}
+{"o":3005.4281504553,"h":3007.0271138897,"l":2943.2130858306,"c":2965.7936009146,"v":397675.7447628126,"t":1708524000}
+{"o":2965.7936009146,"h":3028.9967539472,"l":2955.313594214,"c":3024.4904424684,"v":325673.0159343675,"t":1708527600}
+{"o":3024.4904424684,"h":3043.8587657303,"l":2998.8312526548,"c":3028.5753622794,"v":292988.4867585582,"t":1708531200}
+{"o":3028.5753622794,"h":3035.5678038782,"l":2970.8010868061,"c":2973.0297126392,"v":302394.6521143846,"t":1708534800}
+{"o":2973.0297126392,"h":2975.0618557768,"l":2911.5590117134,"c":2945.7110811147,"v":394202.6055655577,"t":1708538400}
+{"o":2945.7110811147,"h":2974.2184222933,"l":2933.9615624444,"c":2971.6881969524,"v":237264.3700265645,"t":1708542000}
+{"o":2971.6881969524,"h":2976.3541830424,"l":2953.7920202945,"c":2959.8620409928,"v":183676.1981451185,"t":1708545600}
+{"o":2959.8620409928,"h":3048.6404853887,"l":2955.1564255427,"c":3047.6316337844,"v":390502.4118727301,"t":1708549200}
+{"o":3047.6316337844,"h":3066.0438223061,"l":3031.9257877362,"c":3046.6247526649,"v":314710.2873918093,"t":1708552800}
+{"o":3046.6247526649,"h":3079.1221807345,"l":3037.2059612279,"c":3060.8646989402,"v":268641.612739049,"t":1708556400}
+{"o":3060.8646989402,"h":3061.0893046147,"l":3021.370456682,"c":3023.5251479951,"v":232562.0438786077,"t":1708560000}
+{"o":3023.5251479951,"h":3032.8778632245,"l":2973.1348631886,"c":2977.7546445973,"v":220995.9621307349,"t":1708563600}
+{"o":2977.7546445973,"h":3007.8449348314,"l":2973.4274976551,"c":2994.2054564276,"v":226800.9357276424,"t":1708567200}
+{"o":2994.2054564276,"h":3025.2868258752,"l":2986.5474664684,"c":3016.3521309213,"v":199393.8087479315,"t":1708570800}
+{"o":3016.3521309213,"h":3029.2858569429,"l":3006.5374117367,"c":3010.3194434449,"v":174316.3170985498,"t":1708574400}
+{"o":3010.3194434449,"h":3033.4327575944,"l":3006.9469793065,"c":3022.5177534813,"v":169433.0716046982,"t":1708578000}
+{"o":3022.5177534813,"h":3069.5021417204,"l":3020.2126878166,"c":3052.83935447,"v":188381.9879959364,"t":1708581600}
+{"o":3052.83935447,"h":3062.2400671175,"l":3024.1945085087,"c":3059.6139501123,"v":252635.2824481511,"t":1708585200}
+{"o":3059.6139501123,"h":3088.553309813,"l":3053.0196725633,"c":3078.9935103143,"v":227881.6985656189,"t":1708588800}
+{"o":3078.9935103143,"h":3114.7936468213,"l":3072.1637233463,"c":3107.2020794883,"v":229423.790412674,"t":1708592400}
+{"o":3107.2020794883,"h":3118.3286076743,"l":3075.284977294,"c":3094.6027420377,"v":217345.2919398454,"t":1708596000}
+{"o":3094.6027420377,"h":3097.2000717367,"l":3068.2782978296,"c":3082.0190202254,"v":189025.5237680524,"t":1708599600}
+{"o":3082.0190202254,"h":3091.2942971198,"l":3050.2876197882,"c":3060.6471945322,"v":186344.6397995031,"t":1708603200}
+{"o":3060.6471945322,"h":3063.3222543851,"l":3003.8577134694,"c":3024.6213091013,"v":272976.6689789442,"t":1708606800}
+{"o":3024.6213091013,"h":3050.634129657,"l":3017.6970788087,"c":3047.1031726314,"v":241251.2576404808,"t":1708610400}
+{"o":3047.1031726314,"h":3083.5286481197,"l":3038.8017701595,"c":3068.5951338605,"v":256656.6997916426,"t":1708614000}
+{"o":3068.5951338605,"h":3070.3694198083,"l":3018.8754903131,"c":3029.0975886318,"v":243815.6967719893,"t":1708617600}
+{"o":3029.0975886318,"h":3046.2499579136,"l":3027.0663160935,"c":3034.2300511859,"v":217330.779742241,"t":1708621200}
+{"o":3034.2300511859,"h":3055.9619789688,"l":3017.838970062,"c":3048.9719344175,"v":204179.0067484131,"t":1708624800}
+{"o":3048.9719344175,"h":3049.6048070264,"l":3008.9055597466,"c":3015.2290193378,"v":203644.7887044636,"t":1708628400}
+{"o":3015.2290193378,"h":3065.3598498104,"l":3011.4648469072,"c":3063.1758492462,"v":331687.940925605,"t":1708632000}
+{"o":3063.1758492462,"h":3063.8241458064,"l":3006.7417381154,"c":3016.783018207,"v":219765.0169952878,"t":1708635600}
+{"o":3016.783018207,"h":3029.3539855582,"l":2979.8975831778,"c":2998.7941682364,"v":224027.2422018646,"t":1708639200}
+{"o":2998.7941682364,"h":3002.6783751543,"l":2956.1038970767,"c":2961.3474304226,"v":203855.9287801867,"t":1708642800}
+{"o":2961.3474304226,"h":2986.1554102989,"l":2958.7913137333,"c":2985.4797816254,"v":202825.2877872706,"t":1708646400}
+{"o":2985.4797816254,"h":2993.7056487208,"l":2969.0560634256,"c":2970.6614294447,"v":198759.6832459314,"t":1708650000}
+{"o":2970.6614294447,"h":2990.685119866,"l":2946.4434862571,"c":2953.5516222836,"v":238846.5454968448,"t":1708653600}
+{"o":2953.5516222836,"h":2964.7405984792,"l":2940.6315827991,"c":2964.1830673168,"v":250088.9486259188,"t":1708657200}
+{"o":2964.1830673168,"h":2982.244795818,"l":2952.0203444517,"c":2980.7683731533,"v":191268.6790447475,"t":1708660800}
+{"o":2980.7683731533,"h":2989.3412766261,"l":2970.9496194005,"c":2985.2170632702,"v":144951.2095638016,"t":1708664400}
+{"o":2985.2170632702,"h":3002.9028475673,"l":2983.0224560854,"c":2997.0375713469,"v":139968.377676365,"t":1708668000}
+{"o":2997.0375713469,"h":3000.6648874807,"l":2959.2907061694,"c":2969.3072349907,"v":161024.3879580312,"t":1708671600}
+{"o":2969.3072349907,"h":2992.7926757932,"l":2948.5097638499,"c":2963.1351513217,"v":218190.6648335176,"t":1708675200}
+{"o":2963.1351513217,"h":2981.6374177697,"l":2953.2332888154,"c":2980.7044677418,"v":210730.5932349964,"t":1708678800}
+{"o":2980.7044677418,"h":2989.914629244,"l":2969.6312484178,"c":2987.895400156,"v":153871.9923522074,"t":1708682400}
+{"o":2987.895400156,"h":3000.07578469,"l":2982.0104084,"c":2989.7945425405,"v":142783.243704633,"t":1708686000}
+{"o":2989.7945425405,"h":2991.1860003119,"l":2945.1523027652,"c":2947.4508636794,"v":199449.3386663441,"t":1708689600}
+{"o":2947.4508636794,"h":2977.2270790748,"l":2942.6639105016,"c":2975.0674539872,"v":256748.1957107527,"t":1708693200}
+{"o":2975.0674539872,"h":2996.3527229817,"l":2948.133024708,"c":2978.7176496395,"v":407192.834728901,"t":1708696800}
+{"o":2978.7176496395,"h":2978.8429105094,"l":2916.6946124663,"c":2922.5638941315,"v":528281.3461818647,"t":1708700400}
+{"o":2922.5638941315,"h":2933.168968463,"l":2876.0334467848,"c":2924.7928716151,"v":539884.4124676911,"t":1708704000}
+{"o":2924.7928716151,"h":2958.6424314604,"l":2921.3305516406,"c":2958.0016913298,"v":230006.6536637312,"t":1708707600}
+{"o":2958.0016913298,"h":2958.4944586701,"l":2935.3637870873,"c":2953.1345441563,"v":189983.4451809138,"t":1708711200}
+{"o":2953.1345441563,"h":2961.2666256246,"l":2940.8976085669,"c":2952.7600564554,"v":190218.9414520643,"t":1708714800}
+{"o":2952.7600564554,"h":2962.7654847039,"l":2939.7392818858,"c":2956.6559922778,"v":182175.0682738464,"t":1708718400}
+{"o":2956.6559922778,"h":2961.753404416,"l":2938.9233848876,"c":2943.6423930808,"v":196088.0403262976,"t":1708722000}
+{"o":2943.6423930808,"h":2951.1188732141,"l":2905.1282920875,"c":2907.6350506449,"v":301423.7754402267,"t":1708725600}
+{"o":2907.6350506449,"h":2919.865609349,"l":2879.0265462515,"c":2908.3847396252,"v":293431.9252752727,"t":1708729200}
+{"o":2908.3847396252,"h":2935.4630923318,"l":2895.2189220832,"c":2928.8393284584,"v":272089.9036488202,"t":1708732800}
+{"o":2928.8393284584,"h":2929.414378802,"l":2868.5257609529,"c":2875.4808177296,"v":351472.5390198523,"t":1708736400}
+{"o":2875.4808177296,"h":2908.5575498172,"l":2869.2861121176,"c":2903.035830219,"v":215272.8151774952,"t":1708740000}
+{"o":2903.035830219,"h":2925.0595779734,"l":2895.5026996635,"c":2918.7721817307,"v":140750.842913151,"t":1708743600}
+{"o":2918.7721817307,"h":2949.6299764039,"l":2917.1859609512,"c":2944.3383600924,"v":149250.1265489711,"t":1708747200}
+{"o":2944.3383600924,"h":2953.095544703,"l":2930.8605790508,"c":2949.9528861302,"v":142690.1458984731,"t":1708750800}
+{"o":2949.9528861302,"h":2957.6718717474,"l":2941.344432361,"c":2952.1302519489,"v":182266.7347136299,"t":1708754400}
+{"o":2952.1302519489,"h":2978.4410286387,"l":2945.6839393048,"c":2976.8592787464,"v":172573.6166081406,"t":1708758000}
+{"o":2976.8592787464,"h":2983.144009722,"l":2957.6373613086,"c":2961.1580614838,"v":157882.0109942938,"t":1708761600}
+{"o":2961.1580614838,"h":2992.1392634309,"l":2957.3526688867,"c":2984.7474252586,"v":175281.0333490815,"t":1708765200}
+{"o":2984.7474252586,"h":2993.8447386372,"l":2973.5167450745,"c":2978.5514511214,"v":130260.6377824274,"t":1708768800}
+{"o":2978.5514511214,"h":2983.4649501806,"l":2966.8587211573,"c":2974.7863514766,"v":126408.8891989685,"t":1708772400}
+{"o":2974.7863514766,"h":2986.9774030045,"l":2962.6647833127,"c":2978.673417806,"v":150064.9808681838,"t":1708776000}
+{"o":2978.673417806,"h":2987.7546237859,"l":2971.8571133626,"c":2979.4117725885,"v":166932.7653812084,"t":1708779600}
+{"o":2979.4117725885,"h":2982.983627436,"l":2964.7863458457,"c":2975.5995110451,"v":155607.0024364399,"t":1708783200}
+{"o":2975.5995110451,"h":2984.4001194195,"l":2969.0057363473,"c":2969.8029862392,"v":187531.4657228388,"t":1708786800}
+{"o":2969.8029862392,"h":2991.3364629725,"l":2968.5573891365,"c":2986.4864190034,"v":179847.4049954723,"t":1708790400}
+{"o":2986.4864190034,"h":3024.7087399233,"l":2983.7019561678,"c":3013.6757917646,"v":254847.7664798708,"t":1708794000}
+{"o":3013.6757917646,"h":3026.0800804314,"l":3005.0915880518,"c":3010.5503508666,"v":227020.4850085249,"t":1708797600}
+{"o":3010.5503508666,"h":3033.7585827181,"l":3007.2270455701,"c":3031.2671914729,"v":167508.6196572195,"t":1708801200}
+{"o":3031.2671914729,"h":3042.202981061,"l":3021.227707862,"c":3031.2982176133,"v":214435.9628527244,"t":1708804800}
+{"o":3031.2982176133,"h":3045.8930832633,"l":3023.4372131243,"c":3042.734332325,"v":210163.5954870967,"t":1708808400}
+{"o":3042.734332325,"h":3052.0659815486,"l":3029.1758848661,"c":3033.1261599209,"v":170855.9727602348,"t":1708812000}
+{"o":3033.1261599209,"h":3041.0218426898,"l":3026.1826406395,"c":3030.5322159279,"v":220098.8003921502,"t":1708815600}
+{"o":3030.5322159279,"h":3032.760245363,"l":3012.2546627068,"c":3021.2642055201,"v":157834.7419675255,"t":1708819200}
+{"o":3021.2642055201,"h":3029.2689336315,"l":3006.9989455123,"c":3022.1953381579,"v":160636.9272320669,"t":1708822800}
+{"o":3022.1953381579,"h":3042.8629020109,"l":3002.5238214292,"c":3009.6948896989,"v":220726.0647159237,"t":1708826400}
+{"o":3009.6948896989,"h":3013.3302177793,"l":2977.4091341694,"c":3011.2746969352,"v":174590.1087794315,"t":1708830000}
+{"o":3011.2746969352,"h":3013.1668213085,"l":2994.6360264264,"c":3006.274608539,"v":155317.8073994479,"t":1708833600}
+{"o":3006.274608539,"h":3013.8786929263,"l":2993.4790259568,"c":3009.7838634132,"v":112473.9407244328,"t":1708837200}
+{"o":3009.7838634132,"h":3020.7507700687,"l":3000.4732307338,"c":3006.0714398185,"v":139894.4237778158,"t":1708840800}
+{"o":3006.0714398185,"h":3010.1955019676,"l":2992.5418251492,"c":3000.7860126403,"v":132292.6826329316,"t":1708844400}
+{"o":3000.7860126403,"h":3003.1120427093,"l":2982.720283094,"c":2984.7267398006,"v":157348.2448510217,"t":1708848000}
+{"o":2984.7267398006,"h":2992.2677477816,"l":2976.8957263893,"c":2983.6160386256,"v":116112.9885826925,"t":1708851600}
+{"o":2983.6160386256,"h":2988.4057248768,"l":2972.9151005565,"c":2983.2609811419,"v":112294.4648138743,"t":1708855200}
+{"o":2983.2609811419,"h":2997.3201381849,"l":2976.8965398365,"c":2994.1283066868,"v":116085.2562373642,"t":1708858800}
+{"o":2994.1283066868,"h":3002.7531415367,"l":2979.0824140747,"c":3000.1475607417,"v":147222.8923073631,"t":1708862400}
+{"o":3000.1475607417,"h":3004.1647063167,"l":2984.6998136264,"c":2988.635522734,"v":180397.3979655663,"t":1708866000}
+{"o":2988.635522734,"h":3017.0929368518,"l":2985.8984295777,"c":3013.5783030508,"v":245786.323914668,"t":1708869600}
+{"o":3013.5783030508,"h":3022.9108530693,"l":2984.6849613974,"c":2993.9158364365,"v":213653.7527303075,"t":1708873200}
+{"o":2993.9158364365,"h":3006.7815813615,"l":2977.4521997677,"c":2990.3585473925,"v":232079.8369701794,"t":1708876800}
+{"o":2990.3585473925,"h":3012.3424536522,"l":2987.2927671727,"c":3010.8383209701,"v":217462.4860677387,"t":1708880400}
+{"o":3010.8383209701,"h":3012.6715752743,"l":2993.8653224812,"c":3004.2426251583,"v":177812.5444711848,"t":1708884000}
+{"o":3004.2426251583,"h":3020.2651622897,"l":2997.6365858837,"c":3011.1790015329,"v":197880.9073888867,"t":1708887600}
+{"o":3011.1790015329,"h":3041.2099494907,"l":3009.6921516583,"c":3018.3482109931,"v":309851.4177801767,"t":1708891200}
+{"o":3018.3482109931,"h":3025.4139681032,"l":3004.7256619561,"c":3013.1510692068,"v":224415.9168117672,"t":1708894800}
+{"o":3013.1510692068,"h":3027.508662406,"l":3001.4747217183,"c":3015.3214668415,"v":250328.2939221835,"t":1708898400}
+{"o":3015.3214668415,"h":3019.469759768,"l":3002.4287411456,"c":3013.9027950527,"v":164997.24386685,"t":1708902000}
+{"o":3013.9027950527,"h":3028.8384665985,"l":3003.6203870244,"c":3027.745187298,"v":209257.2242076798,"t":1708905600}
+{"o":3027.745187298,"h":3049.3396394056,"l":2990.4251157536,"c":3011.7686742106,"v":265944.1156825843,"t":1708909200}
+{"o":3011.7686742106,"h":3015.1079868683,"l":2986.8954621691,"c":2987.2637383284,"v":189190.510771946,"t":1708912800}
+{"o":2987.2637383284,"h":3013.919515294,"l":2978.0017545457,"c":3013.1155167444,"v":208735.8292654832,"t":1708916400}
+{"o":3013.1155167444,"h":3018.7346972601,"l":2997.9564101742,"c":3004.8316170435,"v":185367.8642578195,"t":1708920000}
+{"o":3004.8316170435,"h":3031.3093130042,"l":3001.3873484863,"c":3028.2312234871,"v":186434.5381801813,"t":1708923600}
+{"o":3028.2312234871,"h":3035.2853611102,"l":3021.2404443279,"c":3034.2499287894,"v":167664.9948760219,"t":1708927200}
+{"o":3034.2499287894,"h":3036.5606105958,"l":3004.7205179346,"c":3008.1100039285,"v":172409.8574366354,"t":1708930800}
+{"o":3008.1100039285,"h":3033.439785227,"l":3005.161283275,"c":3016.4713245869,"v":178096.2068802742,"t":1708934400}
+{"o":3016.4713245869,"h":3029.4523831704,"l":2951.3614503159,"c":2955.9924075737,"v":368836.1655823427,"t":1708938000}
+{"o":2955.9924075737,"h":2980.5670808713,"l":2953.9772193824,"c":2965.7113908541,"v":217417.0467984704,"t":1708941600}
+{"o":2965.7113908541,"h":2968.0662098242,"l":2930.5270563783,"c":2941.0161151862,"v":263996.2517445374,"t":1708945200}
+{"o":2941.0161151862,"h":2956.0119208242,"l":2921.2231126757,"c":2953.0194573612,"v":266606.7399085468,"t":1708948800}
+{"o":2953.0194573612,"h":2974.7906913648,"l":2939.8846416079,"c":2957.9965815969,"v":313531.4465190204,"t":1708952400}
+{"o":2957.9965815969,"h":3016.9449734255,"l":2956.4961841358,"c":3015.3581882258,"v":250096.4706465011,"t":1708956000}
+{"o":3015.3581882258,"h":3059.5999412615,"l":3003.6384157455,"c":3058.0674867024,"v":496788.6425370993,"t":1708959600}
+{"o":3058.0674867024,"h":3120.0875767659,"l":3046.1961252821,"c":3114.0892939306,"v":508099.5160042478,"t":1708963200}
+{"o":3114.0892939306,"h":3198.4956974378,"l":3111.8507203748,"c":3193.063227872,"v":479151.0037926284,"t":1708966800}
+{"o":3193.063227872,"h":3212.1358110395,"l":3169.4474852829,"c":3184.2323100288,"v":522776.2221273804,"t":1708970400}
+{"o":3184.2323100288,"h":3203.5530112471,"l":3157.9338839645,"c":3197.3089788794,"v":440818.2982660409,"t":1708974000}
+{"o":3197.3089788794,"h":3217.5592133342,"l":3164.5954688528,"c":3181.393479143,"v":429282.1879470152,"t":1708977600}
+{"o":3181.393479143,"h":3183.1103496464,"l":3159.6422132147,"c":3174.8901133952,"v":271315.7595466936,"t":1708981200}
+{"o":3174.8901133952,"h":3228.3140785543,"l":3171.5459733445,"c":3197.7001700454,"v":362157.7340358227,"t":1708984800}
+{"o":3197.7001700454,"h":3212.6000808401,"l":3188.2711217772,"c":3203.1100361419,"v":259223.1771760684,"t":1708988400}
+{"o":3203.1100361419,"h":3234.4906111422,"l":3181.6654359735,"c":3227.4063858252,"v":355004.7831364438,"t":1708992000}
+{"o":3227.4063858252,"h":3271.7232742761,"l":3221.5920258069,"c":3226.837043319,"v":520320.330217295,"t":1708995600}
+{"o":3226.837043319,"h":3260.9926176388,"l":3201.2861213694,"c":3240.6617025671,"v":698839.1945740271,"t":1708999200}
+{"o":3240.6617025671,"h":3267.8599477874,"l":3209.186046887,"c":3211.0222769473,"v":475921.4181819215,"t":1709002800}
+{"o":3211.0222769473,"h":3222.273609074,"l":3180.7560571569,"c":3185.3584164289,"v":470229.4805541687,"t":1709006400}
+{"o":3185.3584164289,"h":3216.54367406,"l":3180.5279449682,"c":3212.6309348521,"v":278098.2722186363,"t":1709010000}
+{"o":3212.6309348521,"h":3246.1844710479,"l":3212.0005569467,"c":3242.3939140548,"v":282652.2430998138,"t":1709013600}
+{"o":3242.3939140548,"h":3247.2198881692,"l":3210.3171004978,"c":3217.908247766,"v":278526.7805666091,"t":1709017200}
+{"o":3217.908247766,"h":3256.2454005298,"l":3217.2254444448,"c":3236.4934745783,"v":229837.8705577406,"t":1709020800}
+{"o":3236.4934745783,"h":3253.5074120312,"l":3232.5753145466,"c":3245.2073558935,"v":284207.6678047567,"t":1709024400}
+{"o":3245.2073558935,"h":3266.9270562498,"l":3231.5578085989,"c":3258.7523195263,"v":262506.6417692588,"t":1709028000}
+{"o":3258.7523195263,"h":3261.3299142811,"l":3222.2037875382,"c":3247.8881041522,"v":275118.8852578119,"t":1709031600}
+{"o":3247.8881041522,"h":3257.7876740592,"l":3207.1095346114,"c":3207.2955587954,"v":347404.0628131284,"t":1709035200}
+{"o":3207.2955587954,"h":3222.237203145,"l":3180.7725791648,"c":3213.9379215532,"v":382958.2418454607,"t":1709038800}
+{"o":3213.9379215532,"h":3217.5366865266,"l":3162.5229267607,"c":3182.1452916668,"v":418653.4721217006,"t":1709042400}
+{"o":3182.1452916668,"h":3191.3207111939,"l":3097.9693764396,"c":3111.7830513814,"v":607850.2139237627,"t":1709046000}
+{"o":3111.7830513814,"h":3139.6972408857,"l":3066.2545172277,"c":3113.809013751,"v":562758.2136653895,"t":1709049600}
+{"o":3113.809013751,"h":3131.7532240494,"l":3104.7541229836,"c":3122.8198490368,"v":395161.3815253659,"t":1709053200}
+{"o":3122.8198490368,"h":3138.1537549013,"l":3115.3020289084,"c":3124.6537394701,"v":274109.9644292843,"t":1709056800}
+{"o":3124.6537394701,"h":3160.0243658388,"l":3117.9569883403,"c":3158.1314505856,"v":489848.5133573385,"t":1709060400}
+{"o":3158.1314505856,"h":3171.3698555143,"l":3135.2009290517,"c":3170.4639298253,"v":356620.6739051917,"t":1709064000}
+{"o":3170.4639298253,"h":3187.3756996212,"l":3157.3448811996,"c":3174.8065590941,"v":276566.206173442,"t":1709067600}
+{"o":3174.8065590941,"h":3184.9092735015,"l":3156.069475064,"c":3160.8097139488,"v":245078.6082270478,"t":1709071200}
+{"o":3160.8097139488,"h":3165.4075426389,"l":3141.3363414845,"c":3158.3388934091,"v":206034.9131368959,"t":1709074800}
+{"o":3158.3388934091,"h":3194.7987003168,"l":3146.1342908738,"c":3165.7717429147,"v":321957.9958710076,"t":1709078400}
+{"o":3165.7717429147,"h":3172.0480567371,"l":3128.1758012875,"c":3148.6639460878,"v":300759.4214628405,"t":1709082000}
+{"o":3148.6639460878,"h":3155.7955754445,"l":3139.3336945932,"c":3147.5618501711,"v":276296.7976578685,"t":1709085600}
+{"o":3147.5618501711,"h":3148.7797510033,"l":3126.8810814277,"c":3135.8268565109,"v":223036.4679903611,"t":1709089200}
+{"o":3135.8268565109,"h":3171.5446428575,"l":3134.5071080264,"c":3169.2547016927,"v":377859.1711617445,"t":1709092800}
+{"o":3169.2547016927,"h":3181.6038756843,"l":3163.2779244202,"c":3167.6130536876,"v":184987.1546255705,"t":1709096400}
+{"o":3167.6130536876,"h":3178.4752657994,"l":3158.2431641361,"c":3170.1025450826,"v":190811.4763576373,"t":1709100000}
+{"o":3170.1025450826,"h":3210.0123465471,"l":3166.1981868434,"c":3207.4551124899,"v":230529.9618434938,"t":1709103600}
+{"o":3207.4551124899,"h":3228.003545224,"l":3183.345149391,"c":3217.6765369111,"v":444246.4239166141,"t":1709107200}
+{"o":3217.6765369111,"h":3264.3862865754,"l":3190.5497340209,"c":3261.5834275507,"v":524007.7845462949,"t":1709110800}
+{"o":3261.5834275507,"h":3332.2662014079,"l":3235.865482221,"c":3327.6098190103,"v":654840.3009942566,"t":1709114400}
+{"o":3327.6098190103,"h":3348.9255609096,"l":3217.6733892835,"c":3247.820116531,"v":691189.7966186897,"t":1709118000}
+{"o":3247.820116531,"h":3277.8799716168,"l":3227.8173023651,"c":3245.3718420578,"v":552627.1558503046,"t":1709121600}
+{"o":3245.3718420578,"h":3298.7126315554,"l":3232.8747282106,"c":3290.8901614143,"v":688774.5307419454,"t":1709125200}
+{"o":3290.8901614143,"h":3301.0309608759,"l":3222.1259185735,"c":3261.660493845,"v":708837.3746578627,"t":1709128800}
+{"o":3261.660493845,"h":3300.7469776658,"l":3228.6418676546,"c":3294.6131522848,"v":607617.6247367291,"t":1709132400}
+{"o":3294.6131522848,"h":3396.6987619372,"l":3292.5989563497,"c":3386.4826156606,"v":857249.0272402132,"t":1709136000}
+{"o":3386.4826156606,"h":3408.3464604204,"l":3187.4210760312,"c":3338.0451711356,"v":1357103.044786111,"t":1709139600}
+{"o":3338.0451711356,"h":3341.1850108082,"l":3167.2783293841,"c":3295.0338836548,"v":1164686.0689808107,"t":1709143200}
+{"o":3295.0338836548,"h":3320.6571470733,"l":3239.8724947516,"c":3245.0917329966,"v":624269.5495865402,"t":1709146800}
+{"o":3245.0917329966,"h":3284.1355076853,"l":3211.2233717759,"c":3268.4836614875,"v":537007.7395448119,"t":1709150400}
+{"o":3268.4836614875,"h":3388.1134791315,"l":3245.3304679128,"c":3380.562907959,"v":582292.7422399307,"t":1709154000}
+{"o":3380.562907959,"h":3431.5669305552,"l":3364.3027552959,"c":3374.8928212818,"v":672135.6064498546,"t":1709157600}
+{"o":3374.8928212818,"h":3469.2584342433,"l":3374.8466344926,"c":3468.5302566115,"v":640648.3785294625,"t":1709161200}
+{"o":3468.5302566115,"h":3568.3182131597,"l":3419.8277904733,"c":3568.3182131597,"v":963193.405395944,"t":1709164800}
+{"o":3568.3182131597,"h":3617.5330890947,"l":3522.5661357643,"c":3602.1570604649,"v":644352.6402363431,"t":1709168400}
+{"o":3602.1570604649,"h":3623.8045323064,"l":3535.1697500444,"c":3539.0283186438,"v":580657.2739499402,"t":1709172000}
+{"o":3539.0283186438,"h":3612.7499676789,"l":3524.1631104961,"c":3597.2005713434,"v":525998.2869818704,"t":1709175600}
+{"o":3597.2005713434,"h":3630.6363964672,"l":3562.3084154261,"c":3579.5906078756,"v":472488.9540191619,"t":1709179200}
+{"o":3579.5906078756,"h":3662.4326708076,"l":3564.5623676525,"c":3609.5233820548,"v":528374.4918409657,"t":1709182800}
+{"o":3609.5233820548,"h":3640.3772635728,"l":3569.7722541903,"c":3596.8599368837,"v":462900.729974615,"t":1709186400}
+{"o":3596.8599368837,"h":3669.4470871528,"l":3558.9858245992,"c":3655.8256311928,"v":401337.0813565883,"t":1709190000}
+{"o":3655.8256311928,"h":3852.6672752974,"l":3646.4349988073,"c":3832.0371374662,"v":763672.4837582876,"t":1709193600}
+{"o":3832.0371374662,"h":3870.2152396156,"l":3736.9798525498,"c":3758.4289516455,"v":548223.9718273976,"t":1709197200}
+{"o":3758.4289516455,"h":3762.3323078386,"l":3726.109642486,"c":3750.0150422126,"v":382139.2254038145,"t":1709200800}
+{"o":3750.0150422126,"h":3809.5582387977,"l":3733.9061190526,"c":3762.9115271978,"v":402911.3908545178,"t":1709204400}
+{"o":3762.9115271978,"h":3803.9202211226,"l":3707.4443074754,"c":3762.3775115419,"v":477545.2479914916,"t":1709208000}
+{"o":3762.3775115419,"h":3903.80130267,"l":3760.4803372518,"c":3868.3064502421,"v":566619.9452585317,"t":1709211600}
+{"o":3868.3064502421,"h":3922.653801958,"l":3814.8996481548,"c":3834.4029280394,"v":726619.0250548775,"t":1709215200}
+{"o":3834.4029280394,"h":3865.2362788008,"l":3803.8343117749,"c":3855.2616577992,"v":499560.6842844874,"t":1709218800}
+{"o":3855.2616577992,"h":3875.7422921506,"l":3710.5594827982,"c":3803.2208831665,"v":674495.5063000483,"t":1709222400}
+{"o":3803.2208831665,"h":3843.6651536485,"l":3683.2882500548,"c":3741.237529307,"v":730818.7440273195,"t":1709226000}
+{"o":3741.237529307,"h":3778.9007455697,"l":3681.4285366993,"c":3717.4369473589,"v":559428.6222759432,"t":1709229600}
+{"o":3717.4369473589,"h":3798.8113302379,"l":3700.0733224969,"c":3793.2884182816,"v":336399.5853232911,"t":1709233200}
+{"o":3793.2884182816,"h":3846.7802393925,"l":3788.4627438833,"c":3806.1611094331,"v":349239.3110493774,"t":1709236800}
+{"o":3806.1611094331,"h":3806.1611094331,"l":3636.9113023653,"c":3723.9684730216,"v":682608.2496109799,"t":1709240400}
+{"o":3723.9684730216,"h":3734.0131276768,"l":3576.3302572922,"c":3603.6635861819,"v":617358.7599791924,"t":1709244000}
+{"o":3603.6635861819,"h":3683.2132709778,"l":3602.2773898613,"c":3661.0258687788,"v":483356.3180485984,"t":1709247600}
+{"o":3661.0258687788,"h":3869.9982045789,"l":3661.0168964226,"c":3866.994815408,"v":676940.3982774842,"t":1709251200}
+{"o":3866.994815408,"h":3992.6947062592,"l":3830.1117342932,"c":3952.4571142579,"v":810946.3006317079,"t":1709254800}
+{"o":3952.4571142579,"h":3978.1577028669,"l":3853.9593652804,"c":3901.4568346842,"v":698516.8088882675,"t":1709258400}
+{"o":3901.4568346842,"h":3971.0974326638,"l":3891.078389588,"c":3902.8339050065,"v":638207.251237153,"t":1709262000}
+{"o":3902.8339050065,"h":4006.3745152837,"l":3898.0266862226,"c":4003.6790018754,"v":577893.9614853954,"t":1709265600}
+{"o":4003.6790018754,"h":4018.0440874507,"l":3890.7881013611,"c":3905.2367568837,"v":442781.2958888909,"t":1709269200}
+{"o":3905.2367568837,"h":3938.7499042913,"l":3866.4312767418,"c":3887.556585237,"v":345572.4669971509,"t":1709272800}
+{"o":3887.556585237,"h":3910.9932690144,"l":3835.2591865281,"c":3842.83396342,"v":394792.1637760567,"t":1709276400}
+{"o":3842.83396342,"h":3881.8125646623,"l":3815.4513738511,"c":3855.5430304886,"v":426994.6252903646,"t":1709280000}
+{"o":3855.5430304886,"h":3912.8675667056,"l":3851.4775268112,"c":3904.2785480479,"v":345820.0107788043,"t":1709283600}
+{"o":3904.2785480479,"h":3932.4191157305,"l":3883.8841407223,"c":3909.0468948463,"v":383486.4374437816,"t":1709287200}
+{"o":3909.0468948463,"h":3946.1547472207,"l":3888.6503409543,"c":3945.1325670677,"v":439808.5068495686,"t":1709290800}
+{"o":3945.1325670677,"h":3945.1325670677,"l":3896.229321916,"c":3912.4380564193,"v":423968.5454576127,"t":1709294400}
+{"o":3912.4380564193,"h":3932.814388962,"l":3887.5740464135,"c":3930.0599685608,"v":455891.3057134902,"t":1709298000}
+{"o":3930.0599685608,"h":3932.1706347744,"l":3829.2310875684,"c":3871.5670155884,"v":580821.6656949663,"t":1709301600}
+{"o":3871.5670155884,"h":3889.4902236441,"l":3793.7372537682,"c":3821.5691796563,"v":707750.9544026138,"t":1709305200}
+{"o":3821.5691796563,"h":3831.9587088042,"l":3773.1071729346,"c":3774.2484037575,"v":546655.7366630282,"t":1709308800}
+{"o":3774.2484037575,"h":3870.9441901374,"l":3771.272831495,"c":3844.5366863332,"v":602207.5160765181,"t":1709312400}
+{"o":3844.5366863332,"h":3885.5982237413,"l":3808.0153028388,"c":3870.6527545893,"v":528415.5049136622,"t":1709316000}
+{"o":3870.6527545893,"h":3883.136426364,"l":3790.0103418375,"c":3816.7565014375,"v":462485.5814230241,"t":1709319600}
+{"o":3816.7565014375,"h":3843.0211432303,"l":3785.4276828258,"c":3840.9829646832,"v":557263.8348401265,"t":1709323200}
+{"o":3840.9829646832,"h":3840.9829646832,"l":3785.3938089615,"c":3813.9191844057,"v":492524.7880089484,"t":1709326800}
+{"o":3813.9191844057,"h":3838.1338816217,"l":3787.6569208907,"c":3808.5876021807,"v":499409.077382443,"t":1709330400}
+{"o":3808.5876021807,"h":3836.1021332912,"l":3771.9361958076,"c":3775.1028848159,"v":446520.8385261065,"t":1709334000}
+{"o":3775.1028848159,"h":3835.099127907,"l":3769.306083119,"c":3800.8681391464,"v":678307.9071687927,"t":1709337600}
+{"o":3800.8681391464,"h":3800.8681391464,"l":3708.6835188225,"c":3762.2508615893,"v":753186.6283908159,"t":1709341200}
+{"o":3762.2508615893,"h":3791.0722922821,"l":3747.5459476381,"c":3783.5402201277,"v":389070.6614507145,"t":1709344800}
+{"o":3783.5402201277,"h":3796.4884203299,"l":3764.926770889,"c":3792.4750175816,"v":429475.8098412455,"t":1709348400}
+{"o":3792.4750175816,"h":3810.542329587,"l":3767.2319010432,"c":3770.3347306356,"v":290509.0801550053,"t":1709352000}
+{"o":3770.3347306356,"h":3776.0734261035,"l":3728.9179052964,"c":3742.1461159577,"v":353434.0096727748,"t":1709355600}
+{"o":3742.1461159577,"h":3776.1794454842,"l":3730.4396430424,"c":3765.4880281959,"v":291744.6125337008,"t":1709359200}
+{"o":3765.4880281959,"h":3768.0816686372,"l":3732.5352769232,"c":3765.4283969582,"v":335334.6467246246,"t":1709362800}
+{"o":3765.4283969582,"h":3804.5124480818,"l":3727.3497622052,"c":3784.5869251371,"v":483776.814093018,"t":1709366400}
+{"o":3784.5869251371,"h":3803.1546733977,"l":3713.2390096627,"c":3747.7264777736,"v":535042.2321704545,"t":1709370000}
+{"o":3747.7264777736,"h":3789.1374018765,"l":3732.26549448,"c":3740.4652590345,"v":326938.8691551251,"t":1709373600}
+{"o":3740.4652590345,"h":3769.632540525,"l":3739.3447589516,"c":3754.7670972631,"v":283957.9604990737,"t":1709377200}
+{"o":3754.7670972631,"h":3795.7970440021,"l":3747.869088853,"c":3781.5224748248,"v":317664.4783225508,"t":1709380800}
+{"o":3781.5224748248,"h":3802.6981940242,"l":3755.4982152169,"c":3770.6786942556,"v":378456.3058962739,"t":1709384400}
+{"o":3770.6786942556,"h":3771.9300870291,"l":3714.1649559749,"c":3744.9660948702,"v":553787.2324477123,"t":1709388000}
+{"o":3744.9660948702,"h":3757.1060051348,"l":3717.9510341444,"c":3729.9924257332,"v":436759.5715865457,"t":1709391600}
+{"o":3729.9924257332,"h":3751.9439113052,"l":3715.3510115719,"c":3740.4476240593,"v":447867.8362530912,"t":1709395200}
+{"o":3740.4476240593,"h":3753.2282848887,"l":3725.1307999428,"c":3730.9721243131,"v":336138.8552327302,"t":1709398800}
+{"o":3730.9721243131,"h":3781.546244396,"l":3728.1943247054,"c":3778.9590051356,"v":368734.6147150073,"t":1709402400}
+{"o":3778.9590051356,"h":3812.4465093943,"l":3775.4521456035,"c":3808.3595475641,"v":390617.5073380782,"t":1709406000}
+{"o":3808.3595475641,"h":3829.4772485035,"l":3745.0031514945,"c":3765.723974772,"v":484640.7489346198,"t":1709409600}
+{"o":3765.723974772,"h":3781.7542706998,"l":3745.6591203914,"c":3755.152002324,"v":386255.7495975189,"t":1709413200}
+{"o":3755.152002324,"h":3769.7941192621,"l":3737.536469269,"c":3739.9152874572,"v":444835.9478018488,"t":1709416800}
+{"o":3739.9152874572,"h":3792.871984682,"l":3739.3021590816,"c":3791.9674662162,"v":495385.5524394881,"t":1709420400}
+{"o":3791.9674662162,"h":3798.1937537299,"l":3753.4705763521,"c":3756.2792677601,"v":741097.2213705446,"t":1709424000}
+{"o":3756.2792677601,"h":3809.4236099097,"l":3743.3288523718,"c":3791.5164472316,"v":625318.6134305835,"t":1709427600}
+{"o":3791.5164472316,"h":3798.6641180223,"l":3739.9068917205,"c":3764.939404696,"v":475794.6118146378,"t":1709431200}
+{"o":3764.939404696,"h":3799.4136819896,"l":3759.7912119009,"c":3793.5779585834,"v":404709.2340125948,"t":1709434800}
+{"o":3793.5779585834,"h":3805.6483604396,"l":3779.0428938435,"c":3796.0731868504,"v":512921.572394304,"t":1709438400}
+{"o":3796.0731868504,"h":3799.1425985233,"l":3769.5422537169,"c":3776.9974866674,"v":496476.6004515099,"t":1709442000}
+{"o":3776.9974866674,"h":3796.5618067886,"l":3743.9454924701,"c":3765.4878896059,"v":459778.4906337422,"t":1709445600}
+{"o":3765.4878896059,"h":3774.5820651001,"l":3636.387190846,"c":3695.8647983023,"v":883063.3040086249,"t":1709449200}
+{"o":3695.8647983023,"h":3715.3998349189,"l":3651.2360161063,"c":3695.8877359143,"v":681524.3386151796,"t":1709452800}
+{"o":3695.8877359143,"h":3824.5805368732,"l":3688.1850687024,"c":3784.5161896417,"v":531593.2963031344,"t":1709456400}
+{"o":3784.5161896417,"h":3801.4587306736,"l":3756.8230442308,"c":3762.095939617,"v":443265.3795558406,"t":1709460000}
+{"o":3762.095939617,"h":3779.4755675412,"l":3751.2085151364,"c":3752.2831052975,"v":433394.6509838646,"t":1709463600}
+{"o":3752.2831052975,"h":3762.0764494917,"l":3716.7907120885,"c":3736.7107083163,"v":688834.4671393782,"t":1709467200}
+{"o":3736.7107083163,"h":3758.4667850891,"l":3732.3344471903,"c":3749.9440786618,"v":480431.8232512995,"t":1709470800}
+{"o":3749.9440786618,"h":3779.1318083229,"l":3736.5391736062,"c":3751.4362442467,"v":663812.8240886778,"t":1709474400}
+{"o":3751.4362442467,"h":3776.3240206994,"l":3749.5952678578,"c":3769.8654691935,"v":577778.7277621824,"t":1709478000}
+{"o":3769.8654691935,"h":3798.3535396542,"l":3753.9062624997,"c":3797.1189928311,"v":572877.9820911965,"t":1709481600}
+{"o":3797.1189928311,"h":3817.8522269251,"l":3781.4103386975,"c":3799.7914459668,"v":620180.8108210635,"t":1709485200}
+{"o":3799.7914459668,"h":3822.0991490079,"l":3789.0847859986,"c":3804.2637696299,"v":631202.8165468944,"t":1709488800}
+{"o":3804.2637696299,"h":3816.0799607683,"l":3787.8987369641,"c":3793.3146238164,"v":597809.3855480028,"t":1709492400}
+{"o":3793.3146238164,"h":3803.7216089041,"l":3776.4173154425,"c":3780.6588743828,"v":576023.0876075038,"t":1709496000}
+{"o":3780.6588743828,"h":3797.6587674728,"l":3774.8256824675,"c":3793.5817423835,"v":481571.7181490664,"t":1709499600}
+{"o":3793.5817423835,"h":3847.5038602592,"l":3781.3789675464,"c":3814.0543308704,"v":718147.4863590054,"t":1709503200}
+{"o":3814.0543308704,"h":3824.4988029794,"l":3775.0081523309,"c":3792.3519692354,"v":702255.5175813818,"t":1709506800}
+{"o":3792.3519692354,"h":3874.5346545389,"l":3768.2968914982,"c":3812.2294381487,"v":975423.2212603351,"t":1709510400}
+{"o":3812.2294381487,"h":3825.2388875562,"l":3775.6644249392,"c":3793.6004505183,"v":843415.2493179198,"t":1709514000}
+{"o":3793.6004505183,"h":3803.1483802114,"l":3762.506904559,"c":3790.9892782096,"v":655714.105352588,"t":1709517600}
+{"o":3790.9892782096,"h":3793.3092870194,"l":3743.8380870292,"c":3759.2230162992,"v":517112.9931016169,"t":1709521200}
+{"o":3759.2230162992,"h":3786.6912991514,"l":3744.961016612,"c":3779.7509682839,"v":445974.5160897336,"t":1709524800}
+{"o":3779.7509682839,"h":3784.8994935296,"l":3752.4348650734,"c":3756.268786381,"v":436219.2772871929,"t":1709528400}
+{"o":3756.268786381,"h":3770.7608346594,"l":3748.1760738148,"c":3765.511996578,"v":396891.2041701877,"t":1709532000}
+{"o":3765.511996578,"h":3777.1453687613,"l":3751.2259694399,"c":3775.964455945,"v":434673.2262918256,"t":1709535600}
+{"o":3775.964455945,"h":3855.2457205286,"l":3771.7019699742,"c":3843.1991930179,"v":673845.6731729178,"t":1709539200}
+{"o":3843.1991930179,"h":3932.7576624287,"l":3813.977933245,"c":3915.1546126382,"v":658621.6150583803,"t":1709542800}
+{"o":3915.1546126382,"h":3918.4112028066,"l":3804.0841803459,"c":3834.9727189419,"v":803181.5159240805,"t":1709546400}
+{"o":3834.9727189419,"h":3872.762488433,"l":3810.156126296,"c":3862.3457290246,"v":504451.6466560452,"t":1709550000}
+{"o":3862.3457290246,"h":3896.1167852561,"l":3839.2053720341,"c":3867.574341785,"v":556750.5626772571,"t":1709553600}
+{"o":3867.574341785,"h":3885.2642357467,"l":3796.0874340013,"c":3811.8671784447,"v":624832.4543355814,"t":1709557200}
+{"o":3811.8671784447,"h":3856.11417485,"l":3775.8451004999,"c":3845.5921601425,"v":851929.3296340761,"t":1709560800}
+{"o":3845.5921601425,"h":3877.7074319824,"l":3834.5110545685,"c":3842.5347189907,"v":806795.4263233579,"t":1709564400}
+{"o":3842.5347189907,"h":3848.7832549452,"l":3771.6920524679,"c":3780.4601012213,"v":884772.0117096793,"t":1709568000}
+{"o":3780.4601012213,"h":3812.6430167342,"l":3716.6644897373,"c":3718.639556605,"v":1230572.7063576127,"t":1709571600}
+{"o":3718.639556605,"h":3792.7816335947,"l":3716.0508027049,"c":3792.7816335947,"v":1396733.1961008327,"t":1709575200}
+{"o":3792.7816335947,"h":3805.3900706383,"l":3753.8821227999,"c":3780.0479698614,"v":864509.657317534,"t":1709578800}
+{"o":3780.0479698614,"h":3785.663053618,"l":3757.9532311893,"c":3778.3877277246,"v":763253.4295499149,"t":1709582400}
+{"o":3778.3877277246,"h":3803.8584882225,"l":3740.8372373582,"c":3803.6977515776,"v":667010.9081901534,"t":1709586000}
+{"o":3803.6977515776,"h":3822.0014733861,"l":3784.0684775245,"c":3814.1167325121,"v":531369.8786430523,"t":1709589600}
+{"o":3814.1167325121,"h":3888.8670121624,"l":3808.762736361,"c":3885.6683544384,"v":829259.6600781638,"t":1709593200}
+{"o":3885.6683544384,"h":3889.2951434816,"l":3838.4995937244,"c":3845.5147504533,"v":743015.8854626456,"t":1709596800}
+{"o":3845.5147504533,"h":3873.1529765203,"l":3825.0090746464,"c":3858.5052781108,"v":714102.5726997553,"t":1709600400}
+{"o":3858.5052781108,"h":3861.1998869859,"l":3772.5991734267,"c":3790.8972283335,"v":649650.5888170846,"t":1709604000}
+{"o":3790.8972283335,"h":3802.456099331,"l":3770.062454799,"c":3795.2280806976,"v":473089.277621449,"t":1709607600}
+{"o":3795.2280806976,"h":3854.9920624772,"l":3766.8315502607,"c":3783.1117728824,"v":765304.0037245794,"t":1709611200}
+{"o":3783.1117728824,"h":3868.5570515637,"l":3721.7685483105,"c":3865.4300836586,"v":867812.2848084399,"t":1709614800}
+{"o":3865.4300836586,"h":3866.4107144977,"l":3817.5017003052,"c":3843.1560125567,"v":640419.7297604411,"t":1709618400}
+{"o":3843.1560125567,"h":3848.9897990415,"l":3773.841013789,"c":3775.0385271367,"v":539125.3248157708,"t":1709622000}
+{"o":3775.0385271367,"h":3804.8398405971,"l":3759.380059276,"c":3791.9996325465,"v":693236.2030785565,"t":1709625600}
+{"o":3791.9996325465,"h":3808.986821582,"l":3767.296225343,"c":3791.2702134605,"v":477455.1311613783,"t":1709629200}
+{"o":3791.2702134605,"h":3850.2570750178,"l":3785.3712031704,"c":3831.7240915512,"v":951023.5335323875,"t":1709632800}
+{"o":3831.7240915512,"h":3849.8959949875,"l":3806.3946443131,"c":3808.50666484,"v":606484.1349321303,"t":1709636400}
+{"o":3808.50666484,"h":3863.2141684052,"l":3808.50666484,"c":3852.7437855158,"v":728946.5973085535,"t":1709640000}
+{"o":3852.7437855158,"h":3877.9420843372,"l":3832.7965576519,"c":3867.9108728155,"v":799465.7771557503,"t":1709643600}
+{"o":3867.9108728155,"h":4042.4177399162,"l":3839.2511936565,"c":3996.1078883936,"v":1262209.5791478597,"t":1709647200}
+{"o":3996.1078883936,"h":4164.102766432,"l":3948.85801997,"c":4057.3717817593,"v":1454685.5012375619,"t":1709650800}
+{"o":4057.3717817593,"h":4093.8947345908,"l":3838.8417625796,"c":3877.5088932087,"v":1318567.727546721,"t":1709654400}
+{"o":3877.5088932087,"h":3950.0181326086,"l":3749.8155485001,"c":3936.0919657425,"v":1064608.5905401891,"t":1709658000}
+{"o":3936.0919657425,"h":3936.0919657425,"l":3810.1253278768,"c":3821.9734962084,"v":806716.4770588292,"t":1709661600}
+{"o":3821.9734962084,"h":3867.7178292348,"l":3436.7729517043,"c":3479.9067798961,"v":1352980.7280502459,"t":1709665200}
+{"o":3479.9067798961,"h":3602.4620540655,"l":3413.1400451818,"c":3456.2338848125,"v":1727493.6715647685,"t":1709668800}
+{"o":3456.2338848125,"h":3643.1813645884,"l":3450.2787293851,"c":3536.7946231149,"v":1256870.0734343848,"t":1709672400}
+{"o":3536.7946231149,"h":3556.6627944282,"l":3450.5006307767,"c":3554.454002127,"v":957681.8754324049,"t":1709676000}
+{"o":3554.454002127,"h":3714.2629398042,"l":3540.3112613572,"c":3657.6665015119,"v":824373.3554306435,"t":1709679600}
+{"o":3657.6665015119,"h":3697.5699611079,"l":3599.8476019444,"c":3603.137269077,"v":778898.2887693369,"t":1709683200}
+{"o":3603.137269077,"h":3638.9427136261,"l":3552.7198373056,"c":3561.0214044269,"v":600110.2820330068,"t":1709686800}
+{"o":3561.0214044269,"h":3580.7714374061,"l":3502.9361806514,"c":3503.7699699426,"v":583604.9246989263,"t":1709690400}
+{"o":3503.7699699426,"h":3575.7040726647,"l":3501.861233673,"c":3567.494914214,"v":502217.9025011546,"t":1709694000}
+{"o":3567.494914214,"h":3675.4722408507,"l":3566.6183837735,"c":3668.6279177201,"v":565106.7023485986,"t":1709697600}
+{"o":3668.6279177201,"h":3780.3172332275,"l":3643.9066167929,"c":3776.3772914763,"v":802531.5976222851,"t":1709701200}
+{"o":3776.3772914763,"h":3869.869611121,"l":3766.2783947517,"c":3848.0934124897,"v":849877.3540541069,"t":1709704800}
+{"o":3848.0934124897,"h":3885.449333933,"l":3816.802543582,"c":3880.7086149841,"v":716253.4754439509,"t":1709708400}
+{"o":3880.7086149841,"h":3930.2302222396,"l":3844.9575979495,"c":3853.5779103671,"v":781749.2991707617,"t":1709712000}
+{"o":3853.5779103671,"h":3872.9766984044,"l":3765.2931495981,"c":3767.1633723607,"v":667710.4640049449,"t":1709715600}
+{"o":3767.1633723607,"h":3831.05514321,"l":3767.1633723607,"c":3814.1614102391,"v":824049.374223284,"t":1709719200}
+{"o":3814.1614102391,"h":3873.8738961059,"l":3805.6457504247,"c":3843.4649459202,"v":894690.9078924017,"t":1709722800}
+{"o":3843.4649459202,"h":3852.6341104037,"l":3711.5035651642,"c":3736.7624494129,"v":833161.6003259103,"t":1709726400}
+{"o":3736.7624494129,"h":3755.6538209205,"l":3684.8691718004,"c":3728.2760398623,"v":842620.4077909589,"t":1709730000}
+{"o":3728.2760398623,"h":3773.6094140191,"l":3683.8241134714,"c":3710.0195070366,"v":915974.1515384922,"t":1709733600}
+{"o":3710.0195070366,"h":3753.5126494819,"l":3656.1043315222,"c":3737.2931684959,"v":821203.7580343098,"t":1709737200}
+{"o":3737.2931684959,"h":3777.3599060929,"l":3731.6447525019,"c":3769.8650031348,"v":895028.4934715364,"t":1709740800}
+{"o":3769.8650031348,"h":3801.2558159766,"l":3740.7261850199,"c":3788.8427183952,"v":817908.9547464428,"t":1709744400}
+{"o":3788.8427183952,"h":3800.5948369776,"l":3746.8833747575,"c":3795.8839934991,"v":802913.9375853839,"t":1709748000}
+{"o":3795.8839934991,"h":3851.6971296699,"l":3774.9187796513,"c":3816.5652171413,"v":867318.0383632568,"t":1709751600}
+{"o":3816.5652171413,"h":3838.9789600689,"l":3796.1109671991,"c":3832.8196663803,"v":797523.0578912522,"t":1709755200}
+{"o":3832.8196663803,"h":3860.810121267,"l":3805.6052874828,"c":3853.6147542978,"v":747680.9476575669,"t":1709758800}
+{"o":3853.6147542978,"h":3854.6500838561,"l":3796.4488168268,"c":3809.6620001187,"v":912724.3441962323,"t":1709762400}
+{"o":3809.6620001187,"h":3850.7439576768,"l":3797.0009204672,"c":3811.4640560581,"v":794196.4837215143,"t":1709766000}
+{"o":3811.4640560581,"h":3929.6258376129,"l":3806.3682639798,"c":3920.9332634429,"v":944568.452993558,"t":1709769600}
+{"o":3920.9332634429,"h":4000.9818099917,"l":3861.7508505949,"c":3997.4745083023,"v":1156879.0422570263,"t":1709773200}
+{"o":3997.4745083023,"h":4102.3076235099,"l":3969.313441551,"c":4099.6453889828,"v":1199383.2055440994,"t":1709776800}
+{"o":4099.6453889828,"h":4123.8671116088,"l":4017.4333650545,"c":4026.1096500695,"v":1065192.6567157938,"t":1709780400}
+{"o":4026.1096500695,"h":4078.4991131003,"l":4007.851814192,"c":4022.1007389476,"v":884152.6624199213,"t":1709784000}
+{"o":4022.1007389476,"h":4069.7562720668,"l":3965.5404468971,"c":4000.9491890414,"v":846103.5185708968,"t":1709787600}
+{"o":4000.9491890414,"h":4048.9151413229,"l":3960.4672326278,"c":4048.5782363714,"v":603346.7882827665,"t":1709791200}
+{"o":4048.5782363714,"h":4070.7628730872,"l":4002.0693864119,"c":4028.7621344714,"v":574109.328552279,"t":1709794800}
+{"o":4028.7621344714,"h":4113.74800831,"l":4024.9231477926,"c":4104.0303125857,"v":696200.5270407905,"t":1709798400}
+{"o":4104.0303125857,"h":4130.1889788353,"l":4071.90975498,"c":4076.2860415426,"v":567824.1083144011,"t":1709802000}
+{"o":4076.2860415426,"h":4103.3399531607,"l":4045.5470533324,"c":4047.9407463529,"v":525546.1978962197,"t":1709805600}
+{"o":4047.9407463529,"h":4202.2651624203,"l":4029.0291718718,"c":4088.4198860408,"v":924293.2199113165,"t":1709809200}
+{"o":4088.4198860408,"h":4181.7202662042,"l":4057.4822056723,"c":4160.2338769453,"v":699389.9742328619,"t":1709812800}
+{"o":4160.2338769453,"h":4227.5573490312,"l":4126.598891237,"c":4215.7752817032,"v":670763.5191144218,"t":1709816400}
+{"o":4215.7752817032,"h":4341.8157249768,"l":4192.0084557127,"c":4317.9683700777,"v":904375.0193507852,"t":1709820000}
+{"o":4317.9683700777,"h":4343.7062758781,"l":4234.6570220106,"c":4257.3109408296,"v":748313.3133319898,"t":1709823600}
+{"o":4257.3109408296,"h":4304.3899794743,"l":4250.4552813706,"c":4292.2510235168,"v":742312.9794935799,"t":1709827200}
+{"o":4292.2510235168,"h":4299.3105305311,"l":4266.9747637301,"c":4275.7993843615,"v":828199.7234504821,"t":1709830800}
+{"o":4275.7993843615,"h":4327.8104084681,"l":4215.4182431133,"c":4325.2322625586,"v":1057942.3172745844,"t":1709834400}
+{"o":4325.2322625586,"h":4350.1730449343,"l":4294.264460821,"c":4337.5171583212,"v":935596.3444941865,"t":1709838000}
+{"o":4337.5171583212,"h":4345.8826822187,"l":4274.1041138779,"c":4281.0399424432,"v":927447.736356186,"t":1709841600}
+{"o":4281.0399424432,"h":4286.7953515205,"l":4214.6537141274,"c":4239.1473665763,"v":900619.7294239156,"t":1709845200}
+{"o":4239.1473665763,"h":4260.960192349,"l":4210.2118995845,"c":4223.330144253,"v":786205.7158519145,"t":1709848800}
+{"o":4223.330144253,"h":4245.0351319935,"l":4187.5091163951,"c":4194.3498099691,"v":537179.9800438535,"t":1709852400}
+{"o":4194.3498099691,"h":4260.8233004306,"l":4191.6802948731,"c":4243.7057556959,"v":730232.0109580458,"t":1709856000}
+{"o":4243.7057556959,"h":4271.057800813,"l":4177.1544280812,"c":4216.9630467103,"v":673613.689388116,"t":1709859600}
+{"o":4216.9630467103,"h":4254.8669615025,"l":4212.9378929322,"c":4228.8127050073,"v":681095.4839811381,"t":1709863200}
+{"o":4228.8127050073,"h":4232.8982458508,"l":4194.170353319,"c":4208.7201203971,"v":649357.9953838759,"t":1709866800}
+{"o":4208.7201203971,"h":4223.170988058,"l":4167.2487806534,"c":4205.4469175754,"v":592154.9151726292,"t":1709870400}
+{"o":4205.4469175754,"h":4213.09942365,"l":4144.364021969,"c":4162.7909755633,"v":517333.9066034671,"t":1709874000}
+{"o":4162.7909755633,"h":4232.029143871,"l":4146.7856011707,"c":4229.485275059,"v":584145.2451047782,"t":1709877600}
+{"o":4229.485275059,"h":4245.8484650422,"l":4212.1710899418,"c":4218.4213022444,"v":486652.4619473437,"t":1709881200}
+{"o":4218.4213022444,"h":4269.2584166511,"l":4213.5762276177,"c":4257.0623688943,"v":462137.6751551796,"t":1709884800}
+{"o":4257.0623688943,"h":4275.9326225001,"l":4229.5091795836,"c":4238.7530820087,"v":479460.8696427183,"t":1709888400}
+{"o":4238.7530820087,"h":4292.6038705927,"l":4234.0941854869,"c":4265.2583219649,"v":427210.0731029132,"t":1709892000}
+{"o":4265.2583219649,"h":4347.6353292461,"l":4247.6440258045,"c":4343.2951043929,"v":500738.4301197195,"t":1709895600}
+{"o":4343.2951043929,"h":4372.3996806763,"l":4323.6558352206,"c":4343.1950275682,"v":538528.6098380155,"t":1709899200}
+{"o":4343.1950275682,"h":4372.0903994447,"l":4310.1346785778,"c":4348.4156677329,"v":611709.2620790763,"t":1709902800}
+{"o":4348.4156677329,"h":4452.8667405417,"l":4323.7475154091,"c":4423.9391460869,"v":817093.3481292998,"t":1709906400}
+{"o":4423.9391460869,"h":4443.6030878802,"l":4208.867955477,"c":4244.8515425448,"v":1400593.3354956449,"t":1709910000}
+{"o":4244.8515425448,"h":4332.9155240363,"l":4147.6600813057,"c":4325.5842278166,"v":1293643.4097946892,"t":1709913600}
+{"o":4325.5842278166,"h":4396.2785444474,"l":4280.8013289393,"c":4366.2420554471,"v":1040682.8460668852,"t":1709917200}
+{"o":4366.2420554471,"h":4371.4909027726,"l":4300.0932050657,"c":4316.2445952353,"v":984544.2681643873,"t":1709920800}
+{"o":4316.2445952353,"h":4325.4467444558,"l":4265.9238955213,"c":4312.6167317715,"v":1081147.3058856132,"t":1709924400}
+{"o":4312.6167317715,"h":4349.8864829786,"l":4266.2427209694,"c":4277.2497318565,"v":1012604.7675603748,"t":1709928000}
+{"o":4277.2497318565,"h":4292.5772568779,"l":4191.2000723402,"c":4210.9548531085,"v":1089089.448765432,"t":1709931600}
+{"o":4210.9548531085,"h":4237.394439279,"l":4197.2404295912,"c":4207.1836575643,"v":894525.4631104952,"t":1709935200}
+{"o":4207.1836575643,"h":4328.955623802,"l":4200.6831773557,"c":4224.6078114093,"v":601051.0806417515,"t":1709938800}
+{"o":4224.6078114093,"h":4292.9795261776,"l":4221.8546327805,"c":4265.4364600075,"v":439404.9606197951,"t":1709942400}
+{"o":4265.4364600075,"h":4270.6300783642,"l":4218.8629536475,"c":4238.4192725558,"v":375831.3487165007,"t":1709946000}
+{"o":4238.4192725558,"h":4284.2100434882,"l":4220.5281674219,"c":4271.7226004996,"v":371409.1200380201,"t":1709949600}
+{"o":4271.7226004996,"h":4276.5650804977,"l":4250.3728910037,"c":4260.4049519845,"v":308674.705708564,"t":1709953200}
+{"o":4260.4049519845,"h":4292.5487560496,"l":4244.1979197005,"c":4292.0706450602,"v":289844.7896848151,"t":1709956800}
+{"o":4292.0706450602,"h":4328.6587423749,"l":4272.8214832997,"c":4322.9991265254,"v":300750.9367681909,"t":1709960400}
+{"o":4322.9991265254,"h":4351.8051495037,"l":4317.7315745846,"c":4342.7657326636,"v":309978.4216276314,"t":1709964000}
+{"o":4342.7657326636,"h":4352.4000865352,"l":4322.3888238865,"c":4333.2960716445,"v":332343.8672787517,"t":1709967600}
+{"o":4333.2960716445,"h":4341.849796555,"l":4293.2601284445,"c":4298.1928979817,"v":306633.9591876878,"t":1709971200}
+{"o":4298.1928979817,"h":4334.7781315233,"l":4281.5073627167,"c":4292.3861923119,"v":334959.7039803275,"t":1709974800}
+{"o":4292.3861923119,"h":4300.9121049589,"l":4235.1090116663,"c":4285.1301242493,"v":328286.6987720261,"t":1709978400}
+{"o":4285.1301242493,"h":4295.3915310875,"l":4265.1270075848,"c":4283.2517644291,"v":251304.6190153011,"t":1709982000}
+{"o":4283.2517644291,"h":4287.3957680967,"l":4236.8300690511,"c":4259.525888275,"v":321260.6993397683,"t":1709985600}
+{"o":4259.525888275,"h":4277.4485430011,"l":4243.3172087806,"c":4264.9161197762,"v":316795.3912131586,"t":1709989200}
+{"o":4264.9161197762,"h":4285.074644712,"l":4248.7320831774,"c":4270.7244494206,"v":364454.7764443475,"t":1709992800}
+{"o":4270.7244494206,"h":4298.0780181032,"l":4258.9438811413,"c":4293.3981888046,"v":429200.4713209721,"t":1709996400}
+{"o":4293.3981888046,"h":4298.2666364408,"l":4240.4223207032,"c":4244.199971542,"v":447980.9654175161,"t":1710000000}
+{"o":4244.199971542,"h":4252.5185973688,"l":4195.8931616273,"c":4231.4824693431,"v":513361.8577914903,"t":1710003600}
+{"o":4231.4824693431,"h":4256.0816428806,"l":4221.965681516,"c":4229.1034025559,"v":402747.0688613183,"t":1710007200}
+{"o":4229.1034025559,"h":4255.6004953162,"l":4229.1034025559,"c":4242.5258569981,"v":442262.9060944141,"t":1710010800}
+{"o":4242.5258569981,"h":4268.7422938043,"l":4239.4416451237,"c":4260.7570412537,"v":441868.8835189839,"t":1710014400}
+{"o":4260.7570412537,"h":4265.119582446,"l":4240.2484560064,"c":4259.618542329,"v":433254.3791105299,"t":1710018000}
+{"o":4259.618542329,"h":4281.8442400678,"l":4227.824489242,"c":4231.0891696906,"v":443213.4353306994,"t":1710021600}
+{"o":4231.0891696906,"h":4239.0853814144,"l":4192.576571136,"c":4212.029790174,"v":454351.8783658019,"t":1710025200}
+{"o":4212.029790174,"h":4265.7410772681,"l":4199.1331533234,"c":4255.2531685397,"v":491009.6845429738,"t":1710028800}
+{"o":4255.2531685397,"h":4293.6209665831,"l":4244.7568587884,"c":4287.130469127,"v":464933.8554489078,"t":1710032400}
+{"o":4287.130469127,"h":4328.367543427,"l":4279.647817537,"c":4305.7795644602,"v":351087.7945044173,"t":1710036000}
+{"o":4305.7795644602,"h":4307.6130907417,"l":4265.6554548665,"c":4281.1390907343,"v":383368.3055257899,"t":1710039600}
+{"o":4281.1390907343,"h":4297.4185336097,"l":4277.4096993357,"c":4284.9809605449,"v":363571.2520850937,"t":1710043200}
+{"o":4284.9809605449,"h":4323.668339618,"l":4282.1977410411,"c":4300.8213332101,"v":365636.9153888521,"t":1710046800}
+{"o":4300.8213332101,"h":4314.4057461518,"l":4288.1362622778,"c":4297.5598146192,"v":372238.706684245,"t":1710050400}
+{"o":4297.5598146192,"h":4333.2922733156,"l":4286.3505478204,"c":4325.1126468185,"v":430671.949880507,"t":1710054000}
+{"o":4325.1126468185,"h":4334.7224487699,"l":4305.7057544542,"c":4313.4620957297,"v":362066.7061987121,"t":1710057600}
+{"o":4313.4620957297,"h":4318.1912515478,"l":4251.0351722984,"c":4268.8005311597,"v":442708.0042887193,"t":1710061200}
+{"o":4268.8005311597,"h":4308.9103689114,"l":4265.3220122991,"c":4282.7338736535,"v":414171.8644460082,"t":1710064800}
+{"o":4282.7338736535,"h":4291.4388934536,"l":4209.718600524,"c":4242.2284730964,"v":365190.926552769,"t":1710068400}
+{"o":4242.2284730964,"h":4255.6613923519,"l":4209.3137234508,"c":4243.7925881995,"v":378609.8222806017,"t":1710072000}
+{"o":4243.7925881995,"h":4246.6347732452,"l":4202.3390886861,"c":4218.1749919763,"v":453331.3601057527,"t":1710075600}
+{"o":4218.1749919763,"h":4225.3350192853,"l":4133.2738386195,"c":4201.5648246323,"v":579733.8445135291,"t":1710079200}
+{"o":4201.5648246323,"h":4202.6726307529,"l":4140.5714625956,"c":4172.0716153531,"v":491025.9642300278,"t":1710082800}
+{"o":4172.0716153531,"h":4232.772252879,"l":4168.8844915451,"c":4205.1145221973,"v":469032.3576023417,"t":1710086400}
+{"o":4205.1145221973,"h":4239.3725593847,"l":4191.6688216892,"c":4212.4244431884,"v":404695.5954844464,"t":1710090000}
+{"o":4212.4244431884,"h":4233.7083308919,"l":4197.6245030898,"c":4221.2046638713,"v":395695.8322663409,"t":1710093600}
+{"o":4221.2046638713,"h":4241.1085683,"l":4211.3452345608,"c":4234.4803644608,"v":402392.8712841176,"t":1710097200}
+{"o":4234.4803644608,"h":4239.4010302578,"l":4205.3066841397,"c":4228.4245130321,"v":416026.5924965566,"t":1710100800}
+{"o":4228.4245130321,"h":4241.9883886348,"l":4190.5449879956,"c":4195.0438897721,"v":438900.3226238298,"t":1710104400}
+{"o":4195.0438897721,"h":4196.3157851586,"l":4095.087566682,"c":4136.1363393391,"v":610445.792033628,"t":1710108000}
+{"o":4136.1363393391,"h":4213.7143592825,"l":4132.6881634362,"c":4210.4990748789,"v":441363.7256764425,"t":1710111600}
+{"o":4210.4990748789,"h":4212.5901316625,"l":4010.7671458304,"c":4090.7116949302,"v":637793.1584859816,"t":1710115200}
+{"o":4090.7116949302,"h":4107.4630856156,"l":3992.8011631294,"c":4040.5225245833,"v":730746.4600664283,"t":1710118800}
+{"o":4040.5225245833,"h":4063.9437564009,"l":4014.2928531503,"c":4054.9734042963,"v":410998.7512233416,"t":1710122400}
+{"o":4054.9734042963,"h":4123.2593403399,"l":4048.1907744709,"c":4111.1533997642,"v":427733.2216004655,"t":1710126000}
+{"o":4111.1533997642,"h":4135.2430460549,"l":4085.4651383241,"c":4090.3347491724,"v":348209.640514733,"t":1710129600}
+{"o":4090.3347491724,"h":4137.4742665635,"l":4089.2989307842,"c":4102.5758266264,"v":339742.857073043,"t":1710133200}
+{"o":4102.5758266264,"h":4171.062342982,"l":4073.2579029767,"c":4171.062342982,"v":334448.1046187637,"t":1710136800}
+{"o":4171.062342982,"h":4318.4024491203,"l":4171.062342982,"c":4306.0900468072,"v":788177.8724285587,"t":1710140400}
+{"o":4306.0900468072,"h":4373.1491914298,"l":4302.5636989636,"c":4342.7587683906,"v":463604.6696114035,"t":1710144000}
+{"o":4342.7587683906,"h":4358.6287874626,"l":4319.6973439359,"c":4338.2733922988,"v":394864.218251766,"t":1710147600}
+{"o":4338.2733922988,"h":4339.8373967986,"l":4310.8926359408,"c":4324.4876177465,"v":308968.548180211,"t":1710151200}
+{"o":4324.4876177465,"h":4366.3112373737,"l":4302.7693345893,"c":4320.8529782187,"v":423040.3478137149,"t":1710154800}
+{"o":4320.8529782187,"h":4376.7925438378,"l":4311.2087008666,"c":4341.3865224969,"v":427704.7658059735,"t":1710158400}
+{"o":4341.3865224969,"h":4349.0206563565,"l":4263.707833615,"c":4275.5368963953,"v":531248.242618739,"t":1710162000}
+{"o":4275.5368963953,"h":4370.2698717832,"l":4275.4768270877,"c":4291.1343309263,"v":506508.5489224851,"t":1710165600}
+{"o":4291.1343309263,"h":4331.5778018352,"l":4249.9146911685,"c":4284.7052051386,"v":536313.8969361749,"t":1710169200}
+{"o":4284.7052051386,"h":4309.0738886506,"l":4250.6358594783,"c":4283.2224245833,"v":638798.0741338197,"t":1710172800}
+{"o":4283.2224245833,"h":4296.7441052386,"l":4256.5647617355,"c":4292.0590157488,"v":484021.2962500994,"t":1710176400}
+{"o":4292.0590157488,"h":4336.9224658146,"l":4279.6868338431,"c":4293.0296880978,"v":414606.7994763755,"t":1710180000}
+{"o":4293.0296880978,"h":4320.6898833653,"l":4261.4309629989,"c":4283.9029895707,"v":449257.884166321,"t":1710183600}
+{"o":4283.9029895707,"h":4310.4362200516,"l":4241.0416139024,"c":4293.3772644214,"v":395702.3754473209,"t":1710187200}
+{"o":4293.3772644214,"h":4357.4636919321,"l":4281.0004153667,"c":4324.7843874373,"v":393824.5779237444,"t":1710190800}
+{"o":4324.7843874373,"h":4356.1554885909,"l":4297.5129909127,"c":4307.0181263245,"v":372770.2968019019,"t":1710194400}
+{"o":4307.0181263245,"h":4349.7612046986,"l":4300.5480930555,"c":4335.8606953837,"v":376795.1118346392,"t":1710198000}
+{"o":4335.8606953837,"h":4397.9013922144,"l":4292.3519490112,"c":4294.6950940624,"v":433635.404430537,"t":1710201600}
+{"o":4294.6950940624,"h":4338.0116778595,"l":4289.7876801679,"c":4334.7555207407,"v":359494.5011924729,"t":1710205200}
+{"o":4334.7555207407,"h":4462.5458410115,"l":4326.9760639337,"c":4406.5593479673,"v":536804.5340206655,"t":1710208800}
+{"o":4406.5593479673,"h":4522.4211678431,"l":4386.0783823907,"c":4393.5488760405,"v":687154.851150036,"t":1710212400}
+{"o":4393.5488760405,"h":4498.2999676269,"l":4164.3683549408,"c":4477.5876636157,"v":574856.7786856614,"t":1710216000}
+{"o":4477.5876636157,"h":4493.7927752495,"l":4440.2470457333,"c":4491.5184700637,"v":362736.4661258275,"t":1710219600}
+{"o":4491.5184700637,"h":4494.9682544156,"l":4371.5284507048,"c":4471.8130713477,"v":515931.2296131487,"t":1710223200}
+{"o":4471.8130713477,"h":4478.8745057109,"l":4413.3128193339,"c":4425.7109388508,"v":432822.8708030868,"t":1710226800}
+{"o":4425.7109388508,"h":4443.7678708119,"l":4320.0577735514,"c":4368.7366430114,"v":653607.5028060559,"t":1710230400}
+{"o":4368.7366430114,"h":4488.0077847706,"l":4368.7341909121,"c":4420.7883777782,"v":384862.5754699913,"t":1710234000}
+{"o":4420.7883777782,"h":4434.2262767489,"l":4376.344753958,"c":4388.2012890098,"v":423868.2358010546,"t":1710237600}
+{"o":4388.2012890098,"h":4435.4018764701,"l":4373.3371388323,"c":4382.5790809624,"v":401436.32249708,"t":1710241200}
+{"o":2185.1764365484,"h":2197.1964407457,"l":2174.2780393593,"c":2185.1764365484,"v":381218.3347504988,"t":1703044800}
+{"o":2185.1764365484,"h":2187.94719866,"l":2166.1232319036,"c":2183.7493389576,"v":316122.6063756155,"t":1703048400}
+{"o":2183.7493389576,"h":2212.3852962545,"l":2174.4493005893,"c":2204.5290520026,"v":374443.1210578867,"t":1703052000}
+{"o":2204.5290520026,"h":2219.4309418893,"l":2181.362725893,"c":2215.7894185528,"v":288355.7555586948,"t":1703055600}
+{"o":2215.7894185528,"h":2239.8928863196,"l":2201.1041792498,"c":2230.1376893225,"v":323566.3302332215,"t":1703059200}
+{"o":2230.1376893225,"h":2273.5922225345,"l":2228.9106909869,"c":2270.5945876149,"v":347280.2055495975,"t":1703062800}
+{"o":2270.5945876149,"h":2288.0780285199,"l":2244.6296576937,"c":2269.8451587371,"v":475340.6082493742,"t":1703066400}
+{"o":2269.8451587371,"h":2271.1584650889,"l":2231.1619408169,"c":2245.5609076187,"v":308078.2590268534,"t":1703070000}
+{"o":2245.5609076187,"h":2251.5125317563,"l":2226.9411444688,"c":2244.1511149375,"v":313347.3476738935,"t":1703073600}
+{"o":2244.1511149375,"h":2312.7353796695,"l":2243.5901233285,"c":2309.7936247224,"v":464427.4769048798,"t":1703077200}
+{"o":2309.7936247224,"h":2339.0656059959,"l":2289.0331535946,"c":2301.1682755862,"v":582532.939374749,"t":1703080800}
+{"o":2301.1682755862,"h":2410.0201915493,"l":2296.179982178,"c":2347.936486145,"v":834494.3002859034,"t":1703084400}
+{"o":2347.936486145,"h":2361.7650420918,"l":2303.6165320451,"c":2340.2168663278,"v":613050.9096415603,"t":1703088000}
+{"o":2340.2168663278,"h":2436.536080997,"l":2330.4352564472,"c":2418.0055749555,"v":804690.502453931,"t":1703091600}
+{"o":2418.0055749555,"h":2464.3625337665,"l":2377.7057059428,"c":2410.0557527665,"v":661039.2396866941,"t":1703095200}
+{"o":2410.0557527665,"h":2418.2667911667,"l":2359.9750212199,"c":2361.1154643762,"v":548452.5240029303,"t":1703098800}
+{"o":2361.1154643762,"h":2367.0430168477,"l":2308.3665644894,"c":2323.8972969449,"v":638870.2798293075,"t":1703102400}
+{"o":2323.8972969449,"h":2370.270175546,"l":2312.7333104285,"c":2326.6763547273,"v":478405.8877034092,"t":1703106000}
+{"o":2326.6763547273,"h":2388.8581939835,"l":2319.1008627914,"c":2374.7379063977,"v":448837.6286174728,"t":1703109600}
+{"o":2374.7379063977,"h":2403.6680394628,"l":2364.0169362326,"c":2393.2816020281,"v":340532.3964871695,"t":1703113200}
+{"o":2393.2816020281,"h":2426.7015256495,"l":2371.0902233871,"c":2413.6753765027,"v":484575.3467386555,"t":1703116800}
+{"o":2413.6753765027,"h":2416.889209567,"l":2364.8385750419,"c":2409.6261838875,"v":530388.9438861,"t":1703120400}
+{"o":2409.6261838875,"h":2457.6139320505,"l":2384.5914308464,"c":2421.8500767149,"v":679177.2691083921,"t":1703124000}
+{"o":2421.8500767149,"h":2441.1236736277,"l":2406.933542512,"c":2430.8378385283,"v":523777.5890849531,"t":1703127600}
+{"o":2430.8378385283,"h":2471.4744843819,"l":2419.0105281139,"c":2469.8230072358,"v":434543.2023986446,"t":1703131200}
+{"o":2469.8230072358,"h":2475.8795038479,"l":2411.9758165431,"c":2445.7493171503,"v":489352.3483748609,"t":1703134800}
+{"o":2445.7493171503,"h":2523.1660652065,"l":2439.7135591714,"c":2519.5839954188,"v":406387.8325640412,"t":1703138400}
+{"o":2519.5839954188,"h":2535.9290097173,"l":2498.3426027691,"c":2526.5611707944,"v":377005.6298183121,"t":1703142000}
+{"o":2526.5611707944,"h":2542.8275450697,"l":2501.9980777862,"c":2506.0405263486,"v":355116.9579010363,"t":1703145600}
+{"o":2506.0405263486,"h":2518.6643632122,"l":2469.5145328947,"c":2508.6354432172,"v":401057.1983161178,"t":1703149200}
+{"o":2508.6354432172,"h":2568.1321166289,"l":2503.6878546638,"c":2548.2455442097,"v":430990.145822623,"t":1703152800}
+{"o":2548.2455442097,"h":2555.1540934249,"l":2528.9389744226,"c":2535.5226374689,"v":503223.9360979616,"t":1703156400}
+{"o":2535.5226374689,"h":2567.8101833992,"l":2487.4401073136,"c":2525.0693543462,"v":637438.0261773258,"t":1703160000}
+{"o":2525.0693543462,"h":2560.9105117069,"l":2515.2171729775,"c":2558.2288246282,"v":461270.3100395871,"t":1703163600}
+{"o":2558.2288246282,"h":2579.0316246864,"l":2498.121101336,"c":2511.9481509448,"v":688988.0296639358,"t":1703167200}
+{"o":2511.9481509448,"h":2552.052778513,"l":2497.4156771843,"c":2547.4312993425,"v":551693.7641611909,"t":1703170800}
+{"o":2547.4312993425,"h":2610.4212903644,"l":2546.4893547459,"c":2601.308769228,"v":528183.2351339473,"t":1703174400}
+{"o":2601.308769228,"h":2729.1272618201,"l":2576.6583828575,"c":2688.4673110482,"v":898853.6894307892,"t":1703178000}
+{"o":2688.4673110482,"h":2749.3900010178,"l":2597.9586130806,"c":2644.3714879781,"v":833949.0228805746,"t":1703181600}
+{"o":2644.3714879781,"h":2695.2161185467,"l":2599.7984421358,"c":2693.3589723898,"v":641717.2296690573,"t":1703185200}
+{"o":2693.3589723898,"h":2720.4625743869,"l":2682.8685287669,"c":2705.5311434437,"v":481522.341092459,"t":1703188800}
+{"o":2705.5311434437,"h":2705.5546714542,"l":2653.4197749941,"c":2671.4035506893,"v":591985.5120610904,"t":1703192400}
+{"o":2671.4035506893,"h":2763.9262273136,"l":2664.7366346648,"c":2756.7301734439,"v":518474.7896443326,"t":1703196000}
+{"o":2756.7301734439,"h":2779.1288620209,"l":2726.4446263309,"c":2732.9447553217,"v":521960.4226661787,"t":1703199600}
+{"o":2732.9447553217,"h":2777.5411837068,"l":2712.2850086716,"c":2736.0084462491,"v":499740.1046764763,"t":1703203200}
+{"o":2736.0084462491,"h":2871.1783289666,"l":2736.0040922272,"c":2842.7027109502,"v":616134.5508224021,"t":1703206800}
+{"o":2842.7027109502,"h":2888.1361255291,"l":2825.4273943694,"c":2868.3129530379,"v":661271.9757855127,"t":1703210400}
+{"o":2868.3129530379,"h":2875.2063378832,"l":2802.7519471485,"c":2834.6290363654,"v":582612.8489940404,"t":1703214000}
+{"o":2834.6290363654,"h":2875.9268781727,"l":2825.6217852068,"c":2874.253720226,"v":477812.8200135278,"t":1703217600}
+{"o":2874.253720226,"h":2888.6571008285,"l":2842.7768051617,"c":2875.2189998958,"v":549688.9109655838,"t":1703221200}
+{"o":2875.2189998958,"h":2879.7236277263,"l":2696.1964165828,"c":2732.0715628859,"v":869903.7446353586,"t":1703224800}
+{"o":2732.0715628859,"h":2745.523362201,"l":2672.9470265552,"c":2708.6025398783,"v":796967.9142272114,"t":1703228400}
+{"o":2708.6025398783,"h":2768.7809327288,"l":2687.5411145644,"c":2695.7265401244,"v":638399.3150168639,"t":1703232000}
+{"o":2695.7265401244,"h":2705.7390992738,"l":2631.9344769961,"c":2678.1143936071,"v":644635.8961230193,"t":1703235600}
+{"o":2678.1143936071,"h":2719.9418513926,"l":2614.8886749227,"c":2690.8946103609,"v":413814.5566419333,"t":1703239200}
+{"o":2690.8946103609,"h":2733.5277267003,"l":2683.6548718591,"c":2730.7751166564,"v":363072.663815677,"t":1703242800}
+{"o":2730.7751166564,"h":2756.1590834926,"l":2690.3347708778,"c":2743.7894220102,"v":450116.4204418974,"t":1703246400}
+{"o":2743.7894220102,"h":2756.7086013594,"l":2710.2567462692,"c":2743.4568068024,"v":380433.3594419739,"t":1703250000}
+{"o":2743.4568068024,"h":2753.0219667172,"l":2682.3489772133,"c":2738.2757238986,"v":434437.6445753021,"t":1703253600}
+{"o":2738.2757238986,"h":2812.3001977725,"l":2730.0573902592,"c":2803.3805737531,"v":483719.0816596469,"t":1703257200}
+{"o":2803.3805737531,"h":2814.9340424039,"l":2708.491309373,"c":2730.4922166969,"v":552237.6708420319,"t":1703260800}
+{"o":2730.4922166969,"h":2778.0953243683,"l":2702.2380151195,"c":2770.4924237181,"v":524059.8258971589,"t":1703264400}
+{"o":2770.4924237181,"h":2833.8167334679,"l":2764.3656377995,"c":2829.0203410238,"v":408185.0351852162,"t":1703268000}
+{"o":2829.0203410238,"h":2842.1186721937,"l":2789.7123970436,"c":2821.7411756615,"v":477189.2519525579,"t":1703271600}
+{"o":2821.7411756615,"h":2838.8616209289,"l":2795.5154732218,"c":2810.9685085834,"v":381558.3615790418,"t":1703275200}
+{"o":2810.9685085834,"h":2848.0376894344,"l":2805.9572593952,"c":2814.0531474021,"v":394224.7491104717,"t":1703278800}
+{"o":2814.0531474021,"h":2833.9349722241,"l":2805.8359277988,"c":2830.7038385654,"v":387409.7253855517,"t":1703282400}
+{"o":2830.7038385654,"h":2871.3582880444,"l":2808.7705836697,"c":2852.0889430397,"v":427167.4851735265,"t":1703286000}
+{"o":2852.0889430397,"h":2861.7213716201,"l":2782.0070298322,"c":2785.3286134528,"v":511571.4503514492,"t":1703289600}
+{"o":2785.3286134528,"h":2796.6040980006,"l":2713.2067892191,"c":2737.9504362825,"v":599502.5792308761,"t":1703293200}
+{"o":2737.9504362825,"h":2767.9017225709,"l":2729.9297962472,"c":2743.7674685673,"v":622332.4672100712,"t":1703296800}
+{"o":2743.7674685673,"h":2770.9374818894,"l":2721.2865789957,"c":2732.6234826988,"v":806584.1459132106,"t":1703300400}
+{"o":2732.6234826988,"h":2757.5131759688,"l":2698.9952366384,"c":2752.7504400357,"v":635733.0654904274,"t":1703304000}
+{"o":2752.7504400357,"h":2778.078910956,"l":2746.0980610103,"c":2775.0657070424,"v":421930.7124245777,"t":1703307600}
+{"o":2775.0657070424,"h":2804.4524835059,"l":2764.2485643046,"c":2802.1782675881,"v":304640.7600453392,"t":1703311200}
+{"o":2802.1782675881,"h":2811.5663996021,"l":2774.3641113084,"c":2779.4985385457,"v":281322.6119302125,"t":1703314800}
+{"o":2779.4985385457,"h":2805.8484824792,"l":2777.8483957309,"c":2804.7965904234,"v":265040.2681529452,"t":1703318400}
+{"o":2804.7965904234,"h":2806.421009652,"l":2782.2293178105,"c":2792.3976344601,"v":243922.6941122805,"t":1703322000}
+{"o":2792.3976344601,"h":2800.0374445942,"l":2774.0692508175,"c":2780.7858616021,"v":201814.3095112954,"t":1703325600}
+{"o":2780.7858616021,"h":2792.7780966665,"l":2758.7305520808,"c":2789.4894906857,"v":237240.0004025762,"t":1703329200}
+{"o":2789.4894906857,"h":2830.7746117272,"l":2786.70320241,"c":2824.8892071516,"v":301855.9122224388,"t":1703332800}
+{"o":2824.8892071516,"h":2828.6060040644,"l":2788.8881289979,"c":2800.8261208178,"v":288191.6268977247,"t":1703336400}
+{"o":2800.8261208178,"h":2809.7257756875,"l":2776.8759593193,"c":2799.9383797152,"v":483363.067451229,"t":1703340000}
+{"o":2799.9383797152,"h":2824.2369098921,"l":2785.901788882,"c":2816.347530206,"v":504029.1004481341,"t":1703343600}
+{"o":2816.347530206,"h":2849.7925975196,"l":2800.7228653207,"c":2843.3265060278,"v":373894.3889137696,"t":1703347200}
+{"o":2843.3265060278,"h":2866.9141538752,"l":2832.4770989945,"c":2862.0803923521,"v":449412.4779218972,"t":1703350800}
+{"o":2862.0803923521,"h":2988.1101894847,"l":2854.1678899004,"c":2979.3641778806,"v":782329.8170044818,"t":1703354400}
+{"o":2979.3641778806,"h":3022.5006489617,"l":2938.3509989501,"c":2993.6516364005,"v":522794.5805454594,"t":1703358000}
+{"o":2993.6516364005,"h":3020.58736343,"l":2985.5546031528,"c":2995.2034545934,"v":366540.0672149118,"t":1703361600}
+{"o":2995.2034545934,"h":3001.826736672,"l":2959.7714556738,"c":2990.4376092626,"v":415378.5291257228,"t":1703365200}
+{"o":2990.4376092626,"h":3187.0060361037,"l":2983.5443232966,"c":3159.428289263,"v":519862.028181709,"t":1703368800}
+{"o":3159.428289263,"h":3163.2269696071,"l":3098.4711691785,"c":3137.0593709986,"v":554947.8064249802,"t":1703372400}
+{"o":3137.0593709986,"h":3190.0905639237,"l":3125.0958180739,"c":3184.4469658042,"v":447669.4959225318,"t":1703376000}
+{"o":3184.4469658042,"h":3271.5490089905,"l":3155.383445698,"c":3260.1508000551,"v":432823.9752334108,"t":1703379600}
+{"o":3260.1508000551,"h":3318.8651010194,"l":3237.948712869,"c":3267.827609152,"v":485393.0582379255,"t":1703383200}
+{"o":3267.827609152,"h":3395.6582469004,"l":3258.7865572497,"c":3376.5034776295,"v":476227.8960355039,"t":1703386800}
+{"o":3376.5034776295,"h":3412.9888879729,"l":3299.9310821214,"c":3333.963809085,"v":561796.6708804754,"t":1703390400}
+{"o":3333.963809085,"h":3354.3175985827,"l":3223.9190733409,"c":3289.9137597379,"v":454143.588290763,"t":1703394000}
+{"o":3289.9137597379,"h":3291.6660648696,"l":3211.189121184,"c":3278.3513422087,"v":475955.8030304741,"t":1703397600}
+{"o":3278.3513422087,"h":3335.1447822366,"l":3267.2850961918,"c":3325.3163013578,"v":328920.3687118331,"t":1703401200}
+{"o":3325.3163013578,"h":3332.3600837905,"l":3291.2049577193,"c":3316.1684678495,"v":320007.2269377897,"t":1703404800}
+{"o":3316.1684678495,"h":3331.9248663185,"l":3277.4114156195,"c":3282.991804796,"v":261530.8476176875,"t":1703408400}
+{"o":3282.991804796,"h":3285.2106073949,"l":3145.6415830539,"c":3204.4361995168,"v":495070.8667204153,"t":1703412000}
+{"o":3204.4361995168,"h":3224.6661020164,"l":3109.8132276693,"c":3207.2980798686,"v":364861.645290207,"t":1703415600}
+{"o":3207.2980798686,"h":3295.6404533686,"l":3177.9778137345,"c":3284.7610488366,"v":328599.5320477195,"t":1703419200}
+{"o":3284.7610488366,"h":3288.7476383138,"l":3248.0605588545,"c":3257.6354738988,"v":331413.7889091098,"t":1703422800}
+{"o":3257.6354738988,"h":3325.1220294268,"l":3256.4938392229,"c":3309.177719355,"v":368538.8713808202,"t":1703426400}
+{"o":3309.177719355,"h":3334.1637615218,"l":3284.0951629439,"c":3307.9341686078,"v":374628.7587251128,"t":1703430000}
+{"o":3307.9341686078,"h":3382.1884282878,"l":3291.2188540228,"c":3362.8553855439,"v":470577.9994932147,"t":1703433600}
+{"o":3362.8553855439,"h":3370.6163864432,"l":3278.0125643407,"c":3331.4121654897,"v":466345.8834741509,"t":1703437200}
+{"o":3331.4121654897,"h":3390.986016358,"l":3324.2492728612,"c":3387.6451072006,"v":352585.1981965564,"t":1703440800}
+{"o":3387.6451072006,"h":3389.8677039815,"l":3338.5453669585,"c":3351.1330392298,"v":362237.8830295912,"t":1703444400}
+{"o":3351.1330392298,"h":3360.5490147634,"l":3232.7114347232,"c":3266.7053333966,"v":483436.9078996103,"t":1703448000}
+{"o":3266.7053333966,"h":3310.1457311136,"l":3255.8443657028,"c":3303.2653418517,"v":363961.0767710716,"t":1703451600}
+{"o":3303.2653418517,"h":3316.4295653082,"l":3193.6578143215,"c":3258.5366144868,"v":573019.6706178739,"t":1703455200}
+{"o":3258.5366144868,"h":3290.7066881924,"l":3239.9927290846,"c":3274.9945863428,"v":354100.0424709485,"t":1703458800}
+{"o":3274.9945863428,"h":3289.5740947452,"l":3147.6444126365,"c":3180.3281396152,"v":540445.3286211008,"t":1703462400}
+{"o":3180.3281396152,"h":3266.8321861967,"l":3179.4431314954,"c":3192.6663442636,"v":402125.6624991502,"t":1703466000}
+{"o":3192.6663442636,"h":3223.4834085534,"l":3172.6099581931,"c":3215.5783797061,"v":421859.8427512757,"t":1703469600}
+{"o":3215.5783797061,"h":3272.1263464026,"l":3203.9980856441,"c":3262.7007244527,"v":369677.7881975226,"t":1703473200}
+{"o":3262.7007244527,"h":3282.9908438627,"l":3231.8991961029,"c":3254.9948634171,"v":370951.1232123376,"t":1703476800}
+{"o":3254.9948634171,"h":3305.5810407534,"l":3253.7592018008,"c":3296.4868186151,"v":409781.1556057176,"t":1703480400}
+{"o":3296.4868186151,"h":3329.6064269282,"l":3288.6248357663,"c":3303.624618127,"v":320666.1617401726,"t":1703484000}
+{"o":3303.624618127,"h":3307.1147977156,"l":3261.6515673651,"c":3291.4017158746,"v":326296.8118456124,"t":1703487600}
+{"o":3291.4017158746,"h":3310.0036441677,"l":3230.0448041922,"c":3231.4388399221,"v":321144.7955017275,"t":1703491200}
+{"o":3231.4388399221,"h":3254.650873538,"l":3204.9791033727,"c":3226.2884116047,"v":324541.5192124543,"t":1703494800}
+{"o":3226.2884116047,"h":3255.4515347561,"l":3222.7964142558,"c":3242.944311478,"v":233675.3175232151,"t":1703498400}
+{"o":3242.944311478,"h":3276.4669443071,"l":3213.4772472435,"c":3256.5598561983,"v":315137.50340534,"t":1703502000}
+{"o":3256.5598561983,"h":3325.2396014927,"l":3216.852662076,"c":3318.4086454096,"v":358082.9743375338,"t":1703505600}
+{"o":3318.4086454096,"h":3364.4879236934,"l":3314.9324442924,"c":3341.9687026253,"v":451572.6381289898,"t":1703509200}
+{"o":3341.9687026253,"h":3461.1433842419,"l":3319.8254867606,"c":3461.1433842419,"v":458322.9686602968,"t":1703512800}
+{"o":3461.1433842419,"h":3604.3915763866,"l":3439.6020650709,"c":3590.7337450011,"v":655165.8796613386,"t":1703516400}
+{"o":3590.7337450011,"h":3625.8796104879,"l":3524.7363582773,"c":3558.573754281,"v":626628.1471808135,"t":1703520000}
+{"o":3558.573754281,"h":3619.5284101225,"l":3551.9494326155,"c":3601.5235735053,"v":487017.0679756668,"t":1703523600}
+{"o":3601.5235735053,"h":3667.4223895528,"l":3553.8096254488,"c":3570.0395965565,"v":464931.5321237506,"t":1703527200}
+{"o":3570.0395965565,"h":3606.294569446,"l":3501.3120894595,"c":3529.4964806335,"v":527730.6242946995,"t":1703530800}
+{"o":3529.4964806335,"h":3534.306311389,"l":3401.3316041066,"c":3472.264360899,"v":606748.548567244,"t":1703534400}
+{"o":3472.264360899,"h":3485.4318495279,"l":3411.8467887919,"c":3481.1833023253,"v":349529.0800380484,"t":1703538000}
+{"o":3481.1833023253,"h":3508.9350868151,"l":3457.590791388,"c":3488.1232927217,"v":328529.4448995094,"t":1703541600}
+{"o":3488.1232927217,"h":3536.8336835436,"l":3464.0334829175,"c":3517.0821387619,"v":345511.1866579646,"t":1703545200}
+{"o":3517.0821387619,"h":3534.5459234371,"l":3445.9486767505,"c":3466.5866230227,"v":402983.2338015803,"t":1703548800}
+{"o":3466.5866230227,"h":3515.2047362926,"l":3462.5353444218,"c":3477.9577220726,"v":350265.7714597415,"t":1703552400}
+{"o":3477.9577220726,"h":3489.16378638,"l":3411.6811759781,"c":3415.2496793067,"v":380733.7746883855,"t":1703556000}
+{"o":3415.2496793067,"h":3475.718036939,"l":3399.0228981274,"c":3471.2963090245,"v":351440.8427432305,"t":1703559600}
+{"o":3471.2963090245,"h":3512.8324891032,"l":3464.3596786148,"c":3502.6861659236,"v":333840.251305768,"t":1703563200}
+{"o":3502.6861659236,"h":3505.634589947,"l":3316.0398023896,"c":3346.4442083577,"v":594361.774275093,"t":1703566800}
+{"o":3346.4442083577,"h":3374.3085088438,"l":3249.9014411279,"c":3264.1096259177,"v":598192.3964832622,"t":1703570400}
+{"o":3264.1096259177,"h":3336.7899474809,"l":3229.0927664366,"c":3301.8566087208,"v":400907.9906896392,"t":1703574000}
+{"o":3301.8566087208,"h":3319.3874618518,"l":3239.1546107517,"c":3312.0733507165,"v":342297.5054926249,"t":1703577600}
+{"o":3312.0733507165,"h":3335.3704207205,"l":3256.9973429223,"c":3293.5142995459,"v":375900.055511991,"t":1703581200}
+{"o":3293.5142995459,"h":3371.9731759697,"l":3288.2134882622,"c":3346.5903491573,"v":337124.4019069214,"t":1703584800}
+{"o":3346.5903491573,"h":3356.5648906476,"l":3324.1303632473,"c":3342.4700853729,"v":297232.2081566334,"t":1703588400}
+{"o":3342.4700853729,"h":3393.4386615183,"l":3316.5943848061,"c":3391.717643756,"v":319585.0384097787,"t":1703592000}
+{"o":3391.717643756,"h":3406.5658549675,"l":3344.1900595656,"c":3366.1192510227,"v":303784.5005108014,"t":1703595600}
+{"o":3366.1192510227,"h":3369.0614274468,"l":3287.5916115713,"c":3294.9629104719,"v":389756.3440098244,"t":1703599200}
+{"o":3294.9629104719,"h":3300.9676178263,"l":3210.2616968424,"c":3217.1785195627,"v":618393.8696075608,"t":1703602800}
+{"o":3217.1785195627,"h":3272.198768961,"l":3197.5261804035,"c":3254.8093350106,"v":615690.0329790807,"t":1703606400}
+{"o":3254.8093350106,"h":3258.5181600462,"l":2985.69408786,"c":3094.8717075453,"v":1038055.1165148158,"t":1703610000}
+{"o":3094.8717075453,"h":3129.3665615888,"l":3041.7396301767,"c":3124.2799160399,"v":730789.684880115,"t":1703613600}
+{"o":3124.2799160399,"h":3137.1055763063,"l":3089.1978895721,"c":3099.8412546026,"v":475736.518637877,"t":1703617200}
+{"o":3099.8412546026,"h":3144.3355160441,"l":3090.7483889246,"c":3116.104225619,"v":424994.3493933531,"t":1703620800}
+{"o":3116.104225619,"h":3200.2747559157,"l":3106.2653773035,"c":3192.2956253701,"v":438742.1124043792,"t":1703624400}
+{"o":3192.2956253701,"h":3256.5050727869,"l":3173.2200753941,"c":3252.4863488023,"v":414914.7342343024,"t":1703628000}
+{"o":3252.4863488023,"h":3287.9014135224,"l":3219.9508544303,"c":3275.7184387494,"v":460487.3303002733,"t":1703631600}
+{"o":3275.7184387494,"h":3306.9505986699,"l":3203.4786299026,"c":3209.0495392497,"v":450488.6036333377,"t":1703635200}
+{"o":3209.0495392497,"h":3264.0247834819,"l":3205.3535675034,"c":3238.5214467295,"v":358783.6824056947,"t":1703638800}
+{"o":3238.5214467295,"h":3240.5561154981,"l":3165.7964307598,"c":3189.43023949,"v":437432.2427945285,"t":1703642400}
+{"o":3189.43023949,"h":3216.934800306,"l":3142.7715610155,"c":3159.6359520029,"v":521770.865784083,"t":1703646000}
+{"o":3159.6359520029,"h":3224.3303166416,"l":3158.354570827,"c":3210.4150517866,"v":348420.8723836204,"t":1703649600}
+{"o":3210.4150517866,"h":3245.6888914257,"l":3198.3637636141,"c":3242.3337977992,"v":344902.2888745818,"t":1703653200}
+{"o":3242.3337977992,"h":3280.3999721723,"l":3222.9882450761,"c":3252.9500747816,"v":339085.6767342579,"t":1703656800}
+{"o":3252.9500747816,"h":3269.815121388,"l":3228.8787187174,"c":3245.2265257979,"v":246789.4472511103,"t":1703660400}
+{"o":3245.2265257979,"h":3303.5758825807,"l":3228.3505517761,"c":3284.0257830183,"v":316173.076831051,"t":1703664000}
+{"o":3284.0257830183,"h":3290.1263192056,"l":3238.4420765503,"c":3239.8202097856,"v":265722.5501718708,"t":1703667600}
+{"o":3239.8202097856,"h":3345.491369658,"l":3235.3321575679,"c":3345.491369658,"v":285911.746302076,"t":1703671200}
+{"o":3345.491369658,"h":3354.8965356028,"l":3273.5911483389,"c":3286.7285200854,"v":375299.8042296951,"t":1703674800}
+{"o":3286.7285200854,"h":3297.6522183625,"l":3249.5667049586,"c":3265.2667545285,"v":323202.6336467299,"t":1703678400}
+{"o":3265.2667545285,"h":3294.3337668702,"l":3245.2916801107,"c":3246.667541005,"v":409586.5983375897,"t":1703682000}
+{"o":3246.667541005,"h":3258.9857897173,"l":3127.8382321193,"c":3148.9910571164,"v":630565.2601235071,"t":1703685600}
+{"o":3148.9910571164,"h":3171.8402956185,"l":3103.0602178722,"c":3140.2495043335,"v":602233.9406837499,"t":1703689200}
+{"o":3140.2495043335,"h":3149.695838595,"l":3046.3082294942,"c":3046.7955041867,"v":672874.6148590612,"t":1703692800}
+{"o":3046.7955041867,"h":3158.2237378024,"l":3046.5031981011,"c":3143.353750741,"v":473501.7776187262,"t":1703696400}
+{"o":3143.353750741,"h":3215.9861892225,"l":3122.2748685164,"c":3205.1458508554,"v":429686.7207965617,"t":1703700000}
+{"o":3205.1458508554,"h":3213.1503636484,"l":3112.7840694759,"c":3172.0428215469,"v":384039.5027885812,"t":1703703600}
+{"o":3172.0428215469,"h":3221.0852300561,"l":3156.7097923745,"c":3206.3660672669,"v":354777.4578801619,"t":1703707200}
+{"o":3206.3660672669,"h":3215.6532117514,"l":3161.763436482,"c":3177.0773841581,"v":316099.0423471513,"t":1703710800}
+{"o":3177.0773841581,"h":3192.9335713276,"l":3103.0005009858,"c":3124.0526926934,"v":380114.879382692,"t":1703714400}
+{"o":3124.0526926934,"h":3141.1913392738,"l":3103.1726719898,"c":3115.2721674023,"v":317612.0798321795,"t":1703718000}
+{"o":3115.2721674023,"h":3189.6227249907,"l":3105.0299296141,"c":3128.8689093595,"v":413566.7865066655,"t":1703721600}
+{"o":3128.8689093595,"h":3144.7998724744,"l":3030.0524751892,"c":3056.5408027355,"v":490824.0486750994,"t":1703725200}
+{"o":3056.5408027355,"h":3066.5773623015,"l":2974.762401955,"c":3002.9742281415,"v":480676.4213540005,"t":1703728800}
+{"o":3002.9742281415,"h":3056.6594228726,"l":2993.6946374658,"c":3036.7571482435,"v":440936.3368052664,"t":1703732400}
+{"o":3036.7571482435,"h":3076.5764271451,"l":3014.8602630216,"c":3043.8183340366,"v":266172.4428614249,"t":1703736000}
+{"o":3043.8183340366,"h":3080.781401813,"l":3035.4943120848,"c":3063.5425943721,"v":321406.2245365308,"t":1703739600}
+{"o":3063.5425943721,"h":3109.5937161524,"l":3036.9806889761,"c":3045.8723781574,"v":319642.4478658313,"t":1703743200}
+{"o":3045.8723781574,"h":3086.3362170974,"l":2982.1309102833,"c":3077.9598263301,"v":431073.3755889622,"t":1703746800}
+{"o":3077.9598263301,"h":3084.2346992595,"l":3050.01506707,"c":3055.5416318418,"v":278201.6986083743,"t":1703750400}
+{"o":3055.5416318418,"h":3071.8226404613,"l":3003.399577473,"c":3039.1700437694,"v":267592.6769451705,"t":1703754000}
+{"o":3039.1700437694,"h":3091.3195895327,"l":3029.1052415337,"c":3064.0248862579,"v":245968.4626077348,"t":1703757600}
+{"o":3064.0248862579,"h":3083.1165621388,"l":3045.1345242023,"c":3055.3251856389,"v":204425.3847941307,"t":1703761200}
+{"o":3055.3251856389,"h":3063.1754252015,"l":2936.0132845054,"c":2947.3632754603,"v":600335.6499579402,"t":1703764800}
+{"o":2947.3632754603,"h":2983.7740731217,"l":2893.8283615814,"c":2947.9617485615,"v":517167.1860221753,"t":1703768400}
+{"o":2947.9617485615,"h":2953.710510514,"l":2811.5018032228,"c":2880.5338199064,"v":786750.8497055791,"t":1703772000}
+{"o":2880.5338199064,"h":2932.3932298931,"l":2875.4267382866,"c":2904.6646879243,"v":437149.7684896382,"t":1703775600}
+{"o":2904.6646879243,"h":2919.6741947438,"l":2848.8105590361,"c":2878.198188846,"v":358786.4932741391,"t":1703779200}
+{"o":2878.198188846,"h":2932.0179138872,"l":2873.5827916359,"c":2909.2758801614,"v":342305.3810224248,"t":1703782800}
+{"o":2909.2758801614,"h":2920.2588750113,"l":2872.6921146297,"c":2887.4690615305,"v":310318.4800801082,"t":1703786400}
+{"o":2887.4690615305,"h":2957.1923877662,"l":2882.3955322128,"c":2944.8292909901,"v":262391.4714653238,"t":1703790000}
+{"o":2944.8292909901,"h":2950.3204486496,"l":2878.4515011219,"c":2905.7146963843,"v":334042.9136469699,"t":1703793600}
+{"o":2905.7146963843,"h":2951.9249048216,"l":2896.9980968455,"c":2925.7111356429,"v":388845.926448544,"t":1703797200}
+{"o":2925.7111356429,"h":3025.053737897,"l":2917.6218387571,"c":3018.5356001237,"v":388800.1864933749,"t":1703800800}
+{"o":3018.5356001237,"h":3023.2547700977,"l":2967.09012574,"c":2968.282892747,"v":351075.7810525471,"t":1703804400}
+{"o":2968.282892747,"h":2986.2623376656,"l":2900.7936347602,"c":2915.8135099361,"v":484814.4105959688,"t":1703808000}
+{"o":2915.8135099361,"h":3009.2865873703,"l":2900.0389369586,"c":2988.973079166,"v":533571.3472425217,"t":1703811600}
+{"o":2988.973079166,"h":3062.3450280225,"l":2982.4388871091,"c":3047.4042293746,"v":514817.2995474604,"t":1703815200}
+{"o":3047.4042293746,"h":3088.0777209717,"l":3036.7240965316,"c":3059.3087214636,"v":325249.9753195507,"t":1703818800}
+{"o":3059.3087214636,"h":3086.6680387558,"l":3037.3015354265,"c":3066.0154472775,"v":303076.0033497884,"t":1703822400}
+{"o":3066.0154472775,"h":3110.8799597705,"l":3044.334160598,"c":3099.8131017499,"v":244419.4503680522,"t":1703826000}
+{"o":3099.8131017499,"h":3162.091341619,"l":3090.9175314764,"c":3153.9172894402,"v":337804.3587387888,"t":1703829600}
+{"o":3153.9172894402,"h":3155.8243908776,"l":3057.9454784949,"c":3065.146132641,"v":311524.890440942,"t":1703833200}
+{"o":3065.146132641,"h":3164.0646101816,"l":3062.2769327182,"c":3159.3597216125,"v":271106.6816844771,"t":1703836800}
+{"o":3159.3597216125,"h":3196.5904355041,"l":3125.9941455177,"c":3173.6092872082,"v":369828.2058324215,"t":1703840400}
+{"o":3173.6092872082,"h":3183.6672250374,"l":3139.1157937376,"c":3142.3844018689,"v":296282.5994146848,"t":1703844000}
+{"o":3142.3844018689,"h":3169.3105947413,"l":3126.5931182211,"c":3135.6136795594,"v":231228.6498512547,"t":1703847600}
+{"o":3135.6136795594,"h":3141.4563694285,"l":3102.7724403048,"c":3123.1116354298,"v":282929.621509638,"t":1703851200}
+{"o":3123.1116354298,"h":3155.1366971537,"l":3095.370840507,"c":3146.058038788,"v":242437.8046952532,"t":1703854800}
+{"o":3146.058038788,"h":3205.3862418126,"l":3145.8779286348,"c":3184.1513869047,"v":338303.5481530696,"t":1703858400}
+{"o":3184.1513869047,"h":3187.9912534758,"l":3059.3533736601,"c":3086.3362088846,"v":462796.9410862113,"t":1703862000}
+{"o":3086.3362088846,"h":3135.9851827559,"l":3019.7532466756,"c":3025.4739471548,"v":533051.9552487142,"t":1703865600}
+{"o":3025.4739471548,"h":3059.2119705551,"l":2993.0194432709,"c":3021.2491639137,"v":471550.2416694351,"t":1703869200}
+{"o":3021.2491639137,"h":3095.305732516,"l":3014.462993828,"c":3075.9267459645,"v":325842.022216558,"t":1703872800}
+{"o":3075.9267459645,"h":3106.2879572328,"l":3057.4629747008,"c":3084.8836480039,"v":213299.8565731298,"t":1703876400}
+{"o":3084.8836480039,"h":3092.1305683959,"l":3042.2481321592,"c":3053.6290038729,"v":233865.9218194861,"t":1703880000}
+{"o":3053.6290038729,"h":3081.9195037538,"l":3020.5858551971,"c":3039.5989059897,"v":263579.6593045181,"t":1703883600}
+{"o":3039.5989059897,"h":3074.937430401,"l":3000.8249549605,"c":3031.6292443378,"v":286191.7486777144,"t":1703887200}
+{"o":3031.6292443378,"h":3096.4665927044,"l":3031.6292443378,"c":3094.967382524,"v":206478.8789393763,"t":1703890800}
+{"o":3094.967382524,"h":3108.3927609896,"l":3075.9779199437,"c":3085.8658182502,"v":208032.7803926079,"t":1703894400}
+{"o":3085.8658182502,"h":3129.218247607,"l":3065.8610013065,"c":3099.3275714892,"v":204822.3402202957,"t":1703898000}
+{"o":3099.3275714892,"h":3100.4441511037,"l":3050.3033928799,"c":3055.3807143302,"v":178902.6770114257,"t":1703901600}
+{"o":3055.3807143302,"h":3066.9323003219,"l":3000.7850120318,"c":3015.3711149378,"v":227413.8434147367,"t":1703905200}
+{"o":3015.3711149378,"h":3041.0267855197,"l":3008.8617188717,"c":3033.4336720904,"v":214342.6953388767,"t":1703908800}
+{"o":3033.4336720904,"h":3054.618964816,"l":3019.1635572875,"c":3048.5691581078,"v":291418.9408178436,"t":1703912400}
+{"o":3048.5691581078,"h":3054.8459943989,"l":3032.616931686,"c":3044.6701594538,"v":204624.2256813104,"t":1703916000}
+{"o":3044.6701594538,"h":3053.9189101667,"l":3001.1789721137,"c":3007.0085306906,"v":210555.3652457177,"t":1703919600}
+{"o":3007.0085306906,"h":3008.8191044647,"l":2943.736827812,"c":2947.8863170302,"v":307357.2404727832,"t":1703923200}
+{"o":2947.8863170302,"h":2966.7032040014,"l":2931.937601986,"c":2958.5464462497,"v":273933.1912057922,"t":1703926800}
+{"o":2958.5464462497,"h":2978.9744871655,"l":2941.4921104591,"c":2970.1960498226,"v":233046.2864867457,"t":1703930400}
+{"o":2970.1960498226,"h":2983.5150377344,"l":2963.2109073577,"c":2973.8038100431,"v":159045.8175410875,"t":1703934000}
+{"o":2973.8038100431,"h":3017.7084432659,"l":2971.5551851541,"c":2997.2515324283,"v":176558.6148751719,"t":1703937600}
+{"o":2997.2515324283,"h":3009.9364951714,"l":2984.8598475623,"c":2996.2978652081,"v":205503.0192854567,"t":1703941200}
+{"o":2996.2978652081,"h":3031.4930498994,"l":2995.8029039791,"c":3025.4439103746,"v":221038.687586974,"t":1703944800}
+{"o":3025.4439103746,"h":3032.1827646049,"l":2986.5715877615,"c":3032.1827646049,"v":270751.5346384565,"t":1703948400}
+{"o":3032.1827646049,"h":3053.5009653115,"l":2997.2350562575,"c":3013.5028428973,"v":348111.9094406008,"t":1703952000}
+{"o":3013.5028428973,"h":3025.0649880324,"l":2990.4959333984,"c":3018.823992864,"v":238502.5648825548,"t":1703955600}
+{"o":3018.823992864,"h":3022.2520447771,"l":2994.0032512876,"c":3005.6207614155,"v":208227.8224353476,"t":1703959200}
+{"o":3005.6207614155,"h":3027.8851426663,"l":2995.1477892729,"c":3008.3977284682,"v":212395.4349125436,"t":1703962800}
+{"o":3008.3977284682,"h":3035.1953626199,"l":3006.6015521143,"c":3009.1603931081,"v":215791.3674173118,"t":1703966400}
+{"o":3009.1603931081,"h":3020.4548745023,"l":2971.4052845743,"c":2985.3105429458,"v":191893.7496818906,"t":1703970000}
+{"o":2985.3105429458,"h":2988.1623650688,"l":2955.6722564406,"c":2963.7290694225,"v":181434.3184336043,"t":1703973600}
+{"o":2963.7290694225,"h":2979.8523594827,"l":2948.2129639762,"c":2966.4336216683,"v":197706.2099039312,"t":1703977200}
+{"o":2966.4336216683,"h":2994.1799134592,"l":2962.7326689497,"c":2987.2094519924,"v":204372.3158419458,"t":1703980800}
+{"o":2987.2094519924,"h":2996.8431315262,"l":2947.0406845615,"c":2952.2689865334,"v":197588.984107645,"t":1703984400}
+{"o":2952.2689865334,"h":2963.3075077431,"l":2894.334572821,"c":2930.9927261646,"v":233804.6533275534,"t":1703988000}
+{"o":2930.9927261646,"h":2934.9130150059,"l":2900.8076416855,"c":2932.1208908901,"v":218193.1507138139,"t":1703991600}
+{"o":2932.1208908901,"h":2978.6782873739,"l":2924.292823642,"c":2966.7674817159,"v":193638.8660171416,"t":1703995200}
+{"o":2966.7674817159,"h":2983.7384961829,"l":2948.0896400592,"c":2949.9813414046,"v":160216.8801792609,"t":1703998800}
+{"o":2949.9813414046,"h":2992.280536284,"l":2949.9813414046,"c":2982.6805985094,"v":167630.2690279804,"t":1704002400}
+{"o":2982.6805985094,"h":3050.7211732042,"l":2978.5518543757,"c":3028.4116244212,"v":209307.8714099941,"t":1704006000}
+{"o":3028.4116244212,"h":3043.2458918774,"l":3011.1608346009,"c":3031.0792462969,"v":194469.3623901065,"t":1704009600}
+{"o":3031.0792462969,"h":3060.4911197786,"l":3025.3936897053,"c":3042.1126677083,"v":171183.4812517106,"t":1704013200}
+{"o":3042.1126677083,"h":3049.4849773353,"l":3029.6522493951,"c":3034.2141254557,"v":145750.0318731179,"t":1704016800}
+{"o":3034.2141254557,"h":3037.7092778229,"l":3022.2702751134,"c":3034.989997757,"v":165982.1395911334,"t":1704020400}
+{"o":3034.989997757,"h":3061.8075022907,"l":3003.9151533667,"c":3011.6332782262,"v":186810.5460064456,"t":1704024000}
+{"o":3011.6332782262,"h":3020.8988481285,"l":2992.3304777067,"c":3004.9724266197,"v":193069.1259082459,"t":1704027600}
+{"o":3004.9724266197,"h":3019.0237207836,"l":2993.8492833758,"c":3001.0111208772,"v":167518.2234265977,"t":1704031200}
+{"o":3001.0111208772,"h":3020.3871896174,"l":2976.822454618,"c":2984.899293579,"v":202885.8605961052,"t":1704034800}
+{"o":2984.899293579,"h":3024.6092473439,"l":2979.5563061164,"c":3011.5451439007,"v":158750.3360576968,"t":1704038400}
+{"o":3011.5451439007,"h":3040.0228134493,"l":3005.4814661473,"c":3036.9883465721,"v":180052.9550880969,"t":1704042000}
+{"o":3036.9883465721,"h":3039.1567324358,"l":3014.4936313981,"c":3025.0527380126,"v":165596.1808226302,"t":1704045600}
+{"o":3025.0527380126,"h":3042.0309565926,"l":3014.6597364633,"c":3021.6605394991,"v":146796.3785931956,"t":1704049200}
+{"o":3021.6605394991,"h":3054.2048792831,"l":3013.7931154314,"c":3052.5068850827,"v":226963.5462868232,"t":1704052800}
+{"o":3052.5068850827,"h":3062.3971715428,"l":3024.5519867363,"c":3028.1551905634,"v":235412.5764192609,"t":1704056400}
+{"o":3028.1551905634,"h":3030.0171397771,"l":2929.34368988,"c":2931.2481165642,"v":262879.5838045746,"t":1704060000}
+{"o":2931.2481165642,"h":3058.486678729,"l":2910.7941741918,"c":2963.9599757465,"v":318815.4897626079,"t":1704063600}
+{"o":2963.9599757465,"h":3024.4027857788,"l":2963.9599757465,"c":2971.5233838564,"v":335650.2052488847,"t":1704067200}
+{"o":2971.5233838564,"h":3071.4090107566,"l":2960.4949106901,"c":3032.0290312385,"v":270330.0508939269,"t":1704070800}
+{"o":3032.0290312385,"h":3038.5631806479,"l":3008.7685499796,"c":3020.5575032612,"v":172055.5520536867,"t":1704074400}
+{"o":3020.5575032612,"h":3029.1055557378,"l":2987.3257352202,"c":3001.4724921115,"v":192648.9438162786,"t":1704078000}
+{"o":3001.4724921115,"h":3027.7016893613,"l":2960.4493838575,"c":2987.4526554661,"v":186894.4682494282,"t":1704081600}
+{"o":2987.4526554661,"h":2995.1371608181,"l":2958.8470939472,"c":2962.3176029293,"v":134807.0769714678,"t":1704085200}
+{"o":2962.3176029293,"h":2987.4816547883,"l":2959.1480638191,"c":2982.0431149582,"v":102906.9664072256,"t":1704088800}
+{"o":2982.0431149582,"h":3017.2102500781,"l":2969.5383372225,"c":2986.1561106306,"v":136517.8718676768,"t":1704092400}
+{"o":2986.1561106306,"h":2999.3000551244,"l":2971.6745512875,"c":2986.0818103094,"v":102099.1887061339,"t":1704096000}
+{"o":2986.0818103094,"h":3034.3251517515,"l":2968.1507393913,"c":3032.2040630795,"v":136975.5199064655,"t":1704099600}
+{"o":3032.2040630795,"h":3050.7659844532,"l":3027.6611565726,"c":3034.2263341462,"v":122347.6241235444,"t":1704103200}
+{"o":3034.2263341462,"h":3045.9755143542,"l":3022.0192536553,"c":3037.5376741954,"v":106236.3339156117,"t":1704106800}
+{"o":3037.5376741954,"h":3086.3596819585,"l":3025.5932500533,"c":3054.218872766,"v":171439.4645769135,"t":1704110400}
+{"o":3054.218872766,"h":3080.9981450307,"l":3040.9546392376,"c":3069.6576280705,"v":174893.1401722803,"t":1704114000}
+{"o":3069.6576280705,"h":3069.6576280705,"l":3039.6885316993,"c":3040.8981494298,"v":199410.4189394315,"t":1704117600}
+{"o":3040.8981494298,"h":3097.7569912325,"l":3038.6564732827,"c":3087.8392238077,"v":220172.1147494873,"t":1704121200}
+{"o":3087.8392238077,"h":3158.3433661487,"l":3083.3022824355,"c":3105.5047438938,"v":302822.0274106049,"t":1704124800}
+{"o":3105.5047438938,"h":3122.2614144668,"l":3093.2620059031,"c":3118.4177335638,"v":192647.6905880012,"t":1704128400}
+{"o":3118.4177335638,"h":3167.9972931819,"l":3118.374543786,"c":3143.8860148533,"v":275954.1551695745,"t":1704132000}
+{"o":3143.8860148533,"h":3178.5977698619,"l":3130.556818583,"c":3170.2745468106,"v":234390.2407141159,"t":1704135600}
+{"o":3170.2745468106,"h":3191.8933255049,"l":3142.4058788176,"c":3146.9089146022,"v":283869.2504622847,"t":1704139200}
+{"o":3146.9089146022,"h":3153.2064090432,"l":3129.2480750942,"c":3145.0703301322,"v":235525.8617074099,"t":1704142800}
+{"o":3145.0703301322,"h":3155.4109545886,"l":3116.9697698797,"c":3145.8770767365,"v":181037.1057682664,"t":1704146400}
+{"o":3145.8770767365,"h":3195.0647189376,"l":3145.7440275561,"c":3194.5378577224,"v":247705.8410343728,"t":1704150000}
+{"o":3194.5378577224,"h":3219.3314955903,"l":3162.2047064005,"c":3216.5661746062,"v":330952.3959326255,"t":1704153600}
+{"o":3216.5661746062,"h":3284.9868534433,"l":3215.4264298211,"c":3236.2117929838,"v":399865.448278251,"t":1704157200}
+{"o":3236.2117929838,"h":3265.6393020237,"l":3232.6754793229,"c":3264.6366855496,"v":230969.5774545859,"t":1704160800}
+{"o":3264.6366855496,"h":3265.9057088245,"l":3228.6317969621,"c":3248.0145693193,"v":239352.3021586016,"t":1704164400}
+{"o":3248.0145693193,"h":3287.2137400318,"l":3234.9973397409,"c":3278.6366671177,"v":329031.7804858648,"t":1704168000}
+{"o":3278.6366671177,"h":3299.3250299493,"l":3269.5612827598,"c":3283.1535024623,"v":281092.1414938237,"t":1704171600}
+{"o":3283.1535024623,"h":3301.3214794018,"l":3261.6391841095,"c":3284.0983023943,"v":273595.116309763,"t":1704175200}
+{"o":3284.0983023943,"h":3342.542269448,"l":3284.0983023943,"c":3336.3556166198,"v":252784.0286390626,"t":1704178800}
+{"o":3336.3556166198,"h":3351.8024799385,"l":3314.8519925842,"c":3338.0057038985,"v":234980.5626645687,"t":1704182400}
+{"o":3338.0057038985,"h":3405.43383864,"l":3332.934427103,"c":3378.5054735435,"v":253104.3530085277,"t":1704186000}
+{"o":3378.5054735435,"h":3396.0427362723,"l":3332.2126905305,"c":3361.6333793268,"v":255638.7618602828,"t":1704189600}
+{"o":3361.6333793268,"h":3386.0388060246,"l":3291.0391364872,"c":3318.4978816,"v":240857.4174031592,"t":1704193200}
+{"o":3318.4978816,"h":3330.4310216895,"l":3289.7375045996,"c":3293.2279726479,"v":166495.6447065913,"t":1704196800}
+{"o":3293.2279726479,"h":3323.4920115466,"l":3290.9738221149,"c":3303.9134193396,"v":176228.8507307594,"t":1704200400}
+{"o":3303.9134193396,"h":3313.1864484088,"l":3188.2446796886,"c":3209.1569138605,"v":319408.3516895068,"t":1704204000}
+{"o":3209.1569138605,"h":3223.9598645382,"l":3150.8697501904,"c":3196.293700584,"v":347372.7326138972,"t":1704207600}
+{"o":3196.293700584,"h":3217.6629441122,"l":3164.4920167663,"c":3209.5846170739,"v":284162.348445658,"t":1704211200}
+{"o":3209.5846170739,"h":3217.7559229124,"l":3119.6083474958,"c":3139.2014643616,"v":269407.372288001,"t":1704214800}
+{"o":3139.2014643616,"h":3159.847781197,"l":3133.6055973979,"c":3141.3978616946,"v":197179.3045294404,"t":1704218400}
+{"o":3141.3978616946,"h":3177.3423341329,"l":3119.3256133916,"c":3136.0586925838,"v":240498.6332870064,"t":1704222000}
+{"o":3136.0586925838,"h":3165.6071850382,"l":3118.2140052146,"c":3119.4852645634,"v":230444.4586840544,"t":1704225600}
+{"o":3119.4852645634,"h":3145.5331000002,"l":3106.3921394337,"c":3144.3411658513,"v":226307.543025176,"t":1704229200}
+{"o":3144.3411658513,"h":3171.3287254144,"l":3135.1671996197,"c":3146.1267152531,"v":228133.8122998479,"t":1704232800}
+{"o":3146.1267152531,"h":3148.848253066,"l":3092.3446749096,"c":3110.34205135,"v":207299.4692981677,"t":1704236400}
+{"o":3110.34205135,"h":3146.1629736324,"l":3106.7053921758,"c":3125.9480541861,"v":254924.3237150937,"t":1704240000}
+{"o":3125.9480541861,"h":3160.6849702005,"l":3110.3012822126,"c":3150.5123415169,"v":205735.934860672,"t":1704243600}
+{"o":3150.5123415169,"h":3166.2777440793,"l":3132.6134436789,"c":3138.5466283341,"v":160140.9178193554,"t":1704247200}
+{"o":3138.5466283341,"h":3149.3311014167,"l":3123.083693596,"c":3144.9607690653,"v":165785.8523671153,"t":1704250800}
+{"o":3144.9607690653,"h":3153.6939081316,"l":3121.3275821325,"c":3144.1335040023,"v":175156.5989583375,"t":1704254400}
+{"o":3144.1335040023,"h":3170.585729224,"l":3136.6374239475,"c":3155.5471337085,"v":209421.595071605,"t":1704258000}
+{"o":3155.5471337085,"h":3195.7466420664,"l":3143.9731067994,"c":3183.3563395894,"v":272260.5513814493,"t":1704261600}
+{"o":3183.3563395894,"h":3201.6410336665,"l":3133.1366969743,"c":3140.7933227222,"v":197336.659812254,"t":1704265200}
+{"o":3140.7933227222,"h":3163.6686938385,"l":3135.4749831073,"c":3155.9199252428,"v":151355.7160867325,"t":1704268800}
+{"o":3155.9199252428,"h":3186.1786962082,"l":3152.7273086633,"c":3174.602208378,"v":191912.9017204497,"t":1704272400}
+{"o":3174.602208378,"h":3185.8585959648,"l":3106.0108208941,"c":3126.3106927394,"v":224930.3797448388,"t":1704276000}
+{"o":3126.3106927394,"h":3129.4990255197,"l":2988.5805876105,"c":3014.8892950132,"v":480492.6390123213,"t":1704279600}
+{"o":3014.8892950132,"h":3014.8892950132,"l":2783.0644937753,"c":2922.9708825196,"v":975489.2048881879,"t":1704283200}
+{"o":2922.9708825196,"h":2930.5935623397,"l":2824.3245668385,"c":2863.8475536869,"v":564705.3597294046,"t":1704286800}
+{"o":2863.8475536869,"h":2872.2738876924,"l":2781.8909526259,"c":2818.6737096138,"v":479602.4353177007,"t":1704290400}
+{"o":2818.6737096138,"h":2954.0217333924,"l":2815.0882425859,"c":2952.1684671985,"v":478940.3945980619,"t":1704294000}
+{"o":2952.1684671985,"h":3020.5795416191,"l":2883.9301265411,"c":2911.979977391,"v":618730.6743404735,"t":1704297600}
+{"o":2911.979977391,"h":2914.4375499743,"l":2826.6262650491,"c":2850.6076927564,"v":321134.467342995,"t":1704301200}
+{"o":2850.6076927564,"h":2881.1430256498,"l":2787.1607977412,"c":2820.7374947654,"v":297000.6850885449,"t":1704304800}
+{"o":2820.7374947654,"h":2877.1003711723,"l":2812.747056935,"c":2838.1959483215,"v":257654.1615360813,"t":1704308400}
+{"o":2838.1959483215,"h":2905.7007877425,"l":2833.4398305815,"c":2900.3517511588,"v":228927.486854014,"t":1704312000}
+{"o":2900.3517511588,"h":2926.8021466964,"l":2877.2223367848,"c":2921.4714390791,"v":275678.5067322711,"t":1704315600}
+{"o":2921.4714390791,"h":2922.5915536618,"l":2863.9719162111,"c":2879.4057250822,"v":227921.5417574219,"t":1704319200}
+{"o":2879.4057250822,"h":2884.0300942468,"l":2849.1402480386,"c":2870.3115287965,"v":238619.9120538178,"t":1704322800}
+{"o":2870.3115287965,"h":2921.8860878729,"l":2861.9573418846,"c":2918.59307436,"v":296984.4075958359,"t":1704326400}
+{"o":2918.59307436,"h":2926.5848895837,"l":2852.3476015093,"c":2868.2562258476,"v":235547.758168173,"t":1704330000}
+{"o":2868.2562258476,"h":2940.866565,"l":2858.3505800185,"c":2937.5307482713,"v":285239.853825887,"t":1704333600}
+{"o":2937.5307482713,"h":2969.5496456968,"l":2920.8765367771,"c":2947.2874174652,"v":350180.1162185509,"t":1704337200}
+{"o":2947.2874174652,"h":2956.5806013404,"l":2924.1790380841,"c":2931.9405811714,"v":266053.1527320298,"t":1704340800}
+{"o":2931.9405811714,"h":2959.6143983501,"l":2907.5775412584,"c":2950.038853358,"v":284309.0343585681,"t":1704344400}
+{"o":2950.038853358,"h":2957.4217586137,"l":2927.5696278008,"c":2937.5008055723,"v":187073.4257204872,"t":1704348000}
+{"o":2937.5008055723,"h":2949.681549024,"l":2881.0616003452,"c":2882.8367718774,"v":212228.7650032978,"t":1704351600}
+{"o":2882.8367718774,"h":2893.3932523437,"l":2847.292375757,"c":2859.0551169684,"v":213106.647209889,"t":1704355200}
+{"o":2859.0551169684,"h":2888.983210185,"l":2858.2708206386,"c":2870.9476386081,"v":132694.7881492312,"t":1704358800}
+{"o":2870.9476386081,"h":2886.2926060056,"l":2824.0880513519,"c":2865.3084701548,"v":194881.2845442274,"t":1704362400}
+{"o":2865.3084701548,"h":2881.9292046505,"l":2845.0080037188,"c":2870.9050993253,"v":157561.9084956305,"t":1704366000}
+{"o":2870.9050993253,"h":2909.4087169979,"l":2861.3940366642,"c":2898.1131014401,"v":213915.7467060109,"t":1704369600}
+{"o":2898.1131014401,"h":2929.3823640113,"l":2866.5153598275,"c":2913.6595363184,"v":219578.6561888835,"t":1704373200}
+{"o":2913.6595363184,"h":2979.1109202478,"l":2898.7300502119,"c":2978.3053944151,"v":261936.4981342299,"t":1704376800}
+{"o":2978.3053944151,"h":3039.3640121884,"l":2962.0178469166,"c":3023.8861537635,"v":366692.2034479844,"t":1704380400}
+{"o":3023.8861537635,"h":3030.089660629,"l":2964.1304009305,"c":2973.9003809816,"v":317566.6134547209,"t":1704384000}
+{"o":2973.9003809816,"h":3025.7057405244,"l":2963.8561466024,"c":3005.4465903948,"v":265428.246795034,"t":1704387600}
+{"o":3005.4465903948,"h":3029.1463659719,"l":2995.0499111254,"c":3022.3134057514,"v":214158.2863468143,"t":1704391200}
+{"o":3022.3134057514,"h":3109.7170409427,"l":3019.2950436101,"c":3066.7914991105,"v":366300.3722021937,"t":1704394800}
+{"o":3066.7914991105,"h":3150.357576666,"l":3066.7914991105,"c":3105.9156260144,"v":356732.6451369976,"t":1704398400}
+{"o":3105.9156260144,"h":3122.5944867997,"l":3070.9849216289,"c":3079.6811255312,"v":261739.474442673,"t":1704402000}
+{"o":3079.6811255312,"h":3115.4635692909,"l":3051.0035732564,"c":3055.8740409036,"v":260814.0690420742,"t":1704405600}
+{"o":3055.8740409036,"h":3071.6224991327,"l":3044.3915908697,"c":3057.903121754,"v":211761.8932725048,"t":1704409200}
+{"o":3057.903121754,"h":3072.8680501981,"l":3002.4770179336,"c":3034.7785488735,"v":265634.4258194939,"t":1704412800}
+{"o":3034.7785488735,"h":3049.8057660607,"l":2919.1190124706,"c":2947.2990165013,"v":374526.4019634803,"t":1704416400}
+{"o":2947.2990165013,"h":2983.3853876748,"l":2929.9910754872,"c":2945.5366584865,"v":305506.4487550766,"t":1704420000}
+{"o":2945.5366584865,"h":2969.6681032686,"l":2930.2830727898,"c":2942.8733639449,"v":197248.6490353604,"t":1704423600}
+{"o":2942.8733639449,"h":2954.907544637,"l":2917.7127505178,"c":2938.9730957557,"v":234022.3617898345,"t":1704427200}
+{"o":2938.9730957557,"h":2975.6521621674,"l":2933.3949065654,"c":2955.6901622607,"v":188941.6918573595,"t":1704430800}
+{"o":2955.6901622607,"h":2965.7692158023,"l":2932.1321543837,"c":2960.0593044294,"v":148282.1103618559,"t":1704434400}
+{"o":2960.0593044294,"h":2973.4849238517,"l":2946.5147112802,"c":2947.6234003398,"v":140711.0397790233,"t":1704438000}
+{"o":2947.6234003398,"h":2979.8250660434,"l":2947.093964603,"c":2956.7755586183,"v":140263.3799598025,"t":1704441600}
+{"o":2956.7755586183,"h":3000.9535522898,"l":2956.2598640081,"c":2989.2228976505,"v":233934.9175900735,"t":1704445200}
+{"o":2989.2228976505,"h":2993.6048044914,"l":2901.1812022864,"c":2910.3568111966,"v":199714.7369017566,"t":1704448800}
+{"o":2910.3568111966,"h":2934.5579148078,"l":2899.85101883,"c":2903.7744257947,"v":207669.1468113727,"t":1704452400}
+{"o":2903.7744257947,"h":2942.0060196073,"l":2881.0706877125,"c":2931.9404675967,"v":223972.1945619883,"t":1704456000}
+{"o":2931.9404675967,"h":2953.4651128123,"l":2912.683405058,"c":2937.3557034194,"v":228874.6521656161,"t":1704459600}
+{"o":2937.3557034194,"h":2947.8304875265,"l":2824.2744903447,"c":2829.6401875769,"v":476912.6538992805,"t":1704463200}
+{"o":2829.6401875769,"h":2877.3480259283,"l":2828.8041322378,"c":2854.0392397136,"v":333319.280706624,"t":1704466800}
+{"o":2854.0392397136,"h":2867.0504791881,"l":2803.2745308572,"c":2803.2745308572,"v":280965.4456306846,"t":1704470400}
+{"o":2803.2745308572,"h":2855.3124515378,"l":2783.4846969332,"c":2850.6126115864,"v":359428.7340040526,"t":1704474000}
+{"o":2850.6126115864,"h":2865.0361870642,"l":2829.2616537773,"c":2855.7097787479,"v":182339.9279495981,"t":1704477600}
+{"o":2855.7097787479,"h":2878.4589288902,"l":2848.3106227172,"c":2855.8797682273,"v":190946.7921555078,"t":1704481200}
+{"o":2855.8797682273,"h":2912.7741751936,"l":2855.7532635531,"c":2903.6963132168,"v":199085.8081384244,"t":1704484800}
+{"o":2903.6963132168,"h":2903.6963132168,"l":2867.5735304535,"c":2888.5869203842,"v":192073.1102598723,"t":1704488400}
+{"o":2888.5869203842,"h":2912.1019640971,"l":2859.338178981,"c":2890.8807650989,"v":162348.2505871744,"t":1704492000}
+{"o":2890.8807650989,"h":2926.1136553424,"l":2890.8807650989,"c":2912.6467743637,"v":195856.5627559235,"t":1704495600}
+{"o":2912.6467743637,"h":2922.4842525103,"l":2872.3362827923,"c":2888.1921671899,"v":220663.7634612146,"t":1704499200}
+{"o":2888.1921671899,"h":2888.2021165354,"l":2851.9101830506,"c":2867.2110835835,"v":150880.2690336104,"t":1704502800}
+{"o":2867.2110835835,"h":2888.9836987251,"l":2858.1326413221,"c":2879.3908252185,"v":164969.9422252782,"t":1704506400}
+{"o":2879.3908252185,"h":2896.7894573557,"l":2863.1942207634,"c":2875.6388179749,"v":133191.3603317935,"t":1704510000}
+{"o":2875.6388179749,"h":2882.5022361377,"l":2807.4568654432,"c":2833.9975566877,"v":246389.0372283916,"t":1704513600}
+{"o":2833.9975566877,"h":2839.6983715887,"l":2708.8646910546,"c":2754.8629019123,"v":377390.0313904199,"t":1704517200}
+{"o":2754.8629019123,"h":2754.8629019123,"l":2670.2470036779,"c":2683.9410276295,"v":411004.4495768404,"t":1704520800}
+{"o":2683.9410276295,"h":2760.6201182016,"l":2681.9632563673,"c":2753.5058764211,"v":284353.8212420286,"t":1704524400}
+{"o":2753.5058764211,"h":2775.6882921281,"l":2732.285976704,"c":2775.6882921281,"v":179517.6703816023,"t":1704528000}
+{"o":2775.6882921281,"h":2788.009759175,"l":2759.5484125853,"c":2768.0021212866,"v":139255.4355081603,"t":1704531600}
+{"o":2768.0021212866,"h":2776.655288112,"l":2752.0252802503,"c":2759.5452167527,"v":157282.2073078979,"t":1704535200}
+{"o":2759.5452167527,"h":2766.633401969,"l":2740.8212128613,"c":2752.4847026339,"v":147183.5695638482,"t":1704538800}
+{"o":2752.4847026339,"h":2772.5174125131,"l":2719.2368337713,"c":2729.0189111349,"v":168938.4523720075,"t":1704542400}
+{"o":2729.0189111349,"h":2759.1349374396,"l":2707.4192541655,"c":2749.9447678991,"v":243498.0603617018,"t":1704546000}
+{"o":2749.9447678991,"h":2810.3866210938,"l":2749.0070253325,"c":2796.6267832093,"v":227012.9941633013,"t":1704549600}
+{"o":2796.6267832093,"h":2803.5376390407,"l":2763.6379946809,"c":2774.4698328039,"v":210258.2300540483,"t":1704553200}
+{"o":2774.4698328039,"h":2801.3531252388,"l":2767.1837631148,"c":2788.8664662668,"v":193709.8183010981,"t":1704556800}
+{"o":2788.8664662668,"h":2843.577747845,"l":2776.5824081984,"c":2822.4107202338,"v":250731.7234385096,"t":1704560400}
+{"o":2822.4107202338,"h":2834.5384961341,"l":2802.5993712148,"c":2807.2276934339,"v":206179.6757098363,"t":1704564000}
+{"o":2807.2276934339,"h":2807.2332780283,"l":2753.8371783358,"c":2771.814196682,"v":186991.0878469225,"t":1704567600}
+{"o":2771.814196682,"h":2787.5968922847,"l":2741.7726066068,"c":2751.4536418727,"v":176528.6144088551,"t":1704571200}
+{"o":2751.4536418727,"h":2757.9323912213,"l":2718.4090023655,"c":2754.6869773349,"v":234323.2717221032,"t":1704574800}
+{"o":2754.6869773349,"h":2756.8596222188,"l":2709.9431123868,"c":2719.7399337352,"v":180199.1830062351,"t":1704578400}
+{"o":2719.7399337352,"h":2736.3405963783,"l":2688.7897416743,"c":2731.8495344282,"v":200245.0781063316,"t":1704582000}
+{"o":2731.8495344282,"h":2804.6513119063,"l":2725.4407510671,"c":2784.7247973703,"v":187447.1411854788,"t":1704585600}
+{"o":2784.7247973703,"h":2788.830777236,"l":2742.3934393539,"c":2744.4925346103,"v":154483.9739528766,"t":1704589200}
+{"o":2744.4925346103,"h":2768.9734758207,"l":2674.3158620988,"c":2691.7024497723,"v":238493.1953153729,"t":1704592800}
+{"o":2691.7024497723,"h":2723.6618067818,"l":2687.9745199919,"c":2706.555216351,"v":143489.7213993738,"t":1704596400}
+{"o":2706.555216351,"h":2758.770437486,"l":2705.3491380901,"c":2749.2611135363,"v":143642.2310630037,"t":1704600000}
+{"o":2749.2611135363,"h":2780.5879790348,"l":2729.3752181857,"c":2738.3037853108,"v":144696.6101989288,"t":1704603600}
+{"o":2738.3037853108,"h":2773.3169118027,"l":2730.8373162902,"c":2759.7338812523,"v":127288.2357474282,"t":1704607200}
+{"o":2759.7338812523,"h":2778.4421479326,"l":2746.7832356187,"c":2776.3355938027,"v":123383.7432409597,"t":1704610800}
+{"o":2776.3355938027,"h":2786.967055764,"l":2731.8986373774,"c":2738.8357835089,"v":153897.2876334034,"t":1704614400}
+{"o":2738.8357835089,"h":2749.3186945609,"l":2710.3020532341,"c":2716.7780608821,"v":151486.5922690061,"t":1704618000}
+{"o":2716.7780608821,"h":2743.9450591302,"l":2714.0203894342,"c":2738.6195546853,"v":142445.7282386937,"t":1704621600}
+{"o":2738.6195546853,"h":2769.6315262044,"l":2731.0063277831,"c":2755.3160641631,"v":140637.8426562028,"t":1704625200}
+{"o":2755.3160641631,"h":2769.7142097539,"l":2730.1359277037,"c":2765.270390359,"v":143403.7996642864,"t":1704628800}
+{"o":2765.270390359,"h":2809.8315643532,"l":2763.3968329658,"c":2804.1504003276,"v":186752.9783615729,"t":1704632400}
+{"o":2804.1504003276,"h":2818.8847066785,"l":2779.9659743975,"c":2798.1009168848,"v":184434.5666530548,"t":1704636000}
+{"o":2798.1009168848,"h":2800.7549794171,"l":2726.5804108633,"c":2740.7806669472,"v":198276.3078554176,"t":1704639600}
+{"o":2740.7806669472,"h":2763.1033987799,"l":2714.6191520138,"c":2723.0906120754,"v":195023.6610350735,"t":1704643200}
+{"o":2723.0906120754,"h":2757.6918655938,"l":2713.3404752743,"c":2748.1849982773,"v":183482.6921099896,"t":1704646800}
+{"o":2748.1849982773,"h":2767.7898916383,"l":2743.4802052721,"c":2753.8699733727,"v":123054.9114271633,"t":1704650400}
+{"o":2753.8699733727,"h":2765.4625846146,"l":2737.220255815,"c":2759.9403629684,"v":108539.8498332395,"t":1704654000}
+{"o":2759.9403629684,"h":2774.9193697642,"l":2735.4616658846,"c":2735.6226025209,"v":136479.6559992368,"t":1704657600}
+{"o":2735.6226025209,"h":2749.8637358076,"l":2686.0012299793,"c":2705.318444913,"v":178750.1683766787,"t":1704661200}
+{"o":2705.318444913,"h":2706.5321094253,"l":2566.3118156276,"c":2599.7892482086,"v":429048.6323131553,"t":1704664800}
+{"o":2599.7892482086,"h":2633.4330356938,"l":2526.0393686268,"c":2604.4807510874,"v":405477.7994130467,"t":1704668400}
+{"o":2604.4807510874,"h":2618.0017100236,"l":2563.1211205843,"c":2575.3085574267,"v":326206.9470934157,"t":1704672000}
+{"o":2575.3085574267,"h":2638.4093221424,"l":2570.9086529845,"c":2627.8212873644,"v":284101.4880703029,"t":1704675600}
+{"o":2627.8212873644,"h":2633.9136518349,"l":2546.5959881145,"c":2560.4916693379,"v":340631.4262456308,"t":1704679200}
+{"o":2560.4916693379,"h":2572.4165170784,"l":2479.5250806364,"c":2538.7885915505,"v":465722.1663397996,"t":1704682800}
+{"o":2538.7885915505,"h":2600.6261424464,"l":2527.8188550368,"c":2594.872585529,"v":218520.5714056729,"t":1704686400}
+{"o":2594.872585529,"h":2610.698569995,"l":2526.9407689317,"c":2600.2456486546,"v":204220.4272154213,"t":1704690000}
+{"o":2600.2456486546,"h":2636.6366952855,"l":2584.4063843229,"c":2599.1356727512,"v":177496.1137390724,"t":1704693600}
+{"o":2599.1356727512,"h":2640.7185966766,"l":2587.6199608793,"c":2611.8500380211,"v":152244.8362631041,"t":1704697200}
+{"o":2611.8500380211,"h":2651.3302936599,"l":2608.8866637048,"c":2623.8599378356,"v":263129.5912945183,"t":1704700800}
+{"o":2623.8599378356,"h":2638.0107444306,"l":2579.5766812816,"c":2601.1645613983,"v":141032.5759995816,"t":1704704400}
+{"o":2601.1645613983,"h":2651.1057933046,"l":2592.2871026076,"c":2642.6521490127,"v":148475.3972714533,"t":1704708000}
+{"o":2642.6521490127,"h":2684.6114287327,"l":2627.8807895506,"c":2684.6114287327,"v":158187.4253755412,"t":1704711600}
+{"o":2684.6114287327,"h":2751.4152154935,"l":2655.8075031919,"c":2743.0978643686,"v":346550.0363450734,"t":1704715200}
+{"o":2743.0978643686,"h":2770.8048892346,"l":2722.5815440766,"c":2735.5567652428,"v":273478.5151828385,"t":1704718800}
+{"o":2735.5567652428,"h":2851.1381091048,"l":2724.5540253904,"c":2745.3851684961,"v":284611.7160373572,"t":1704722400}
+{"o":2745.3851684961,"h":2771.4594075809,"l":2729.8888961339,"c":2759.7070225369,"v":353547.4634805363,"t":1704726000}
+{"o":2759.7070225369,"h":2789.975795754,"l":2732.2305139519,"c":2769.0487226522,"v":230605.2282705832,"t":1704729600}
+{"o":2769.0487226522,"h":2821.4248705457,"l":2739.1273936305,"c":2776.3628125193,"v":384395.6716308403,"t":1704733200}
+{"o":2776.3628125193,"h":2883.9550115213,"l":2724.9786991365,"c":2865.225776139,"v":448177.2160962047,"t":1704736800}
+{"o":2865.225776139,"h":2912.735129141,"l":2846.9280939513,"c":2894.5500072402,"v":456084.2694594312,"t":1704740400}
+{"o":2894.5500072402,"h":2900.5293148145,"l":2820.1071209774,"c":2823.7055970892,"v":339654.5941715811,"t":1704744000}
+{"o":2823.7055970892,"h":2859.990370848,"l":2810.5363131077,"c":2820.0295303479,"v":207813.2641226238,"t":1704747600}
+{"o":2820.0295303479,"h":2857.2276518064,"l":2812.3325575904,"c":2856.2606177975,"v":190427.3200711153,"t":1704751200}
+{"o":2856.2606177975,"h":2871.7970544088,"l":2833.9841507173,"c":2852.6201029094,"v":245766.7967981856,"t":1704754800}
+{"o":2852.6201029094,"h":2874.8459664406,"l":2764.7007605533,"c":2838.4584586499,"v":337072.4862101643,"t":1704758400}
+{"o":2838.4584586499,"h":2854.5638619319,"l":2810.8158794363,"c":2827.6812489359,"v":206985.389765796,"t":1704762000}
+{"o":2827.6812489359,"h":2893.1099326045,"l":2814.7837989432,"c":2873.0904928425,"v":198815.2635919527,"t":1704765600}
+{"o":2873.0904928425,"h":2907.1738914549,"l":2852.1046983457,"c":2907.1738914549,"v":196971.5381714365,"t":1704769200}
+{"o":2907.1738914549,"h":3022.9358524807,"l":2853.3479678663,"c":3013.1388289156,"v":415580.8087714592,"t":1704772800}
+{"o":3013.1388289156,"h":3022.4288003508,"l":2956.7348648731,"c":2975.3805197923,"v":306495.7245592454,"t":1704776400}
+{"o":2975.3805197923,"h":2993.3625916405,"l":2948.4100381918,"c":2962.5179199716,"v":207085.499043688,"t":1704780000}
+{"o":2962.5179199716,"h":2978.3700046832,"l":2936.8109949309,"c":2969.682006639,"v":198080.9077782318,"t":1704783600}
+{"o":2969.682006639,"h":2993.6194700143,"l":2933.4174081947,"c":2940.2597313057,"v":242268.8900542862,"t":1704787200}
+{"o":2940.2597313057,"h":2961.5275353639,"l":2902.1943163125,"c":2919.9630699002,"v":291410.6885482527,"t":1704790800}
+{"o":2919.9630699002,"h":2950.158432386,"l":2908.0807814734,"c":2928.0384505086,"v":164505.6514555939,"t":1704794400}
+{"o":2928.0384505086,"h":2978.1743943354,"l":2925.603471083,"c":2968.1353353092,"v":182267.7088757806,"t":1704798000}
+{"o":2968.1353353092,"h":2996.7666761414,"l":2877.8478472626,"c":2881.4038291461,"v":330520.0425142031,"t":1704801600}
+{"o":2881.4038291461,"h":2951.5208880202,"l":2873.6494069063,"c":2940.7627198534,"v":371746.4469608698,"t":1704805200}
+{"o":2940.7627198534,"h":2969.611876667,"l":2889.3607744036,"c":2895.3401966669,"v":344022.5452532322,"t":1704808800}
+{"o":2895.3401966669,"h":2928.3820852089,"l":2875.0104183417,"c":2908.7905180735,"v":309117.4514211041,"t":1704812400}
+{"o":2908.7905180735,"h":2959.4703290975,"l":2897.403461681,"c":2938.1507987907,"v":243225.0724375398,"t":1704816000}
+{"o":2938.1507987907,"h":2950.2492390568,"l":2898.3592952191,"c":2911.2079542219,"v":262099.0372951231,"t":1704819600}
+{"o":2911.2079542219,"h":2925.8430822061,"l":2895.1866646066,"c":2909.9136948763,"v":307131.5047184427,"t":1704823200}
+{"o":2909.9136948763,"h":2917.0156489083,"l":2865.5234184134,"c":2889.1521787004,"v":215072.7749353289,"t":1704826800}
+{"o":2889.1521787004,"h":2894.2957080622,"l":2813.5796671747,"c":2822.4560996434,"v":246260.237314805,"t":1704830400}
+{"o":2822.4560996434,"h":2963.7385916295,"l":2790.1788647766,"c":2805.8648911164,"v":773342.2685030972,"t":1704834000}
+{"o":2805.8648911164,"h":2908.4083235776,"l":2794.4636188641,"c":2896.6379101384,"v":434687.7665642254,"t":1704837600}
+{"o":2896.6379101384,"h":2899.9326002369,"l":2839.9509592656,"c":2892.771568634,"v":250353.2808630058,"t":1704841200}
+{"o":2892.771568634,"h":2916.6247506184,"l":2854.257769828,"c":2858.1477818094,"v":315424.8056458071,"t":1704844800}
+{"o":2858.1477818094,"h":2886.6807244932,"l":2841.16749307,"c":2885.5468815767,"v":215605.9599418592,"t":1704848400}
+{"o":2885.5468815767,"h":2908.3113980521,"l":2870.2542900264,"c":2879.0555082638,"v":181919.2333941503,"t":1704852000}
+{"o":2879.0555082638,"h":2908.5905014336,"l":2875.025138652,"c":2902.0436498133,"v":167684.2911417894,"t":1704855600}
+{"o":2902.0436498133,"h":2921.8008801936,"l":2872.3818798774,"c":2877.6293233774,"v":206442.5824556748,"t":1704859200}
+{"o":2877.6293233774,"h":2897.2282756173,"l":2875.5767284593,"c":2893.13799209,"v":143298.2559213714,"t":1704862800}
+{"o":2893.13799209,"h":2894.775829225,"l":2857.279480967,"c":2878.4258944092,"v":121773.5146760606,"t":1704866400}
+{"o":2878.4258944092,"h":2882.298935376,"l":2856.9732846125,"c":2859.0208757033,"v":105065.5194944705,"t":1704870000}
+{"o":2859.0208757033,"h":2862.0147444043,"l":2807.4574505259,"c":2819.5803019029,"v":174336.0941596672,"t":1704873600}
+{"o":2819.5803019029,"h":2843.783990381,"l":2801.8296233559,"c":2827.3169771813,"v":161361.8833917323,"t":1704877200}
+{"o":2827.3169771813,"h":2861.2384862198,"l":2822.9160981199,"c":2839.5372959794,"v":139059.4345879854,"t":1704880800}
+{"o":2839.5372959794,"h":2849.9266504681,"l":2816.503245236,"c":2834.2577195933,"v":168258.7720519966,"t":1704884400}
+{"o":2834.2577195933,"h":2844.4542186333,"l":2694.4063302548,"c":2726.0105009199,"v":375339.3001669014,"t":1704888000}
+{"o":2726.0105009199,"h":2769.4571045768,"l":2703.2864773637,"c":2731.0495946244,"v":283556.0304931697,"t":1704891600}
+{"o":2731.0495946244,"h":2746.4276889149,"l":2689.9447732016,"c":2696.1412485596,"v":262582.3676289432,"t":1704895200}
+{"o":2696.1412485596,"h":2765.6785249086,"l":2683.3979000946,"c":2758.8872967243,"v":331838.3603441585,"t":1704898800}
+{"o":2758.8872967243,"h":2768.1252198455,"l":2739.1792501091,"c":2753.027051782,"v":230236.7520136945,"t":1704902400}
+{"o":2753.027051782,"h":2819.5129579965,"l":2739.3991598612,"c":2819.2510341482,"v":207097.0074640014,"t":1704906000}
+{"o":2819.2510341482,"h":2860.380038591,"l":2814.2543454854,"c":2851.283909604,"v":281298.8065309688,"t":1704909600}
+{"o":2851.283909604,"h":2859.4317413069,"l":2771.5438073227,"c":2804.9298087045,"v":306479.1237963595,"t":1704913200}
+{"o":2804.9298087045,"h":2820.1319020933,"l":2731.6731893075,"c":2812.7170146693,"v":482997.5282125564,"t":1704916800}
+{"o":2812.7170146693,"h":2966.7211324065,"l":2784.0971259789,"c":2958.4607538168,"v":621183.8671475408,"t":1704920400}
+{"o":2958.4607538168,"h":3030.8803270514,"l":2922.0202861061,"c":3007.3557291587,"v":1055182.605660626,"t":1704924000}
+{"o":3007.3557291587,"h":3067.0109478372,"l":2966.2796426579,"c":2972.6054040086,"v":694687.0758107714,"t":1704927600}
+{"o":2972.6054040086,"h":2975.5382271159,"l":2902.7178717712,"c":2928.2732844742,"v":493325.2379359941,"t":1704931200}
+{"o":2928.2732844742,"h":2945.6906322318,"l":2891.6233475167,"c":2893.8597234183,"v":306930.9597452058,"t":1704934800}
+{"o":2893.8597234183,"h":2923.1141209446,"l":2890.658656071,"c":2916.8769352297,"v":226301.6131538069,"t":1704938400}
+{"o":2916.8769352297,"h":2924.7725689256,"l":2892.5322849987,"c":2915.156962033,"v":246467.4369100099,"t":1704942000}
+{"o":2915.156962033,"h":2955.5466182883,"l":2906.5564174725,"c":2943.5808719769,"v":227378.4767697062,"t":1704945600}
+{"o":2943.5808719769,"h":2944.0628940808,"l":2887.7267551322,"c":2906.4726627199,"v":277082.1318662068,"t":1704949200}
+{"o":2906.4726627199,"h":2909.7570442048,"l":2856.7436621316,"c":2885.4990483156,"v":191345.0772441435,"t":1704952800}
+{"o":2885.4990483156,"h":2926.743317777,"l":2885.4990483156,"c":2905.1088566781,"v":158379.905288703,"t":1704956400}
+{"o":2905.1088566781,"h":2931.9677665139,"l":2900.878150386,"c":2929.136280289,"v":223160.9877127569,"t":1704960000}
+{"o":2929.136280289,"h":2943.3568364458,"l":2912.2002933572,"c":2928.2047632214,"v":161374.0319445754,"t":1704963600}
+{"o":2928.2047632214,"h":3034.0926802986,"l":2926.9762003032,"c":3019.7564645097,"v":238592.883686482,"t":1704967200}
+{"o":3019.7564645097,"h":3043.5117505144,"l":2999.5094678634,"c":3039.3853226959,"v":253660.944846673,"t":1704970800}
+{"o":3039.3853226959,"h":3128.7643815527,"l":3026.4657933493,"c":3111.328039549,"v":335849.6547475508,"t":1704974400}
+{"o":3111.328039549,"h":3112.9763091594,"l":3027.4159575453,"c":3079.3041651146,"v":564314.2383882781,"t":1704978000}
+{"o":3079.3041651146,"h":3122.1060284935,"l":3034.4206587537,"c":3074.5082414357,"v":557364.0901524407,"t":1704981600}
+{"o":3074.5082414357,"h":3080.5827729191,"l":2919.1988292318,"c":2941.6751834027,"v":659584.5902885196,"t":1704985200}
+{"o":2941.6751834027,"h":2958.5880639357,"l":2848.8844030728,"c":2894.3800885461,"v":579088.3275317077,"t":1704988800}
+{"o":2894.3800885461,"h":2939.5248831879,"l":2870.758447322,"c":2934.6192820611,"v":301662.3788571171,"t":1704992400}
+{"o":2934.6192820611,"h":2943.5495014353,"l":2910.0107647119,"c":2933.4479526077,"v":225207.3090633063,"t":1704996000}
+{"o":2933.4479526077,"h":2956.3120816582,"l":2909.9466122275,"c":2953.0402116795,"v":260866.9370357933,"t":1704999600}
+{"o":2953.0402116795,"h":2980.5590656502,"l":2905.9662314531,"c":2913.9909044997,"v":274965.0963542477,"t":1705003200}
+{"o":2913.9909044997,"h":2935.0541579151,"l":2900.4190505921,"c":2905.9435355347,"v":196062.7272920124,"t":1705006800}
+{"o":2905.9435355347,"h":2921.8771656038,"l":2884.4006096614,"c":2921.5946851668,"v":186202.1582180762,"t":1705010400}
+{"o":2921.5946851668,"h":2934.545415313,"l":2901.9634776328,"c":2909.1650730313,"v":169069.0474345015,"t":1705014000}
+{"o":2909.1650730313,"h":2921.5813577629,"l":2885.6786184825,"c":2904.5992199498,"v":246596.3957005229,"t":1705017600}
+{"o":2904.5992199498,"h":2910.071382778,"l":2841.2067206109,"c":2875.8871783886,"v":240372.9674641587,"t":1705021200}
+{"o":2875.8871783886,"h":2897.4247117462,"l":2862.4295599322,"c":2890.2492231893,"v":186293.4759935418,"t":1705024800}
+{"o":2890.2492231893,"h":2890.4825580828,"l":2848.9701072625,"c":2849.8420529918,"v":174163.4241158349,"t":1705028400}
+{"o":2849.8420529918,"h":2874.0751782038,"l":2845.4340959694,"c":2849.3572378055,"v":207637.2432914059,"t":1705032000}
+{"o":2849.3572378055,"h":2901.003038893,"l":2846.8877067384,"c":2897.8938142064,"v":163756.3915654511,"t":1705035600}
+{"o":2897.8938142064,"h":2924.166734163,"l":2885.4126905257,"c":2885.4126905257,"v":146238.5405222375,"t":1705039200}
+{"o":2885.4126905257,"h":2891.4415404533,"l":2862.1150393053,"c":2878.3861963756,"v":129210.7340192786,"t":1705042800}
+{"o":2878.3861963756,"h":2880.3520396675,"l":2847.3646252964,"c":2867.0261596641,"v":157049.6324140699,"t":1705046400}
+{"o":2867.0261596641,"h":2878.435213606,"l":2844.3026030108,"c":2863.0414465998,"v":140791.9011794323,"t":1705050000}
+{"o":2863.0414465998,"h":2874.7047543378,"l":2849.9600300426,"c":2860.5736834771,"v":130847.7305824677,"t":1705053600}
+{"o":2860.5736834771,"h":2888.0317022895,"l":2856.3624886956,"c":2861.8596528989,"v":147650.3533597103,"t":1705057200}
+{"o":2861.8596528989,"h":2890.6899092633,"l":2821.2373657749,"c":2842.1685286668,"v":223223.9901412409,"t":1705060800}
+{"o":2842.1685286668,"h":2873.2555554796,"l":2836.0349305711,"c":2857.0086493814,"v":207129.3491575439,"t":1705064400}
+{"o":2857.0086493814,"h":2881.2090284682,"l":2843.019387061,"c":2866.2169425894,"v":246177.5182028663,"t":1705068000}
+{"o":2866.2169425894,"h":2868.2233155567,"l":2769.8075599175,"c":2776.9045178681,"v":412282.52613902,"t":1705071600}
+{"o":2776.9045178681,"h":2815.023281239,"l":2717.344745394,"c":2760.8838511243,"v":406194.1095482374,"t":1705075200}
+{"o":2760.8838511243,"h":2786.2980441999,"l":2690.1635777758,"c":2773.6606883973,"v":434729.1092167257,"t":1705078800}
+{"o":2773.6606883973,"h":2804.7623766126,"l":2742.4754157437,"c":2768.6003028605,"v":297893.2472809727,"t":1705082400}
+{"o":2768.6003028605,"h":2784.8302325462,"l":2751.5841655405,"c":2767.8746899932,"v":205743.7148170071,"t":1705086000}
+{"o":2767.8746899932,"h":2789.3130704902,"l":2762.7409817418,"c":2771.9976394644,"v":273841.0037806372,"t":1705089600}
+{"o":2771.9976394644,"h":2780.5954623338,"l":2662.6681861049,"c":2701.7379089182,"v":356265.5421886388,"t":1705093200}
+{"o":2701.7379089182,"h":2704.377223228,"l":2542.3005704289,"c":2620.7303092396,"v":710191.8707423494,"t":1705096800}
+{"o":2620.7303092396,"h":2673.4238857683,"l":2615.8189314909,"c":2671.9608230554,"v":365418.907750226,"t":1705100400}
+{"o":2671.9608230554,"h":2694.2506320005,"l":2638.2792184789,"c":2643.1481291584,"v":251021.2314857946,"t":1705104000}
+{"o":2643.1481291584,"h":2666.1789536862,"l":2589.052830555,"c":2648.7831047759,"v":353578.6288385252,"t":1705107600}
+{"o":2648.7831047759,"h":2676.6953416534,"l":2637.2066380905,"c":2650.2206489373,"v":268683.6044774349,"t":1705111200}
+{"o":2650.2206489373,"h":2657.5323163866,"l":2627.957401183,"c":2645.0816544847,"v":223933.5138435836,"t":1705114800}
+{"o":2645.0816544847,"h":2671.3893666521,"l":2637.6484943628,"c":2665.7379001033,"v":165604.177828534,"t":1705118400}
+{"o":2665.7379001033,"h":2695.5608031903,"l":2657.7490812782,"c":2692.9488638222,"v":133077.0203036484,"t":1705122000}
+{"o":2692.9488638222,"h":2710.7537191748,"l":2686.9841588989,"c":2702.6251857726,"v":124240.1684107321,"t":1705125600}
+{"o":2702.6251857726,"h":2715.6970904822,"l":2692.8521268619,"c":2696.0936582529,"v":135083.5040569037,"t":1705129200}
+{"o":2696.0936582529,"h":2715.0200907582,"l":2695.0190337921,"c":2706.5674029804,"v":126307.1842080527,"t":1705132800}
+{"o":2706.5674029804,"h":2710.1037316156,"l":2682.7699696574,"c":2694.1548954885,"v":128812.2937367184,"t":1705136400}
+{"o":2694.1548954885,"h":2696.6642934751,"l":2664.9605518864,"c":2668.5622803398,"v":153034.1742444193,"t":1705140000}
+{"o":2668.5622803398,"h":2688.0105980423,"l":2662.9478698974,"c":2685.0977460425,"v":128178.4037483702,"t":1705143600}
+{"o":2685.0977460425,"h":2695.4290801041,"l":2669.7135591207,"c":2688.7677281794,"v":125757.4129453734,"t":1705147200}
+{"o":2688.7677281794,"h":2699.7971196239,"l":2676.1395272315,"c":2684.6032443703,"v":179938.3559737469,"t":1705150800}
+{"o":2684.6032443703,"h":2687.0282976049,"l":2653.5164489979,"c":2672.2809821865,"v":197937.6405397887,"t":1705154400}
+{"o":2672.2809821865,"h":2716.5199555115,"l":2671.0853017645,"c":2705.5187476081,"v":256189.2758529134,"t":1705158000}
+{"o":2705.5187476081,"h":2708.836171229,"l":2679.2588822964,"c":2684.0803054273,"v":258528.2385934159,"t":1705161600}
+{"o":2684.0803054273,"h":2709.8785083774,"l":2667.873151834,"c":2703.3312292853,"v":290587.4495057967,"t":1705165200}
+{"o":2703.3312292853,"h":2718.7014569309,"l":2686.9205472252,"c":2714.4939770678,"v":258829.3287955426,"t":1705168800}
+{"o":2714.4939770678,"h":2783.285787537,"l":2713.8731253253,"c":2761.8389757718,"v":329845.3008639088,"t":1705172400}
+{"o":2761.8389757718,"h":2819.5974271223,"l":2756.9886345563,"c":2815.7909610298,"v":338997.1559040924,"t":1705176000}
+{"o":2815.7909610298,"h":2823.8060571401,"l":2786.8126228436,"c":2809.2001061162,"v":280205.2732410754,"t":1705179600}
+{"o":2809.2001061162,"h":2815.5423488872,"l":2769.9250471134,"c":2801.1987500687,"v":255081.0832074388,"t":1705183200}
+{"o":2801.1987500687,"h":2808.732555077,"l":2777.2428784986,"c":2790.7981727606,"v":262439.3716054021,"t":1705186800}
+{"o":2790.7981727606,"h":2798.2461457005,"l":2742.6789017563,"c":2750.2211376876,"v":265904.715175876,"t":1705190400}
+{"o":2750.2211376876,"h":2797.6767634151,"l":2749.3908539467,"c":2794.1131247981,"v":229869.0090577342,"t":1705194000}
+{"o":2794.1131247981,"h":2809.3548951547,"l":2756.2629999302,"c":2785.7137238485,"v":203022.9013286576,"t":1705197600}
+{"o":2785.7137238485,"h":2821.0517795119,"l":2769.5183600223,"c":2819.5472410055,"v":188660.0016854664,"t":1705201200}
+{"o":2819.5472410055,"h":2822.2687810345,"l":2795.4245863196,"c":2802.2982268759,"v":256014.0201115119,"t":1705204800}
+{"o":2802.2982268759,"h":2862.004064908,"l":2799.9304869936,"c":2839.3186870357,"v":229149.7132205906,"t":1705208400}
+{"o":2839.3186870357,"h":2875.1725093932,"l":2834.6717650517,"c":2850.2339304431,"v":215478.5184085516,"t":1705212000}
+{"o":2850.2339304431,"h":2861.0151405008,"l":2834.9298188545,"c":2859.893542298,"v":192985.722209316,"t":1705215600}
+{"o":2859.893542298,"h":2869.2466595523,"l":2833.6772903275,"c":2841.9095134696,"v":164813.2006799378,"t":1705219200}
+{"o":2841.9095134696,"h":2857.7548586033,"l":2824.3182010993,"c":2850.2663216238,"v":130744.2347413943,"t":1705222800}
+{"o":2850.2663216238,"h":2851.8477153184,"l":2826.0673093887,"c":2831.6945816572,"v":164763.5668740669,"t":1705226400}
+{"o":2831.6945816572,"h":2832.5532099975,"l":2811.8767489334,"c":2817.226874012,"v":190866.4581017841,"t":1705230000}
+{"o":2817.226874012,"h":2831.7451178355,"l":2804.1216303408,"c":2805.4879389217,"v":165041.9124184922,"t":1705233600}
+{"o":2805.4879389217,"h":2847.4710050303,"l":2799.3469132977,"c":2844.837532869,"v":196170.4596705541,"t":1705237200}
+{"o":2844.837532869,"h":2879.1341542727,"l":2832.986388045,"c":2854.4969825307,"v":286782.6593840407,"t":1705240800}
+{"o":2854.4969825307,"h":2942.9782720606,"l":2851.2038873476,"c":2898.984996826,"v":295477.3369499489,"t":1705244400}
+{"o":2898.984996826,"h":2985.1311057959,"l":2890.3592207467,"c":2956.5169337886,"v":477280.2796889291,"t":1705248000}
+{"o":2956.5169337886,"h":2958.416109729,"l":2921.6745883177,"c":2928.6390930309,"v":312405.1377466467,"t":1705251600}
+{"o":2928.6390930309,"h":2943.3524715242,"l":2858.4055040223,"c":2885.5287776364,"v":290092.3100465992,"t":1705255200}
+{"o":2885.5287776364,"h":2894.704382082,"l":2795.3280987407,"c":2799.4917245361,"v":321474.2435439668,"t":1705258800}
+{"o":2799.4917245361,"h":2831.6109366427,"l":2776.70992794,"c":2806.5697844252,"v":338004.9646534981,"t":1705262400}
+{"o":2806.5697844252,"h":2838.1739761687,"l":2777.6845639965,"c":2832.3559889325,"v":351867.0731927559,"t":1705266000}
+{"o":2832.3559889325,"h":2844.7438964833,"l":2800.9935923227,"c":2815.0265347844,"v":286643.5421554682,"t":1705269600}
+{"o":2815.0265347844,"h":2819.3050714614,"l":2730.2013132567,"c":2731.7829260139,"v":449183.8763569979,"t":1705273200}
+{"o":2731.7829260139,"h":2796.7359498298,"l":2729.8531338356,"c":2785.9743817701,"v":256259.2728144702,"t":1705276800}
+{"o":2785.9743817701,"h":2801.3864697319,"l":2774.7207751505,"c":2786.0201691342,"v":230263.6055589474,"t":1705280400}
+{"o":2786.0201691342,"h":2815.4208599258,"l":2780.8639381993,"c":2815.4208599258,"v":216818.2350029251,"t":1705284000}
+{"o":2815.4208599258,"h":2821.2518567366,"l":2784.9816143327,"c":2792.0125679932,"v":221584.7699016375,"t":1705287600}
+{"o":2792.0125679932,"h":2803.8971958722,"l":2776.2464630376,"c":2799.9459300001,"v":199785.1470282491,"t":1705291200}
+{"o":2799.9459300001,"h":2817.5492421433,"l":2781.0820154546,"c":2797.1241576464,"v":255865.365033021,"t":1705294800}
+{"o":2797.1241576464,"h":2804.9535786247,"l":2776.9182609461,"c":2785.8719082692,"v":211517.6642020034,"t":1705298400}
+{"o":2785.8719082692,"h":2794.6607939542,"l":2764.5344616875,"c":2780.3058860816,"v":239164.9023988044,"t":1705302000}
+{"o":2780.3058860816,"h":2782.9595148575,"l":2747.6735750624,"c":2759.0137321724,"v":273791.6502180102,"t":1705305600}
+{"o":2759.0137321724,"h":2788.8839518719,"l":2747.6766464549,"c":2784.2853634719,"v":190578.3098547064,"t":1705309200}
+{"o":2784.2853634719,"h":2792.0142327237,"l":2768.065629602,"c":2780.1448062522,"v":189354.3297594401,"t":1705312800}
+{"o":2780.1448062522,"h":2781.5812356513,"l":2762.4073980261,"c":2780.8755913368,"v":167997.3985142658,"t":1705316400}
+{"o":2780.8755913368,"h":2784.6025953717,"l":2754.9573713826,"c":2765.7665967064,"v":194198.743707687,"t":1705320000}
+{"o":2765.7665967064,"h":2789.0720122287,"l":2755.3498231144,"c":2781.6787159034,"v":214006.5373773361,"t":1705323600}
+{"o":2781.6787159034,"h":2782.4992709008,"l":2710.4991500001,"c":2727.1774167977,"v":333861.7826060586,"t":1705327200}
+{"o":2727.1774167977,"h":2748.5823543512,"l":2711.1793960659,"c":2722.4387892563,"v":286846.7299200902,"t":1705330800}
+{"o":2722.4387892563,"h":2759.425382666,"l":2716.9707209453,"c":2747.8631510338,"v":257849.2942300654,"t":1705334400}
+{"o":2747.8631510338,"h":2778.651098801,"l":2747.8631510338,"c":2771.4266647139,"v":199263.4428431595,"t":1705338000}
+{"o":2771.4266647139,"h":2813.0195128106,"l":2771.1159980384,"c":2781.7958950887,"v":235532.7617437764,"t":1705341600}
+{"o":2781.7958950887,"h":2806.9212186345,"l":2777.5642008954,"c":2792.0788589961,"v":256870.9544879425,"t":1705345200}
+{"o":2792.0788589961,"h":2807.7099257776,"l":2746.5471936788,"c":2771.8725200214,"v":352037.9881338337,"t":1705348800}
+{"o":2771.8725200214,"h":2773.3907695292,"l":2749.0201188624,"c":2750.5009601063,"v":263831.9039293667,"t":1705352400}
+{"o":2750.5009601063,"h":2758.408839576,"l":2714.1872476445,"c":2740.9164486011,"v":337516.4271152789,"t":1705356000}
+{"o":2740.9164486011,"h":2754.3381739301,"l":2732.9787921196,"c":2746.6878137309,"v":234969.9698978088,"t":1705359600}
+{"o":2746.6878137309,"h":2766.9079833225,"l":2746.6878137309,"c":2763.6715402118,"v":228712.8863954792,"t":1705363200}
+{"o":2763.6715402118,"h":2790.2626897388,"l":2761.1296123125,"c":2778.9540348483,"v":242041.8806752651,"t":1705366800}
+{"o":2778.9540348483,"h":2799.1575900668,"l":2770.0960439891,"c":2779.154021433,"v":192404.2622044625,"t":1705370400}
+{"o":2779.154021433,"h":2799.0710322004,"l":2776.99581482,"c":2796.4653778643,"v":188529.4501345124,"t":1705374000}
+{"o":2796.4653778643,"h":2802.4255573131,"l":2784.932631348,"c":2784.932631348,"v":183430.0159459473,"t":1705377600}
+{"o":2784.932631348,"h":2805.7040946541,"l":2776.0290686836,"c":2778.7220599909,"v":167679.8268396711,"t":1705381200}
+{"o":2778.7220599909,"h":2788.7527852881,"l":2774.1106382757,"c":2787.8915769367,"v":145467.9832604895,"t":1705384800}
+{"o":2787.8915769367,"h":2856.5368987101,"l":2785.6864190421,"c":2843.2200227299,"v":225901.9867951054,"t":1705388400}
+{"o":2843.2200227299,"h":2858.8655630849,"l":2819.8723432148,"c":2844.1146523414,"v":221358.4857560411,"t":1705392000}
+{"o":2844.1146523414,"h":2855.7083576757,"l":2828.4634516003,"c":2834.6202394233,"v":153098.5044930453,"t":1705395600}
+{"o":2834.6202394233,"h":2838.0642791483,"l":2807.9176438561,"c":2818.3430304529,"v":141127.98494298,"t":1705399200}
+{"o":2818.3430304529,"h":2833.3419836229,"l":2803.4335444886,"c":2815.8330004654,"v":153379.7495418347,"t":1705402800}
+{"o":2815.8330004654,"h":2832.4972172042,"l":2812.1583391397,"c":2826.7700963319,"v":152232.0822774781,"t":1705406400}
+{"o":2826.7700963319,"h":2828.7201983253,"l":2784.0675597547,"c":2792.8353462319,"v":211043.5618423093,"t":1705410000}
+{"o":2792.8353462319,"h":2811.4510112335,"l":2741.1192348664,"c":2797.5116331747,"v":336073.5928409265,"t":1705413600}
+{"o":2797.5116331747,"h":2844.3124283797,"l":2781.958170252,"c":2832.9797686227,"v":333450.4883991705,"t":1705417200}
+{"o":2832.9797686227,"h":2847.6257617245,"l":2802.62091109,"c":2826.277958032,"v":265283.0401869827,"t":1705420800}
+{"o":2826.277958032,"h":2829.1828019488,"l":2807.7439795055,"c":2824.5371629211,"v":229903.1117401934,"t":1705424400}
+{"o":2824.5371629211,"h":2828.2551866922,"l":2798.8174448098,"c":2815.2724118995,"v":220243.2005749346,"t":1705428000}
+{"o":2815.2724118995,"h":2826.1396964696,"l":2805.9608306741,"c":2819.5416070708,"v":226397.8171103355,"t":1705431600}
+{"o":2819.5416070708,"h":2833.714389677,"l":2815.4561651636,"c":2828.1434261755,"v":225165.9470469485,"t":1705435200}
+{"o":2828.1434261755,"h":2871.2720730855,"l":2828.1434261755,"c":2865.0198592732,"v":306174.1235088934,"t":1705438800}
+{"o":2865.0198592732,"h":2873.7358021617,"l":2851.7348220368,"c":2859.174717504,"v":258197.315825197,"t":1705442400}
+{"o":2859.174717504,"h":2863.9222828157,"l":2837.2586590067,"c":2841.0504935039,"v":234501.3292527857,"t":1705446000}
+{"o":2841.0504935039,"h":2881.8723055958,"l":2830.908926319,"c":2870.6352433189,"v":244236.8656766626,"t":1705449600}
+{"o":2870.6352433189,"h":2930.06505197,"l":2861.4291605724,"c":2894.7009930687,"v":306914.3270162151,"t":1705453200}
+{"o":2894.7009930687,"h":2936.5121215965,"l":2878.3168764356,"c":2929.9951055945,"v":266582.3181970254,"t":1705456800}
+{"o":2929.9951055945,"h":2930.4228366907,"l":2899.1656398294,"c":2913.3147771406,"v":220622.5471843011,"t":1705460400}
+{"o":2913.3147771406,"h":2920.8345024215,"l":2885.6078733852,"c":2894.5463484638,"v":184829.4325344001,"t":1705464000}
+{"o":2894.5463484638,"h":2902.9363504929,"l":2853.0784324287,"c":2855.0847325342,"v":197245.7390737874,"t":1705467600}
+{"o":2855.0847325342,"h":2878.7770081416,"l":2849.4042181873,"c":2868.3500697626,"v":152744.1386318362,"t":1705471200}
+{"o":2868.3500697626,"h":2877.1404729141,"l":2829.1236206817,"c":2835.2626025974,"v":158986.4874000206,"t":1705474800}
+{"o":2835.2626025974,"h":2850.6290434352,"l":2815.9532639482,"c":2847.7665049429,"v":187399.4198323188,"t":1705478400}
+{"o":2847.7665049429,"h":2895.146133846,"l":2847.6597372866,"c":2886.1699747046,"v":191914.7295186746,"t":1705482000}
+{"o":2886.1699747046,"h":2970.8391381567,"l":2880.0894089301,"c":2962.6942572511,"v":301218.8964363746,"t":1705485600}
+{"o":2962.6942572511,"h":2992.3912145285,"l":2938.8047319772,"c":2967.7021812873,"v":299188.923200116,"t":1705489200}
+{"o":2967.7021812873,"h":2978.6879440506,"l":2929.5414260573,"c":2978.2579021991,"v":282960.3862063835,"t":1705492800}
+{"o":2978.2579021991,"h":2987.8662549054,"l":2934.8499435356,"c":2943.8176641457,"v":257246.291441845,"t":1705496400}
+{"o":2943.8176641457,"h":2978.4969007325,"l":2903.7340873038,"c":2945.8413320263,"v":430638.2930517267,"t":1705500000}
+{"o":2945.8413320263,"h":2972.8614019407,"l":2877.8979645782,"c":2891.7626817517,"v":458459.0212698111,"t":1705503600}
+{"o":2891.7626817517,"h":2896.5153021424,"l":2851.7854060387,"c":2873.627917411,"v":458858.6446029397,"t":1705507200}
+{"o":2873.627917411,"h":2889.4282649255,"l":2834.9179517095,"c":2883.0480749189,"v":337913.1615604929,"t":1705510800}
+{"o":2883.0480749189,"h":2921.5080693182,"l":2857.0059073685,"c":2919.4279001575,"v":330118.4626049746,"t":1705514400}
+{"o":2919.4279001575,"h":2938.2730710947,"l":2898.8292733624,"c":2929.9084859466,"v":451711.1148034146,"t":1705518000}
+{"o":2929.9084859466,"h":2961.8542089743,"l":2918.4465330548,"c":2946.8628379342,"v":373567.7484738327,"t":1705521600}
+{"o":2946.8628379342,"h":2972.1699603951,"l":2933.0097556271,"c":2965.6863586705,"v":324575.6377273223,"t":1705525200}
+{"o":2965.6863586705,"h":2969.4737541932,"l":2913.3480743101,"c":2941.4377377999,"v":370075.3958481178,"t":1705528800}
+{"o":2941.4377377999,"h":2977.2630455109,"l":2917.194823741,"c":2968.1317667429,"v":438535.2602155787,"t":1705532400}
+{"o":2968.1317667429,"h":3002.5713568598,"l":2916.878067785,"c":2937.0358541941,"v":432599.8309725829,"t":1705536000}
+{"o":2937.0358541941,"h":2944.9361935763,"l":2896.5907205583,"c":2915.6637042634,"v":304596.310243657,"t":1705539600}
+{"o":2915.6637042634,"h":2941.9029898369,"l":2906.7219755963,"c":2935.5994862007,"v":275523.6958552842,"t":1705543200}
+{"o":2935.5994862007,"h":2938.6152392222,"l":2898.1839100584,"c":2905.9816263118,"v":270865.6434970211,"t":1705546800}
+{"o":2905.9816263118,"h":2920.2785628589,"l":2889.0880023941,"c":2907.4111424996,"v":198580.7463388382,"t":1705550400}
+{"o":2907.4111424996,"h":2932.2543598392,"l":2904.0587714476,"c":2929.7310363289,"v":191812.6604706699,"t":1705554000}
+{"o":2929.7310363289,"h":2951.3709027818,"l":2923.6645429325,"c":2947.7505499731,"v":238551.223126385,"t":1705557600}
+{"o":2947.7505499731,"h":2957.1451969118,"l":2908.3511151684,"c":2931.780721464,"v":386072.4588450277,"t":1705561200}
+{"o":2931.780721464,"h":2945.3624076558,"l":2921.848715944,"c":2928.4777228292,"v":277034.3154001324,"t":1705564800}
+{"o":2928.4777228292,"h":2937.3236597564,"l":2904.8826815847,"c":2906.3222978208,"v":235027.1510396404,"t":1705568400}
+{"o":2906.3222978208,"h":2921.1839754136,"l":2862.4207889107,"c":2865.8464353492,"v":240710.9016036114,"t":1705572000}
+{"o":2865.8464353492,"h":2882.1713009638,"l":2864.0776918556,"c":2880.371324279,"v":230140.4345944284,"t":1705575600}
+{"o":2880.371324279,"h":2880.5709950515,"l":2848.9498399859,"c":2868.3639923104,"v":234143.3693717884,"t":1705579200}
+{"o":2868.3639923104,"h":2885.1414905625,"l":2820.7719168427,"c":2871.5665041422,"v":285575.0874206129,"t":1705582800}
+{"o":2871.5665041422,"h":2889.9086278727,"l":2864.4025223429,"c":2884.7364097126,"v":264160.8733147121,"t":1705586400}
+{"o":2884.7364097126,"h":2887.7121734859,"l":2854.972681131,"c":2857.7915323487,"v":288456.3601235502,"t":1705590000}
+{"o":2857.7915323487,"h":2860.1765846555,"l":2758.0954780069,"c":2783.1660071403,"v":542242.7488601439,"t":1705593600}
+{"o":2783.1660071403,"h":2792.4991717129,"l":2743.2463403063,"c":2776.2259577335,"v":551025.81998264,"t":1705597200}
+{"o":2776.2259577335,"h":2781.242764665,"l":2724.1832783899,"c":2757.3314494316,"v":408157.3051158649,"t":1705600800}
+{"o":2757.3314494316,"h":2766.9477079226,"l":2662.105533727,"c":2684.9485660676,"v":478713.000585918,"t":1705604400}
+{"o":2684.9485660676,"h":2755.7466097623,"l":2684.9473040104,"c":2729.6405262676,"v":460871.425604921,"t":1705608000}
+{"o":2729.6405262676,"h":2748.4614403766,"l":2715.7484010358,"c":2737.8255772265,"v":334422.1016162322,"t":1705611600}
+{"o":2737.8255772265,"h":2761.7041145958,"l":2730.9450954404,"c":2754.3711453201,"v":285716.1852153206,"t":1705615200}
+{"o":2754.3711453201,"h":2760.6738938798,"l":2731.8416552799,"c":2747.4814316191,"v":310586.3493123675,"t":1705618800}
+{"o":2747.4814316191,"h":2758.4496849504,"l":2725.5005631758,"c":2739.7446343912,"v":266859.2263837238,"t":1705622400}
+{"o":2739.7446343912,"h":2741.4132377388,"l":2704.3038841333,"c":2720.6539268703,"v":245051.7276157309,"t":1705626000}
+{"o":2720.6539268703,"h":2727.6907984681,"l":2689.2182493664,"c":2692.5317892638,"v":257430.086156893,"t":1705629600}
+{"o":2692.5317892638,"h":2713.159173662,"l":2663.5619948091,"c":2707.2653032387,"v":298587.4472413568,"t":1705633200}
+{"o":2707.2653032387,"h":2734.5566205899,"l":2701.7891873269,"c":2730.0696828024,"v":180312.6247846338,"t":1705636800}
+{"o":2730.0696828024,"h":2746.6522571596,"l":2718.4830192008,"c":2734.699470602,"v":148620.8064725222,"t":1705640400}
+{"o":2734.699470602,"h":2770.202243541,"l":2733.1723620123,"c":2767.4015875661,"v":166701.5452946739,"t":1705644000}
+{"o":2767.4015875661,"h":2775.5523866353,"l":2743.040270914,"c":2749.4165269633,"v":148042.4376853477,"t":1705647600}
+{"o":2749.4165269633,"h":2757.2316601222,"l":2730.5824607688,"c":2751.899718032,"v":130919.8851382885,"t":1705651200}
+{"o":2751.899718032,"h":2766.4435684876,"l":2737.9496369386,"c":2753.029739681,"v":132704.0148646558,"t":1705654800}
+{"o":2753.029739681,"h":2776.8986848905,"l":2747.0381790976,"c":2765.8771679149,"v":144981.9042749557,"t":1705658400}
+{"o":2765.8771679149,"h":2771.0682791463,"l":2747.0631047927,"c":2757.7010552197,"v":156022.3251759838,"t":1705662000}
+{"o":2757.7010552197,"h":2757.7970949446,"l":2733.9895760247,"c":2742.0819251085,"v":153325.1079982018,"t":1705665600}
+{"o":2742.0819251085,"h":2757.66877962,"l":2729.6174796815,"c":2740.8002871925,"v":197941.2621978087,"t":1705669200}
+{"o":2740.8002871925,"h":2743.7775750016,"l":2683.96199003,"c":2697.6122191073,"v":372561.5851384535,"t":1705672800}
+{"o":2697.6122191073,"h":2701.5364737402,"l":2642.7329242579,"c":2655.2867229625,"v":539371.2803112462,"t":1705676400}
+{"o":2655.2867229625,"h":2655.324880583,"l":2533.6128207001,"c":2569.6004229612,"v":800672.4781538161,"t":1705680000}
+{"o":2569.6004229612,"h":2659.3634370223,"l":2562.5993397818,"c":2659.0269656235,"v":517981.533450108,"t":1705683600}
+{"o":2659.0269656235,"h":2726.9234970385,"l":2639.7780809047,"c":2709.7242338727,"v":493600.2628598366,"t":1705687200}
+{"o":2709.7242338727,"h":2753.1972341792,"l":2694.6635738186,"c":2738.6965525355,"v":359888.9264623327,"t":1705690800}
+{"o":2738.6965525355,"h":2760.7770086492,"l":2700.2374122423,"c":2707.3246622546,"v":342157.9172644524,"t":1705694400}
+{"o":2707.3246622546,"h":2730.3909262731,"l":2700.0949292901,"c":2724.4525331138,"v":292375.768211419,"t":1705698000}
+{"o":2724.4525331138,"h":2730.6568874415,"l":2703.576371019,"c":2719.6207279354,"v":269369.4609692342,"t":1705701600}
+{"o":2719.6207279354,"h":2732.6620551642,"l":2708.7156275338,"c":2724.7872928644,"v":276398.7246517441,"t":1705705200}
+{"o":2724.7872928644,"h":2724.7872928644,"l":2678.4379364537,"c":2683.0783033385,"v":282714.3695832418,"t":1705708800}
+{"o":2683.0783033385,"h":2742.5599734333,"l":2679.1859892242,"c":2731.2115238627,"v":262811.1461079983,"t":1705712400}
+{"o":2731.2115238627,"h":2733.7294612937,"l":2710.9696246678,"c":2722.5635761192,"v":246906.3616782295,"t":1705716000}
+{"o":2722.5635761192,"h":2728.6502093255,"l":2710.5940321284,"c":2724.5088869953,"v":261073.0393101471,"t":1705719600}
+{"o":2724.5088869953,"h":2727.4580780025,"l":2708.1467467534,"c":2709.3836387213,"v":225153.8277577501,"t":1705723200}
+{"o":2709.3836387213,"h":2712.429207569,"l":2691.580799665,"c":2697.3288159193,"v":213273.447925055,"t":1705726800}
+{"o":2697.3288159193,"h":2708.2780566866,"l":2684.4498072987,"c":2692.2471053461,"v":209178.0554116735,"t":1705730400}
+{"o":2692.2471053461,"h":2696.9270972983,"l":2672.8852364778,"c":2674.7066059642,"v":182819.7484243874,"t":1705734000}
+{"o":2674.7066059642,"h":2685.771918619,"l":2662.1161682792,"c":2672.2893126667,"v":218782.9644658353,"t":1705737600}
+{"o":2672.2893126667,"h":2682.3002501399,"l":2652.0698802822,"c":2656.9674226047,"v":208627.3589845124,"t":1705741200}
+{"o":2656.9674226047,"h":2687.0374218244,"l":2656.8233819307,"c":2675.752397261,"v":206499.9373299698,"t":1705744800}
+{"o":2675.752397261,"h":2685.5374842594,"l":2663.6890322781,"c":2677.8388332651,"v":215054.5725105488,"t":1705748400}
+{"o":2677.8388332651,"h":2684.4953462541,"l":2665.3475839946,"c":2674.5023480959,"v":192875.4886699879,"t":1705752000}
+{"o":2674.5023480959,"h":2684.5645485878,"l":2671.4153767687,"c":2680.3074176753,"v":216377.4234908221,"t":1705755600}
+{"o":2680.3074176753,"h":2681.3474605429,"l":2649.9988538792,"c":2651.4400135418,"v":267018.9958526386,"t":1705759200}
+{"o":2651.4400135418,"h":2665.2322014451,"l":2627.131367005,"c":2645.3820425213,"v":295709.7376811836,"t":1705762800}
+{"o":2645.3820425213,"h":2661.3379678642,"l":2642.0434816079,"c":2650.3079952363,"v":258385.910775969,"t":1705766400}
+{"o":2650.3079952363,"h":2691.4745047177,"l":2647.6271106521,"c":2681.1161250453,"v":289560.499200432,"t":1705770000}
+{"o":2681.1161250453,"h":2693.3197649409,"l":2674.5786845999,"c":2682.8390072881,"v":296343.7573700289,"t":1705773600}
+{"o":2682.8390072881,"h":2692.6700872506,"l":2671.9467655682,"c":2680.2798440481,"v":235924.3181873297,"t":1705777200}
+{"o":2680.2798440481,"h":2709.6824342737,"l":2671.0278023001,"c":2700.9791337601,"v":235772.2654000748,"t":1705780800}
+{"o":2700.9791337601,"h":2719.3581331046,"l":2696.0259939714,"c":2696.3100015232,"v":240673.9030869959,"t":1705784400}
+{"o":2696.3100015232,"h":2715.7741577027,"l":2696.3100015232,"c":2711.8721130778,"v":240158.124716759,"t":1705788000}
+{"o":2711.8721130778,"h":2711.8721130778,"l":2689.5127571559,"c":2703.1308508255,"v":233395.1800626671,"t":1705791600}
+{"o":2703.1308508255,"h":2706.8041625154,"l":2674.4521511223,"c":2680.4582748264,"v":307533.8149792759,"t":1705795200}
+{"o":2680.4582748264,"h":2693.2204441788,"l":2676.9153435754,"c":2682.0354774539,"v":238625.2997780345,"t":1705798800}
+{"o":2682.0354774539,"h":2702.7117246422,"l":2682.0354774539,"c":2699.3391147917,"v":208407.3201634477,"t":1705802400}
+{"o":2699.3391147917,"h":2714.9488768648,"l":2694.7097504514,"c":2702.5825471258,"v":211433.5781866615,"t":1705806000}
+{"o":2702.5825471258,"h":2708.2787773594,"l":2688.0179180839,"c":2691.4033056721,"v":189790.5068294067,"t":1705809600}
+{"o":2691.4033056721,"h":2694.697148542,"l":2680.9696635977,"c":2683.9074013094,"v":185440.390921279,"t":1705813200}
+{"o":2683.9074013094,"h":2685.2358466822,"l":2672.4251888149,"c":2675.3296230944,"v":184859.5549046485,"t":1705816800}
+{"o":2675.3296230944,"h":2692.4690905803,"l":2672.4294776486,"c":2688.8960671159,"v":177106.8190823173,"t":1705820400}
+{"o":2688.8960671159,"h":2703.3359058022,"l":2682.3548048362,"c":2692.230044685,"v":225156.0200987856,"t":1705824000}
+{"o":2692.230044685,"h":2716.292513889,"l":2692.230044685,"c":2716.292513889,"v":188111.8650196293,"t":1705827600}
+{"o":2716.292513889,"h":2733.8213156839,"l":2705.8861758109,"c":2723.6623252657,"v":200854.9519941355,"t":1705831200}
+{"o":2723.6623252657,"h":2728.4907136274,"l":2702.6007322212,"c":2712.3751878793,"v":168818.2501440408,"t":1705834800}
+{"o":2712.3751878793,"h":2725.326278679,"l":2709.7188759144,"c":2711.1097182456,"v":175750.985017256,"t":1705838400}
+{"o":2711.1097182456,"h":2722.2978529523,"l":2705.0943113324,"c":2721.2742300363,"v":262637.9927901282,"t":1705842000}
+{"o":2721.2742300363,"h":2727.4514986422,"l":2711.2508523131,"c":2718.9002152079,"v":198234.8655934791,"t":1705845600}
+{"o":2718.9002152079,"h":2723.5650999705,"l":2679.4185159091,"c":2693.3194607884,"v":331839.9507594432,"t":1705849200}
+{"o":2693.3194607884,"h":2695.6826710885,"l":2670.3956576591,"c":2689.0787842732,"v":257451.4784899899,"t":1705852800}
+{"o":2689.0787842732,"h":2696.9577669488,"l":2682.2266780579,"c":2690.7155764325,"v":202281.4045710399,"t":1705856400}
+{"o":2690.7155764325,"h":2704.5323452477,"l":2685.6483934925,"c":2699.5041774742,"v":209333.0892822966,"t":1705860000}
+{"o":2699.5041774742,"h":2701.4646133903,"l":2685.2017499273,"c":2692.383348603,"v":224018.0946285589,"t":1705863600}
+{"o":2692.383348603,"h":2693.4051312046,"l":2670.4658543214,"c":2674.4231976636,"v":254750.6463934039,"t":1705867200}
+{"o":2674.4231976636,"h":2699.5388491518,"l":2672.3968470299,"c":2695.6823533834,"v":311857.7013357276,"t":1705870800}
+{"o":2695.6823533834,"h":2699.1606245281,"l":2658.8178535464,"c":2665.2630071264,"v":252289.6717108463,"t":1705874400}
+{"o":2665.2630071264,"h":2671.04126274,"l":2643.3200415227,"c":2652.4803306869,"v":241595.2767148274,"t":1705878000}
+{"o":2652.4803306869,"h":2675.5611876493,"l":2638.223002564,"c":2661.4074681909,"v":241996.2375600052,"t":1705881600}
+{"o":2661.4074681909,"h":2674.5912618289,"l":2619.3227529356,"c":2625.2108271861,"v":308799.8277191842,"t":1705885200}
+{"o":2625.2108271861,"h":2637.0800308737,"l":2593.5496905551,"c":2600.6011246015,"v":277726.114605101,"t":1705888800}
+{"o":2600.6011246015,"h":2609.3750728846,"l":2570.1440114802,"c":2599.1238731946,"v":297783.4980060665,"t":1705892400}
+{"o":2599.1238731946,"h":2603.4836974831,"l":2561.9709002067,"c":2578.4057654075,"v":228557.2315201907,"t":1705896000}
+{"o":2578.4057654075,"h":2622.536651356,"l":2567.2062562212,"c":2617.4117543526,"v":207967.3050892014,"t":1705899600}
+{"o":2617.4117543526,"h":2623.2880137573,"l":2604.1420849828,"c":2613.1737840252,"v":152702.9590792782,"t":1705903200}
+{"o":2613.1737840252,"h":2615.0334782682,"l":2587.5785716336,"c":2594.7911036195,"v":164644.7423824537,"t":1705906800}
+{"o":2594.7911036195,"h":2595.7431210648,"l":2546.0873903194,"c":2562.0303221533,"v":255014.1382768644,"t":1705910400}
+{"o":2562.0303221533,"h":2584.2814990444,"l":2534.5741303278,"c":2544.022921545,"v":254119.1848497469,"t":1705914000}
+{"o":2544.022921545,"h":2564.7935138915,"l":2512.4859651351,"c":2550.9322021977,"v":350972.4405614432,"t":1705917600}
+{"o":2550.9322021977,"h":2585.0021005516,"l":2546.7858874502,"c":2570.5420665703,"v":223357.5886435605,"t":1705921200}
+{"o":2570.5420665703,"h":2582.90034135,"l":2547.255282267,"c":2581.2808789634,"v":217907.0302994636,"t":1705924800}
+{"o":2581.2808789634,"h":2633.8431397858,"l":2573.9746615842,"c":2580.4747505807,"v":279038.7905332151,"t":1705928400}
+{"o":2580.4747505807,"h":2582.1907364382,"l":2517.6975813125,"c":2542.6934009708,"v":337080.7408718414,"t":1705932000}
+{"o":2542.6934009708,"h":2548.6652970084,"l":2486.4136303574,"c":2537.0459217468,"v":461359.032850143,"t":1705935600}
+{"o":2537.0459217468,"h":2554.3618620122,"l":2487.7724228266,"c":2501.5321778703,"v":368363.686660344,"t":1705939200}
+{"o":2501.5321778703,"h":2541.0949961163,"l":2494.272066891,"c":2524.3197915574,"v":341028.9048776141,"t":1705942800}
+{"o":2524.3197915574,"h":2537.8096746224,"l":2463.85784329,"c":2501.8765111707,"v":414220.9612478925,"t":1705946400}
+{"o":2501.8765111707,"h":2526.459100848,"l":2389.4586109187,"c":2435.1264472487,"v":807953.4661790305,"t":1705950000}
+{"o":2435.1264472487,"h":2533.4156855754,"l":2429.8675293264,"c":2494.191132013,"v":466378.4075203339,"t":1705953600}
+{"o":2494.191132013,"h":2494.5983597093,"l":2447.9687877288,"c":2461.0360518346,"v":316461.4221930639,"t":1705957200}
+{"o":2461.0360518346,"h":2478.8370749034,"l":2431.514217691,"c":2442.9379528576,"v":318727.798532963,"t":1705960800}
+{"o":2442.9379528576,"h":2457.5112472389,"l":2394.6848760193,"c":2438.4889816544,"v":326648.1865281239,"t":1705964400}
+{"o":2438.4889816544,"h":2474.5919874803,"l":2427.7854150164,"c":2464.5100752719,"v":336944.2653663297,"t":1705968000}
+{"o":2464.5100752719,"h":2470.7345988958,"l":2434.5343940578,"c":2451.9157551642,"v":232970.1472077874,"t":1705971600}
+{"o":2451.9157551642,"h":2488.3442969722,"l":2448.5305667392,"c":2488.3442969722,"v":217078.3188461552,"t":1705975200}
+{"o":2488.3442969722,"h":2501.8873382263,"l":2470.5416571504,"c":2478.7253597736,"v":219838.8015526459,"t":1705978800}
+{"o":2478.7253597736,"h":2502.4558799026,"l":2478.7253597736,"c":2485.0130833766,"v":213159.1981478234,"t":1705982400}
+{"o":2485.0130833766,"h":2494.3179021487,"l":2477.994292934,"c":2487.1834955985,"v":238880.4487802,"t":1705986000}
+{"o":2487.1834955985,"h":2487.1834955985,"l":2462.3360501408,"c":2464.6137138558,"v":206169.271969889,"t":1705989600}
+{"o":2464.6137138558,"h":2468.7707295045,"l":2393.3876481382,"c":2409.1238346528,"v":247543.5933952741,"t":1705993200}
+{"o":2409.1238346528,"h":2427.8606627217,"l":2348.2090856901,"c":2355.9454734617,"v":440861.9965481496,"t":1705996800}
+{"o":2355.9454734617,"h":2371.5395396332,"l":2174.6247906079,"c":2337.3444872437,"v":529510.534860884,"t":1706000400}
+{"o":2337.3444872437,"h":2377.9005760797,"l":2306.8105943443,"c":2312.7291478355,"v":304212.2221315412,"t":1706004000}
+{"o":2312.7291478355,"h":2340.8505922622,"l":2298.7951416783,"c":2332.4409514469,"v":396239.4981164921,"t":1706007600}
+{"o":2332.4409514469,"h":2363.7628735371,"l":2299.1297392024,"c":2336.1642741597,"v":390611.3120016439,"t":1706011200}
+{"o":2336.1642741597,"h":2347.0675245495,"l":2302.4808095111,"c":2311.1224410728,"v":284035.3716987598,"t":1706014800}
+{"o":2311.1224410728,"h":2362.6769321112,"l":2280.5215201641,"c":2359.0045921183,"v":518130.8632453553,"t":1706018400}
+{"o":2359.0045921183,"h":2423.1281181344,"l":2310.6507307571,"c":2407.0201120343,"v":591443.9809987654,"t":1706022000}
+{"o":2407.0201120343,"h":2428.0740268838,"l":2373.9331591507,"c":2421.3494434978,"v":381829.7077299063,"t":1706025600}
+{"o":2421.3494434978,"h":2438.9301531728,"l":2394.9394965312,"c":2401.8404237487,"v":417837.2510742793,"t":1706029200}
+{"o":2401.8404237487,"h":2432.5928971105,"l":2329.3730814958,"c":2366.842942103,"v":355956.284013403,"t":1706032800}
+{"o":2366.842942103,"h":2381.2702825018,"l":2353.5597672243,"c":2354.5148163363,"v":279506.6841683209,"t":1706036400}
+{"o":2354.5148163363,"h":2391.2389733125,"l":2351.7565221131,"c":2366.7173790748,"v":256928.848422213,"t":1706040000}
+{"o":2366.7173790748,"h":2378.1278421655,"l":2340.3594003308,"c":2357.3869766968,"v":268691.7072033031,"t":1706043600}
+{"o":2357.3869766968,"h":2414.2889327991,"l":2355.1376124398,"c":2407.1096511771,"v":255322.7026593556,"t":1706047200}
+{"o":2407.1096511771,"h":2466.6952492031,"l":2402.893576255,"c":2455.0926397439,"v":333673.3103836084,"t":1706050800}
+{"o":2455.0926397439,"h":2497.1416070913,"l":2433.6111860038,"c":2488.341869099,"v":420160.9387815428,"t":1706054400}
+{"o":2488.341869099,"h":2496.8868169904,"l":2441.0488827428,"c":2442.6879227344,"v":282904.9369099195,"t":1706058000}
+{"o":2442.6879227344,"h":2474.9699025493,"l":2438.3709559494,"c":2457.4457609857,"v":263874.6984074236,"t":1706061600}
+{"o":2457.4457609857,"h":2461.5483657636,"l":2427.85556572,"c":2431.6004799444,"v":387830.7898023695,"t":1706065200}
+{"o":2431.6004799444,"h":2451.3431741969,"l":2425.612195066,"c":2434.3536980336,"v":262759.4951553083,"t":1706068800}
+{"o":2434.3536980336,"h":2472.0227701909,"l":2433.1870754635,"c":2468.2757285701,"v":236965.5857516947,"t":1706072400}
+{"o":2468.2757285701,"h":2483.1640071804,"l":2442.5611265788,"c":2480.5792052998,"v":211750.8235362298,"t":1706076000}
+{"o":2480.5792052998,"h":2527.1845325358,"l":2471.3991792506,"c":2507.2531221734,"v":245781.5030677108,"t":1706079600}
+{"o":2507.2531221734,"h":2543.721583525,"l":2500.5165646516,"c":2520.5842266003,"v":245047.5782654047,"t":1706083200}
+{"o":2520.5842266003,"h":2538.0449515944,"l":2508.022320185,"c":2524.1823514542,"v":227355.8417612196,"t":1706086800}
+{"o":2524.1823514542,"h":2577.0289762278,"l":2518.5607476343,"c":2556.0742038647,"v":263884.4661462305,"t":1706090400}
+{"o":2556.0742038647,"h":2560.8310555207,"l":2523.6016954341,"c":2539.7747540929,"v":204428.175827826,"t":1706094000}
+{"o":2539.7747540929,"h":2561.2981361352,"l":2521.9330211423,"c":2522.3137836035,"v":263184.7925965864,"t":1706097600}
+{"o":2522.3137836035,"h":2530.5192629552,"l":2491.1021058804,"c":2504.3004394464,"v":270839.4556080387,"t":1706101200}
+{"o":2504.3004394464,"h":2537.699011215,"l":2479.0925662502,"c":2502.029729644,"v":360208.5390298822,"t":1706104800}
+{"o":2502.029729644,"h":2543.9251127838,"l":2486.4985547333,"c":2532.8104765695,"v":295960.4495923689,"t":1706108400}
+{"o":2532.8104765695,"h":2557.4830627097,"l":2512.6121546572,"c":2555.1615824851,"v":337484.4487795295,"t":1706112000}
+{"o":2555.1615824851,"h":2555.7401856788,"l":2532.1715087387,"c":2538.528146756,"v":277511.4685282062,"t":1706115600}
+{"o":2538.528146756,"h":2538.528146756,"l":2492.2692759938,"c":2510.4829554222,"v":287963.4430226443,"t":1706119200}
+{"o":2510.4829554222,"h":2519.7046163154,"l":2499.1425438694,"c":2515.7229744648,"v":233857.2255425061,"t":1706122800}
+{"o":2515.7229744648,"h":2543.9683697838,"l":2501.2680071855,"c":2505.5780678264,"v":320899.2980681771,"t":1706126400}
+{"o":2505.5780678264,"h":2528.9833324707,"l":2502.021624851,"c":2518.9070742091,"v":275524.3858058434,"t":1706130000}
+{"o":2518.9070742091,"h":2558.4014353438,"l":2513.0506116267,"c":2547.7426709603,"v":262366.2147366134,"t":1706133600}
+{"o":2547.7426709603,"h":2602.8393484169,"l":2544.9376556575,"c":2584.994519584,"v":330304.803970733,"t":1706137200}
+{"o":2584.994519584,"h":2608.8568526693,"l":2575.7565471218,"c":2605.9496890814,"v":331687.8954484567,"t":1706140800}
+{"o":2605.9496890814,"h":2605.987695237,"l":2554.3390792664,"c":2559.2827947825,"v":239692.227639586,"t":1706144400}
+{"o":2559.2827947825,"h":2582.6340745829,"l":2554.8385752547,"c":2561.7526519412,"v":224385.9143288191,"t":1706148000}
+{"o":2561.7526519412,"h":2581.8720810747,"l":2555.2553599657,"c":2571.9971561933,"v":199461.253998353,"t":1706151600}
+{"o":2571.9971561933,"h":2580.2520006731,"l":2541.4815839498,"c":2553.7679621089,"v":237218.567150234,"t":1706155200}
+{"o":2553.7679621089,"h":2553.7679621089,"l":2526.0387165944,"c":2536.8265681243,"v":228625.45140655,"t":1706158800}
+{"o":2536.8265681243,"h":2579.935640231,"l":2532.9132124219,"c":2574.0767175403,"v":210833.3120833796,"t":1706162400}
+{"o":2574.0767175403,"h":2575.6989957415,"l":2556.6531468069,"c":2567.6076183094,"v":194585.2590898973,"t":1706166000}
+{"o":2567.6076183094,"h":2574.5805141921,"l":2551.1056944484,"c":2553.2951417665,"v":199831.3126490663,"t":1706169600}
+{"o":2553.2951417665,"h":2565.5246952888,"l":2536.163314392,"c":2538.3611250138,"v":156022.1515487718,"t":1706173200}
+{"o":2538.3611250138,"h":2564.1408094289,"l":2520.6919344481,"c":2563.5465098302,"v":177441.326938128,"t":1706176800}
+{"o":2563.5465098302,"h":2600.1954466337,"l":2552.0140052624,"c":2589.8975888312,"v":231481.6568994921,"t":1706180400}
+{"o":2589.8975888312,"h":2600.9739176769,"l":2520.8224960003,"c":2535.2318162176,"v":251014.3136552079,"t":1706184000}
+{"o":2535.2318162176,"h":2543.5346543821,"l":2517.6769048624,"c":2536.6478625812,"v":227272.5553850816,"t":1706187600}
+{"o":2536.6478625812,"h":2576.2724200738,"l":2526.9703229823,"c":2566.8480118162,"v":264707.1927832011,"t":1706191200}
+{"o":2566.8480118162,"h":2566.9844433745,"l":2500.9705996384,"c":2515.486845515,"v":362943.5171495305,"t":1706194800}
+{"o":2515.486845515,"h":2528.4935791773,"l":2494.2951249792,"c":2497.1733078519,"v":298159.7315625844,"t":1706198400}
+{"o":2497.1733078519,"h":2514.3157145557,"l":2477.6453719091,"c":2505.7315735974,"v":310355.9968481839,"t":1706202000}
+{"o":2505.7315735974,"h":2552.582873642,"l":2505.7315735974,"c":2521.4169541768,"v":344222.0638135574,"t":1706205600}
+{"o":2521.4169541768,"h":2568.2818043876,"l":2515.5211409696,"c":2556.5048492186,"v":299028.2381952726,"t":1706209200}
+{"o":2556.5048492186,"h":2557.2451970532,"l":2519.6391736379,"c":2533.0354316953,"v":280271.6233206333,"t":1706212800}
+{"o":2533.0354316953,"h":2546.9678196723,"l":2522.4609117942,"c":2535.6532651993,"v":297998.4145733067,"t":1706216400}
+{"o":2535.6532651993,"h":2547.1192583687,"l":2516.8511286479,"c":2540.223568078,"v":219314.4612004179,"t":1706220000}
+{"o":2540.223568078,"h":2549.4287082962,"l":2521.3457180476,"c":2527.6194617556,"v":224851.5753566938,"t":1706223600}
+{"o":2527.6194617556,"h":2549.1921232015,"l":2510.1401459254,"c":2533.030831558,"v":229053.0409519527,"t":1706227200}
+{"o":2533.030831558,"h":2533.030831558,"l":2504.0635846523,"c":2515.2921500381,"v":243865.1723902077,"t":1706230800}
+{"o":2515.2921500381,"h":2566.754740513,"l":2512.8580356064,"c":2562.2796704974,"v":232788.3867054565,"t":1706234400}
+{"o":2562.2796704974,"h":2568.5402297852,"l":2548.749264132,"c":2560.0454328781,"v":185071.1289614498,"t":1706238000}
+{"o":2560.0454328781,"h":2575.246049434,"l":2555.3894395479,"c":2559.6554146645,"v":186956.5081766846,"t":1706241600}
+{"o":2559.6554146645,"h":2562.1694275408,"l":2546.28986527,"c":2552.5433666996,"v":198907.2304875743,"t":1706245200}
+{"o":2552.5433666996,"h":2564.3004800664,"l":2537.4406072888,"c":2541.8679541138,"v":203478.9174491156,"t":1706248800}
+{"o":2541.8679541138,"h":2547.1626139316,"l":2526.2515971138,"c":2534.3718227559,"v":245800.2428965379,"t":1706252400}
+{"o":2534.3718227559,"h":2564.8277584692,"l":2534.3718227559,"c":2554.1394466112,"v":214901.2731571564,"t":1706256000}
+{"o":2554.1394466112,"h":2582.2620039014,"l":2545.7224621944,"c":2548.2396825622,"v":178854.2983952275,"t":1706259600}
+{"o":2548.2396825622,"h":2641.4217909501,"l":2543.2657518408,"c":2633.5176884794,"v":258530.0575342709,"t":1706263200}
+{"o":2633.5176884794,"h":2688.2542134354,"l":2633.5176884794,"c":2675.5680186619,"v":341291.8071097328,"t":1706266800}
+{"o":2675.5680186619,"h":2683.7882905017,"l":2633.8559242835,"c":2640.1608339224,"v":271319.6936317842,"t":1706270400}
+{"o":2640.1608339224,"h":2659.5707593552,"l":2624.369416432,"c":2631.0130865212,"v":219780.9365314799,"t":1706274000}
+{"o":2631.0130865212,"h":2677.7450998619,"l":2629.3512649826,"c":2675.4160209385,"v":306024.8129754285,"t":1706277600}
+{"o":2675.4160209385,"h":2694.7655033609,"l":2648.6849493262,"c":2687.3353967102,"v":463402.3542244172,"t":1706281200}
+{"o":2687.3353967102,"h":2734.7592202218,"l":2683.5293195805,"c":2711.4928945898,"v":520444.8469809402,"t":1706284800}
+{"o":2711.4928945898,"h":2720.9602705641,"l":2693.1431145014,"c":2714.6917018151,"v":330575.6065240388,"t":1706288400}
+{"o":2714.6917018151,"h":2728.2138028564,"l":2696.4422427724,"c":2713.2974252216,"v":289713.2601399751,"t":1706292000}
+{"o":2713.2974252216,"h":2714.7677126081,"l":2693.9131681372,"c":2704.820255759,"v":285520.5888439463,"t":1706295600}
+{"o":2704.820255759,"h":2728.1685042134,"l":2679.5332721212,"c":2684.7596611258,"v":320940.7682839211,"t":1706299200}
+{"o":2684.7596611258,"h":2696.0154399669,"l":2669.8489471977,"c":2687.6990037463,"v":289305.8689534924,"t":1706302800}
+{"o":2687.6990037463,"h":2696.8441723099,"l":2669.7695428613,"c":2690.3266023571,"v":317477.0466399426,"t":1706306400}
+{"o":2690.3266023571,"h":2695.1262068371,"l":2675.6595063327,"c":2686.2490952595,"v":296743.8785941057,"t":1706310000}
+{"o":2686.2490952595,"h":2708.2020730708,"l":2680.8280289547,"c":2704.2770193046,"v":254906.411708086,"t":1706313600}
+{"o":2704.2770193046,"h":2729.9785077789,"l":2688.8761614571,"c":2701.179051576,"v":262113.9282315377,"t":1706317200}
+{"o":2701.179051576,"h":2725.7716053845,"l":2697.9257015818,"c":2711.2422536281,"v":214566.1941857884,"t":1706320800}
+{"o":2711.2422536281,"h":2716.2218935464,"l":2696.5384427448,"c":2701.095803121,"v":252010.333861597,"t":1706324400}
+{"o":2701.095803121,"h":2703.2125514285,"l":2689.2241382119,"c":2698.8008758226,"v":230041.6253728893,"t":1706328000}
+{"o":2698.8008758226,"h":2699.0661624229,"l":2661.648256668,"c":2665.7428140196,"v":234818.2619525699,"t":1706331600}
+{"o":2665.7428140196,"h":2675.1640221886,"l":2653.6841217187,"c":2661.4312947527,"v":227970.267457711,"t":1706335200}
+{"o":2661.4312947527,"h":2667.7000662749,"l":2643.1634575983,"c":2656.3635970936,"v":238680.7697036903,"t":1706338800}
+{"o":2656.3635970936,"h":2662.6417448493,"l":2641.6833915223,"c":2645.5170260154,"v":165532.7080994356,"t":1706342400}
+{"o":2645.5170260154,"h":2683.1033097469,"l":2639.7833337944,"c":2674.1810214634,"v":190195.2596637416,"t":1706346000}
+{"o":2674.1810214634,"h":2687.2648742423,"l":2671.4877072396,"c":2677.5406455337,"v":156267.5804872897,"t":1706349600}
+{"o":2677.5406455337,"h":2682.1928140674,"l":2672.0935784627,"c":2680.7066312515,"v":206901.5677458353,"t":1706353200}
+{"o":2680.7066312515,"h":2686.7494888591,"l":2669.8533369336,"c":2683.3064346881,"v":149130.3652870141,"t":1706356800}
+{"o":2683.3064346881,"h":2695.8852316865,"l":2675.6263807438,"c":2684.4428908216,"v":181940.7564645502,"t":1706360400}
+{"o":2684.4428908216,"h":2714.7347020323,"l":2680.4892901613,"c":2698.5241233117,"v":257293.7774717646,"t":1706364000}
+{"o":2698.5241233117,"h":2709.0802973576,"l":2693.5004019608,"c":2701.6349394859,"v":219745.0211975507,"t":1706367600}
+{"o":2701.6349394859,"h":2720.9145909118,"l":2685.881948505,"c":2689.82833951,"v":226538.381844326,"t":1706371200}
+{"o":2689.82833951,"h":2703.3373869936,"l":2687.2015990059,"c":2697.0612979082,"v":185154.1463673618,"t":1706374800}
+{"o":2697.0612979082,"h":2716.864537729,"l":2694.3927182632,"c":2705.0237026356,"v":186816.5274525805,"t":1706378400}
+{"o":2705.0237026356,"h":2720.3823159504,"l":2702.9826979813,"c":2710.9720884223,"v":179514.2419817037,"t":1706382000}
+{"o":2710.9720884223,"h":2719.7426549603,"l":2705.8422129959,"c":2717.4059321933,"v":191861.8347494392,"t":1706385600}
+{"o":2717.4059321933,"h":2729.9518271179,"l":2709.3688021223,"c":2723.847214134,"v":215504.5567493171,"t":1706389200}
+{"o":2723.847214134,"h":2729.6211531516,"l":2712.8527681053,"c":2729.6211531516,"v":206053.0514461066,"t":1706392800}
+{"o":2729.6211531516,"h":2752.4855579631,"l":2724.1113030827,"c":2746.929923945,"v":216208.6305030809,"t":1706396400}
+{"o":2746.929923945,"h":2751.1779260008,"l":2721.0485481074,"c":2731.8998222883,"v":210173.6780605355,"t":1706400000}
+{"o":2731.8998222883,"h":2766.6475123306,"l":2729.9363259072,"c":2739.0579322166,"v":254048.8194670134,"t":1706403600}
+{"o":2739.0579322166,"h":2753.7268409829,"l":2733.334014121,"c":2746.6623409964,"v":242062.8824456449,"t":1706407200}
+{"o":2746.6623409964,"h":2816.9198430813,"l":2743.8208779094,"c":2814.2534186128,"v":298408.7524776714,"t":1706410800}
+{"o":2814.2534186128,"h":2833.2457719142,"l":2808.2885243788,"c":2824.9812257042,"v":343572.0078365335,"t":1706414400}
+{"o":2824.9812257042,"h":2827.9996474073,"l":2784.9154706266,"c":2801.0530888598,"v":272705.3133111864,"t":1706418000}
+{"o":2801.0530888598,"h":2804.3789448472,"l":2774.5349623306,"c":2784.7167216811,"v":221171.1193116657,"t":1706421600}
+{"o":2784.7167216811,"h":2798.8171767224,"l":2781.3829957421,"c":2790.0089391534,"v":187603.6530837957,"t":1706425200}
+{"o":2790.0089391534,"h":2828.3272026122,"l":2784.1536264902,"c":2810.3058594653,"v":201122.699443558,"t":1706428800}
+{"o":2810.3058594653,"h":2854.3166124942,"l":2809.8091078608,"c":2831.4914387349,"v":232914.7238504553,"t":1706432400}
+{"o":2831.4914387349,"h":2897.887672136,"l":2831.2667836084,"c":2880.9253117048,"v":295820.4260756591,"t":1706436000}
+{"o":2880.9253117048,"h":2889.424999336,"l":2842.7341757961,"c":2866.6336918791,"v":259068.3063265992,"t":1706439600}
+{"o":2866.6336918791,"h":2867.2178368014,"l":2821.7499781901,"c":2851.2504987254,"v":350154.1559870499,"t":1706443200}
+{"o":2851.2504987254,"h":2871.3286232425,"l":2834.4663755569,"c":2841.3289213128,"v":333807.9002928157,"t":1706446800}
+{"o":2841.3289213128,"h":2862.433283323,"l":2817.6713740803,"c":2819.8098494463,"v":309010.3583798098,"t":1706450400}
+{"o":2819.8098494463,"h":2852.7582359019,"l":2818.0561555291,"c":2829.798580985,"v":353937.9225304053,"t":1706454000}
+{"o":2829.798580985,"h":2851.3897062824,"l":2826.050804988,"c":2841.1294479705,"v":265639.342789026,"t":1706457600}
+{"o":2841.1294479705,"h":2841.1294479705,"l":2791.6740131743,"c":2800.8783092566,"v":309089.9160432533,"t":1706461200}
+{"o":2800.8783092566,"h":2803.2081890169,"l":2770.2321278195,"c":2776.1516730353,"v":321149.6322977619,"t":1706464800}
+{"o":2776.1516730353,"h":2795.4472564875,"l":2702.0910533864,"c":2754.2748394652,"v":392681.6819933996,"t":1706468400}
+{"o":2754.2748394652,"h":2785.5519245391,"l":2724.2757123809,"c":2777.3470927853,"v":393720.9787321934,"t":1706472000}
+{"o":2777.3470927853,"h":2804.8541937559,"l":2765.5290092875,"c":2794.847256163,"v":310473.6968104217,"t":1706475600}
+{"o":2794.847256163,"h":2798.5209211496,"l":2759.3146520454,"c":2761.6657001911,"v":329109.6358879216,"t":1706479200}
+{"o":2761.6657001911,"h":2806.3962746947,"l":2752.9009522572,"c":2801.3297997701,"v":364816.815998546,"t":1706482800}
+{"o":2801.3297997701,"h":2801.3297997701,"l":2801.3297997701,"c":2801.3297997701,"v":312110.0354468178,"t":1706486400}
+{"o":2801.3297997701,"h":2832.8634203604,"l":2784.1267771531,"c":2823.1651303116,"v":320311.8220123854,"t":1706490000}
+{"o":2823.1651303116,"h":2844.6643984395,"l":2809.5982509053,"c":2828.4057299721,"v":320068.9487180941,"t":1706493600}
+{"o":2828.4057299721,"h":2883.552247615,"l":2823.0018862121,"c":2850.5958300822,"v":325715.3293851639,"t":1706497200}
+{"o":2850.5958300822,"h":2853.4006288442,"l":2823.6616203067,"c":2829.0361538566,"v":292746.0453453579,"t":1706500800}
+{"o":2829.0361538566,"h":2840.7808744522,"l":2802.1691460234,"c":2806.7614379746,"v":241192.3371965928,"t":1706504400}
+{"o":2806.7614379746,"h":2839.4273203233,"l":2805.847069837,"c":2832.6654340192,"v":225358.3721102527,"t":1706508000}
+{"o":2832.6654340192,"h":2847.7683351081,"l":2813.0411902832,"c":2816.6605455009,"v":212205.1517328958,"t":1706511600}
+{"o":2816.6605455009,"h":2834.4639172814,"l":2803.5963918368,"c":2826.3691835038,"v":244669.5976125084,"t":1706515200}
+{"o":2826.3691835038,"h":2841.8977735534,"l":2806.1972597648,"c":2832.7702793262,"v":223302.7700466166,"t":1706518800}
+{"o":2832.7702793262,"h":2852.0880090542,"l":2820.4098633359,"c":2846.0492585894,"v":172424.3807781641,"t":1706522400}
+{"o":2846.0492585894,"h":2853.2744596988,"l":2826.8172423263,"c":2837.8316900599,"v":236847.7769867895,"t":1706526000}
+{"o":2837.8316900599,"h":2852.0469762303,"l":2812.4435623321,"c":2826.2158622923,"v":272740.1782446905,"t":1706529600}
+{"o":2826.2158622923,"h":2826.2158622923,"l":2790.7818231022,"c":2801.7757218493,"v":404283.7336199602,"t":1706533200}
+{"o":2801.7757218493,"h":2824.3988190068,"l":2782.731654697,"c":2796.0907117638,"v":372686.5619870257,"t":1706536800}
+{"o":2796.0907117638,"h":2835.7262977266,"l":2789.2983481496,"c":2834.3704410207,"v":241912.6273042098,"t":1706540400}
+{"o":2834.3704410207,"h":2964.9159103566,"l":2834.3704410207,"c":2942.8328840656,"v":442186.3100214779,"t":1706544000}
+{"o":2942.8328840656,"h":2959.5285861857,"l":2920.1319710483,"c":2927.7812376044,"v":341736.8506288078,"t":1706547600}
+{"o":2927.7812376044,"h":2942.1460261204,"l":2902.7472115596,"c":2916.9410110804,"v":294611.2314463921,"t":1706551200}
+{"o":2916.9410110804,"h":2943.555550618,"l":2916.1540435614,"c":2929.0717681984,"v":222930.6947991944,"t":1706554800}
+{"o":2929.0717681984,"h":2955.1020907887,"l":2927.627814648,"c":2949.4847469069,"v":202200.947100598,"t":1706558400}
+{"o":2949.4847469069,"h":2957.7147339942,"l":2944.5890034033,"c":2944.9841895959,"v":200285.6746712177,"t":1706562000}
+{"o":2944.9841895959,"h":2957.3746374364,"l":2933.1552572999,"c":2941.2858962828,"v":211062.4364709613,"t":1706565600}
+{"o":2941.2858962828,"h":2969.1223604544,"l":2932.3813590702,"c":2961.9409548209,"v":256377.0252416792,"t":1706569200}
+{"o":2961.9409548209,"h":2971.2585303748,"l":2941.7599377283,"c":2944.1014411357,"v":228024.3000261401,"t":1706572800}
+{"o":2944.1014411357,"h":2999.4207721787,"l":2940.9925230798,"c":2994.3647053517,"v":295206.2181982913,"t":1706576400}
+{"o":2994.3647053517,"h":3022.8755594471,"l":2980.6144760518,"c":3004.3988959107,"v":259843.3161165785,"t":1706580000}
+{"o":3004.3988959107,"h":3021.850768441,"l":2971.0133758956,"c":2975.0869945967,"v":266079.9075624443,"t":1706583600}
+{"o":2975.0869945967,"h":2982.8551698149,"l":2954.7846419944,"c":2976.7184788263,"v":183439.2006073513,"t":1706587200}
+{"o":2976.7184788263,"h":3001.318186223,"l":2965.5125958405,"c":2991.7560240236,"v":204928.9994471705,"t":1706590800}
+{"o":2991.7560240236,"h":3008.5854921687,"l":2977.3168999308,"c":3007.9220646671,"v":217953.0151665129,"t":1706594400}
+{"o":3007.9220646671,"h":3011.3884041377,"l":2993.8709444006,"c":2995.9725065073,"v":178572.9104460778,"t":1706598000}
+{"o":2995.9725065073,"h":3028.6101114144,"l":2983.3693775525,"c":3012.0625979597,"v":213211.8819641605,"t":1706601600}
+{"o":3012.0625979597,"h":3029.2573393748,"l":3000.8309139691,"c":3012.9487689378,"v":177326.0090938208,"t":1706605200}
+{"o":3012.9487689378,"h":3042.3452369034,"l":3000.4507343079,"c":3033.6718595649,"v":173736.0399641348,"t":1706608800}
+{"o":3033.6718595649,"h":3096.8429691902,"l":3033.6718595649,"c":3087.9737833981,"v":265946.3301317532,"t":1706612400}
+{"o":3087.9737833981,"h":3096.4873984387,"l":3032.2737403885,"c":3048.33261473,"v":327550.3453648089,"t":1706616000}
+{"o":3048.33261473,"h":3068.3178066509,"l":3016.5553733938,"c":3040.8942447931,"v":308784.3387471742,"t":1706619600}
+{"o":3040.8942447931,"h":3081.4846869163,"l":3019.1125987739,"c":3070.0147487284,"v":295723.3752845299,"t":1706623200}
+{"o":3070.0147487284,"h":3100.2938251752,"l":3047.2945625604,"c":3053.1158469831,"v":398237.9420813041,"t":1706626800}
+{"o":3053.1158469831,"h":3056.451908846,"l":3009.1645965807,"c":3042.0793333384,"v":337850.6272740231,"t":1706630400}
+{"o":3042.0793333384,"h":3069.3892005672,"l":3037.2570677836,"c":3052.944783787,"v":280545.0579689402,"t":1706634000}
+{"o":3052.944783787,"h":3067.9553217353,"l":3026.2285447048,"c":3059.9987534345,"v":273113.4454620202,"t":1706637600}
+{"o":3059.9987534345,"h":3076.7023921626,"l":3053.2944288027,"c":3066.861207444,"v":181956.2243542099,"t":1706641200}