diff --git "a/So11111111111111111111111111111111111111112_BWXrrYFhT7bMHmNBFoQFWdsSgA3yXoAnMhDK6Fn1eSEn.json" "b/So11111111111111111111111111111111111111112_BWXrrYFhT7bMHmNBFoQFWdsSgA3yXoAnMhDK6Fn1eSEn.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_BWXrrYFhT7bMHmNBFoQFWdsSgA3yXoAnMhDK6Fn1eSEn.json"
@@ -0,0 +1,9000 @@
+{"o":4094.1862188147,"h":4178.5090087743,"l":4037.3956584162,"c":4133.0238772269,"v":1455843.1871632854,"t":1731844800}
+{"o":4133.0238772269,"h":4214.6400175114,"l":4044.2245403646,"c":4155.3529103427,"v":1532679.6522670372,"t":1731848400}
+{"o":4155.3529103427,"h":4208.9612481241,"l":4103.2149290664,"c":4151.6460337667,"v":1469951.1536370395,"t":1731852000}
+{"o":4151.6460337667,"h":4232.6378298784,"l":4096.8065225372,"c":4211.5401871193,"v":1526437.4572096178,"t":1731855600}
+{"o":4211.5401871193,"h":4290.8609577305,"l":4168.6349732792,"c":4268.4429816764,"v":1566405.883958803,"t":1731859200}
+{"o":4268.4429816764,"h":4309.7027823921,"l":4233.663703033,"c":4292.4606096307,"v":1362180.6200855395,"t":1731862800}
+{"o":4292.4606096307,"h":4349.6787384203,"l":4245.1920554536,"c":4325.5535913132,"v":1286103.1671145726,"t":1731866400}
+{"o":4325.5535913132,"h":4373.3821137636,"l":4148.2224501237,"c":4216.2211728686,"v":1378996.7946017315,"t":1731870000}
+{"o":4216.2211728686,"h":4246.7145024049,"l":3853.8360511693,"c":3887.1385367512,"v":1440843.6669740584,"t":1731873600}
+{"o":3887.1385367512,"h":3936.5149793231,"l":3825.1208181482,"c":3874.0142826488,"v":1369483.7756792514,"t":1731877200}
+{"o":3874.0142826488,"h":3921.779154583,"l":3797.4862639012,"c":3869.4286094127,"v":1382584.3602635411,"t":1731880800}
+{"o":3869.4286094127,"h":3931.2416065181,"l":3796.7563229558,"c":3865.2962526997,"v":1396491.567695688,"t":1731884400}
+{"o":3865.2962526997,"h":3880.8342959341,"l":3808.2294893837,"c":3827.4829094991,"v":1461051.9759076887,"t":1731888000}
+{"o":3827.4829094991,"h":3901.3416990063,"l":3806.3043519142,"c":3858.7895367772,"v":1369302.9137487141,"t":1731891600}
+{"o":3858.7895367772,"h":3897.6341330203,"l":3829.4318933605,"c":3871.9138123345,"v":1353942.9754368691,"t":1731895200}
+{"o":3871.9138123345,"h":3947.3197294594,"l":3760.067154374,"c":3866.6976668922,"v":1300800.2428759229,"t":1731898800}
+{"o":3866.6976668922,"h":3916.7265547,"l":3814.0807053915,"c":3874.810247269,"v":1293500.480405096,"t":1731902400}
+{"o":3874.810247269,"h":3904.5534373276,"l":3857.6705949599,"c":3881.6358227572,"v":1188028.7344866274,"t":1731906000}
+{"o":3881.6358227572,"h":3900.0381817156,"l":3845.6215750187,"c":3871.9482685706,"v":1296264.5070050256,"t":1731909600}
+{"o":3871.9482685706,"h":3880.2218862276,"l":3830.153145669,"c":3869.490610079,"v":1109547.1895865863,"t":1731913200}
+{"o":3869.490610079,"h":3885.6483605453,"l":3826.8830050464,"c":3872.9866122415,"v":1158325.2509113913,"t":1731916800}
+{"o":3872.9866122415,"h":3946.2325940928,"l":3839.8898859831,"c":3897.0434299119,"v":1512909.4982307288,"t":1731920400}
+{"o":3897.0434299119,"h":3965.3999653239,"l":3877.7084018404,"c":3937.9398940301,"v":1380122.4280323037,"t":1731924000}
+{"o":3937.9398940301,"h":3989.1523997078,"l":3832.8776475996,"c":3908.7506409794,"v":1478826.2953371303,"t":1731927600}
+{"o":3908.7506409794,"h":3938.4153011871,"l":3876.1400740027,"c":3901.4498193631,"v":1225192.8439391821,"t":1731931200}
+{"o":3901.4498193631,"h":4001.1723078622,"l":3829.1321246294,"c":3917.728261431,"v":1561953.8645350658,"t":1731934800}
+{"o":3917.728261431,"h":4019.306757669,"l":3832.7755106732,"c":3891.8163870561,"v":1513003.6542303192,"t":1731938400}
+{"o":3891.8163870561,"h":3957.8883055445,"l":3869.534052483,"c":3925.4611664823,"v":1629732.2952380446,"t":1731942000}
+{"o":3925.4611664823,"h":3956.114530152,"l":3848.579384008,"c":3892.3177569889,"v":1693458.3076259929,"t":1731945600}
+{"o":3892.3177569889,"h":3982.3972168384,"l":3853.3464006713,"c":3940.5448061261,"v":1776598.427047031,"t":1731949200}
+{"o":3940.5448061261,"h":3990.3832099836,"l":3865.4674941948,"c":3934.9864728975,"v":1679162.2380962013,"t":1731952800}
+{"o":3934.9864728975,"h":3941.3739395092,"l":3867.1578818383,"c":3901.4719531335,"v":1769628.3155521732,"t":1731956400}
+{"o":3901.4719531335,"h":4084.9387895568,"l":3891.4016917672,"c":4052.3724676009,"v":1715393.4277866154,"t":1731960000}
+{"o":4052.3724676009,"h":4088.3801615885,"l":3999.5077883461,"c":4001.847691599,"v":1572868.3285388479,"t":1731963600}
+{"o":4001.847691599,"h":4039.6860073637,"l":3976.5843871712,"c":3995.7735945098,"v":1433996.0831180466,"t":1731967200}
+{"o":3995.7735945098,"h":4038.1010739989,"l":3966.9301154265,"c":4031.3524653912,"v":1408324.1583871031,"t":1731970800}
+{"o":4031.3524653912,"h":4111.8912898118,"l":3992.3987794105,"c":4082.919182871,"v":1493149.2861349189,"t":1731974400}
+{"o":4082.919182871,"h":4101.3361736815,"l":4039.3766720955,"c":4044.1396854225,"v":1366284.266366313,"t":1731978000}
+{"o":4044.1396854225,"h":4088.3957966332,"l":4037.3762871947,"c":4088.3957966332,"v":1324211.5915587607,"t":1731981600}
+{"o":4088.3957966332,"h":4211.4752866311,"l":4036.3039309984,"c":4163.4075867861,"v":1518428.0109485702,"t":1731985200}
+{"o":4163.4075867861,"h":4340.3516903926,"l":4130.5898936026,"c":4304.9149934358,"v":1554858.0719080679,"t":1731988800}
+{"o":4304.9149934358,"h":4347.3150791073,"l":4295.451282377,"c":4324.5974191871,"v":1638024.10107207,"t":1731992400}
+{"o":4324.5974191871,"h":4366.3079689195,"l":4319.6810425758,"c":4366.3079689195,"v":2730370.1553580048,"t":1731996000}
+{"o":4366.3079689195,"h":4462.2458954197,"l":4299.8532390123,"c":4428.2810731893,"v":2367142.5782359787,"t":1731999600}
+{"o":4428.2810731893,"h":4461.9984140307,"l":4386.1066610981,"c":4415.3646046914,"v":1807811.807776415,"t":1732003200}
+{"o":4415.3646046914,"h":4544.4851319759,"l":4370.8600911528,"c":4520.9268015486,"v":1575364.6516965376,"t":1732006800}
+{"o":4520.9268015486,"h":4543.2789391147,"l":4434.3473989361,"c":4487.1825627195,"v":1270166.8328373465,"t":1732010400}
+{"o":4487.1825627195,"h":4505.1939556951,"l":4461.5856289972,"c":4474.699845773,"v":1440811.2934955233,"t":1732014000}
+{"o":4474.699845773,"h":5767.8368197062,"l":4448.5853656093,"c":5596.1482564961,"v":1613411.9394796111,"t":1732017600}
+{"o":5596.1482564961,"h":5600.0861212084,"l":5031.2971874155,"c":5042.0778333022,"v":1740920.8865294957,"t":1732021200}
+{"o":5042.0778333022,"h":5059.7364508184,"l":5009.7604362655,"c":5034.4807135177,"v":1891591.6260962663,"t":1732024800}
+{"o":5034.4807135177,"h":5071.4956911785,"l":5012.6214238251,"c":5060.9093302676,"v":1694163.7277057373,"t":1732028400}
+{"o":5060.9093302676,"h":5138.4446148729,"l":5048.0864014248,"c":5129.8145670811,"v":1734414.4531016022,"t":1732032000}
+{"o":5129.8145670811,"h":5156.7115411914,"l":5077.1752261562,"c":5120.9269748351,"v":1762119.6147202151,"t":1732035600}
+{"o":5120.9269748351,"h":5164.3739606312,"l":5105.488480788,"c":5144.7827209915,"v":1674815.908575895,"t":1732039200}
+{"o":5144.7827209915,"h":5163.7060151969,"l":4800.0431463629,"c":4826.3090724013,"v":1532049.8655380346,"t":1732042800}
+{"o":4826.3090724013,"h":4913.2874396054,"l":4727.7290376059,"c":4818.4753277249,"v":1675860.6185230373,"t":1732046400}
+{"o":4818.4753277249,"h":5020.3262323291,"l":4701.3052389386,"c":4936.4839548916,"v":1895634.4236674258,"t":1732050000}
+{"o":4936.4839548916,"h":4991.1839444765,"l":4873.7997891319,"c":4954.9156901352,"v":1463219.6623210637,"t":1732053600}
+{"o":4954.9156901352,"h":5006.3857034363,"l":4906.6990752641,"c":4963.3391762501,"v":1175553.7105444812,"t":1732057200}
+{"o":4963.3391762501,"h":4982.8449720459,"l":4922.0837474323,"c":4955.1680549259,"v":1101727.7422475591,"t":1732060800}
+{"o":4955.1680549259,"h":4975.3331873663,"l":4899.070923636,"c":4912.2463438489,"v":1596449.9880069261,"t":1732064400}
+{"o":4912.2463438489,"h":4917.4591792502,"l":4861.0634062388,"c":4871.1005413507,"v":1761357.413533522,"t":1732068000}
+{"o":4871.1005413507,"h":4978.4880710207,"l":4817.6382524857,"c":4972.2649339591,"v":1695706.3002929622,"t":1732071600}
+{"o":4972.2649339591,"h":4974.9515790784,"l":4903.1587879799,"c":4946.754120609,"v":1710147.9289042102,"t":1732075200}
+{"o":4946.754120609,"h":4979.0178019664,"l":4911.2920176053,"c":4961.3448446327,"v":1530395.564533964,"t":1732078800}
+{"o":4961.3448446327,"h":4974.5711539013,"l":4718.3757303943,"c":4754.4731670821,"v":1317847.7742614357,"t":1732082400}
+{"o":4754.4731670821,"h":4787.8173144209,"l":4724.0265694492,"c":4759.9367619723,"v":1466678.772948748,"t":1732086000}
+{"o":4759.9367619723,"h":4818.358714911,"l":4696.2857558284,"c":4738.6946216602,"v":1533048.5396086224,"t":1732089600}
+{"o":4738.6946216602,"h":4753.1562695656,"l":4717.5613954817,"c":4738.0333345694,"v":1353864.7790761711,"t":1732093200}
+{"o":4738.0333345694,"h":4772.4733052126,"l":4714.9611493373,"c":4731.7085027142,"v":1182798.765862596,"t":1732096800}
+{"o":4731.7085027142,"h":4773.9910120286,"l":4425.4093623062,"c":4478.0741820506,"v":1370502.2213425951,"t":1732100400}
+{"o":4478.0741820506,"h":4502.1013845594,"l":4426.3372945305,"c":4463.4808071519,"v":1420506.6117505035,"t":1732104000}
+{"o":4463.4808071519,"h":4531.352379059,"l":4443.463243508,"c":4525.4023888329,"v":1625432.9685604428,"t":1732107600}
+{"o":4525.4023888329,"h":4600.732970412,"l":4445.0427395195,"c":4479.3472158591,"v":1987208.0522655251,"t":1732111200}
+{"o":4479.3472158591,"h":4491.8639904596,"l":4407.5844383024,"c":4449.7440884123,"v":2139617.8232187736,"t":1732114800}
+{"o":4449.7440884123,"h":4622.9631637252,"l":4343.2994703976,"c":4538.4394255262,"v":2351652.1484694453,"t":1732118400}
+{"o":4538.4394255262,"h":4555.5893383125,"l":4446.1823977168,"c":4453.2205565646,"v":1763716.0952442107,"t":1732122000}
+{"o":4453.2205565646,"h":4536.5786020446,"l":4440.8808089058,"c":4516.5113546035,"v":2044624.5090289335,"t":1732125600}
+{"o":4516.5113546035,"h":4556.7624543398,"l":4461.5678012305,"c":4520.2976094304,"v":1714320.7794754175,"t":1732129200}
+{"o":4520.2976094304,"h":4566.5122331697,"l":3855.5513338444,"c":3909.8761768436,"v":1482239.5680282121,"t":1732132800}
+{"o":3909.8761768436,"h":3966.5752306371,"l":3875.3269122172,"c":3925.7275956346,"v":1545591.5828152106,"t":1732136400}
+{"o":3925.7275956346,"h":3949.6604384981,"l":3903.7308338734,"c":3921.598231982,"v":1367880.4668975461,"t":1732140000}
+{"o":3921.598231982,"h":3952.343425069,"l":3896.7494365925,"c":3923.2013783555,"v":890754.298385461,"t":1732143600}
+{"o":3923.2013783555,"h":3970.9546625521,"l":3911.8416664178,"c":3963.2011033629,"v":911393.8458368253,"t":1732147200}
+{"o":3963.2011033629,"h":3977.0990355635,"l":3938.0792189773,"c":3938.3345919645,"v":1068724.852729721,"t":1732150800}
+{"o":3938.3345919645,"h":4078.5842277462,"l":3827.9534822664,"c":4003.2254105166,"v":1417536.2789761594,"t":1732154400}
+{"o":4003.2254105166,"h":4087.0081547733,"l":3995.3473564275,"c":4070.9814373699,"v":1332611.7376874003,"t":1732158000}
+{"o":4070.9814373699,"h":4171.1439023486,"l":3930.5960354153,"c":4009.5565915179,"v":1474829.8674094568,"t":1732161600}
+{"o":4009.5565915179,"h":4066.173033586,"l":3950.4775474558,"c":4020.0675688269,"v":1375255.0361871736,"t":1732165200}
+{"o":4020.0675688269,"h":4033.0809773629,"l":3951.1544017324,"c":4013.1420931503,"v":1977539.3869779492,"t":1732168800}
+{"o":4013.1420931503,"h":4091.5129942052,"l":3966.105508344,"c":4051.6324186779,"v":1571443.8299001704,"t":1732172400}
+{"o":4051.6324186779,"h":4194.3845652833,"l":4030.392034886,"c":4183.5534816285,"v":1448947.9904609548,"t":1732176000}
+{"o":4183.5534816285,"h":4207.6366418711,"l":4131.055965466,"c":4139.2105453256,"v":1693993.629860349,"t":1732179600}
+{"o":4139.2105453256,"h":4180.4044192404,"l":4112.2385320619,"c":4164.1012973464,"v":1519467.4741554756,"t":1732183200}
+{"o":4164.1012973464,"h":4175.444695466,"l":3929.5463122467,"c":3933.9108911741,"v":1565258.7041486306,"t":1732186800}
+{"o":3933.9108911741,"h":4032.8097873951,"l":3866.8068063492,"c":3907.2724207428,"v":2033445.9786753326,"t":1732190400}
+{"o":3907.2724207428,"h":4058.3511105575,"l":3890.8794090817,"c":3956.5242859299,"v":3204311.1156573058,"t":1732194000}
+{"o":3956.5242859299,"h":4067.8130609619,"l":3842.0328374785,"c":3983.4571908746,"v":3107757.5721613937,"t":1732197600}
+{"o":3983.4571908746,"h":4099.0941811366,"l":3858.5502484795,"c":4002.5074567039,"v":2164343.5649343901,"t":1732201200}
+{"o":4002.5074567039,"h":4103.3777066636,"l":3865.8164293293,"c":3962.935539288,"v":1660770.5771441525,"t":1732204800}
+{"o":3962.935539288,"h":4064.0460656924,"l":3891.2547690896,"c":3965.7423633278,"v":1704736.2496876181,"t":1732208400}
+{"o":3965.7423633278,"h":4712.4232286232,"l":3947.0539465478,"c":4664.1314385368,"v":1679033.9683933249,"t":1732212000}
+{"o":4664.1314385368,"h":4752.4105826582,"l":4578.3700228533,"c":4652.4382881542,"v":1759261.7926909036,"t":1732215600}
+{"o":4652.4382881542,"h":4773.5391504471,"l":4608.2634588168,"c":4716.0032317409,"v":1545393.7661573754,"t":1732219200}
+{"o":4716.0032317409,"h":4759.5340144533,"l":4659.9532403697,"c":4676.9508958355,"v":1685085.0681282931,"t":1732222800}
+{"o":4676.9508958355,"h":4717.4343556819,"l":4543.0006411447,"c":4587.3764575867,"v":1267687.4944150001,"t":1732226400}
+{"o":4587.3764575867,"h":4653.7258591549,"l":4485.8744204662,"c":4634.550598413,"v":1334320.2714314596,"t":1732230000}
+{"o":4634.550598413,"h":4721.1815817816,"l":4591.1143145849,"c":4642.3629736947,"v":1540661.6131305459,"t":1732233600}
+{"o":4642.3629736947,"h":4695.9029653183,"l":4603.4718458811,"c":4648.9598009032,"v":1444454.9153965486,"t":1732237200}
+{"o":4648.9598009032,"h":4733.3596567104,"l":4567.1711203095,"c":4629.8045291259,"v":1568934.3798837217,"t":1732240800}
+{"o":4629.8045291259,"h":4746.5941330861,"l":4517.3814878551,"c":4641.3846155453,"v":1786697.2577230164,"t":1732244400}
+{"o":4641.3846155453,"h":4692.6907105311,"l":4598.617180548,"c":4659.5936501515,"v":1510876.5368696081,"t":1732248000}
+{"o":4659.5936501515,"h":4694.3893673315,"l":4586.4028355049,"c":4656.4575664208,"v":1388882.9629624151,"t":1732251600}
+{"o":4656.4575664208,"h":4685.8297160378,"l":4609.8110013625,"c":4641.8637018965,"v":1329043.2509182293,"t":1732255200}
+{"o":4641.8637018965,"h":4668.0171807134,"l":4629.1051315961,"c":4643.8550024538,"v":1200002.0155439379,"t":1732258800}
+{"o":4643.8550024538,"h":4671.8841326474,"l":4594.2681308531,"c":4614.9511543214,"v":1046702.606330306,"t":1732262400}
+{"o":4614.9511543214,"h":4676.9850655074,"l":4559.1373052278,"c":4625.2261408533,"v":1015407.3059430858,"t":1732266000}
+{"o":4625.2261408533,"h":4669.484898912,"l":4593.4606665519,"c":4635.5096247374,"v":1088054.928265468,"t":1732269600}
+{"o":4635.5096247374,"h":4677.1758792395,"l":4600.5990580688,"c":4657.0527006006,"v":1059260.6423362424,"t":1732273200}
+{"o":4657.0527006006,"h":4675.9156671862,"l":4626.5486002202,"c":4660.8687717621,"v":1059664.1084447047,"t":1732276800}
+{"o":4660.8687717621,"h":4731.8013584427,"l":4530.7201040276,"c":4641.5910612503,"v":1582558.2126414247,"t":1732280400}
+{"o":4641.5910612503,"h":4687.186387148,"l":4589.6245188825,"c":4619.8450506212,"v":1506265.5776838225,"t":1732284000}
+{"o":4619.8450506212,"h":4693.1475326717,"l":4593.6995198578,"c":4657.7246689778,"v":1261331.0479738843,"t":1732287600}
+{"o":4657.7246689778,"h":4658.4802726945,"l":4584.0697345981,"c":4624.8280130801,"v":1154719.3942916181,"t":1732291200}
+{"o":4624.8280130801,"h":4717.3765729931,"l":4551.2537925113,"c":4687.8820227198,"v":1190571.6033177129,"t":1732294800}
+{"o":4687.8820227198,"h":4698.3549571926,"l":4608.9941830334,"c":4658.7260295563,"v":1257063.7903239054,"t":1732298400}
+{"o":4658.7260295563,"h":4700.7126250172,"l":4631.3230710914,"c":4678.9504906791,"v":1439235.3609831608,"t":1732302000}
+{"o":4678.9504906791,"h":4853.4669112158,"l":4664.8926305437,"c":4817.3088841641,"v":1170685.3411192852,"t":1732305600}
+{"o":4817.3088841641,"h":4898.7741296563,"l":4787.736305174,"c":4862.9328618391,"v":1281318.7819237392,"t":1732309200}
+{"o":4862.9328618391,"h":4870.6231842268,"l":4809.0866167757,"c":4818.5635953228,"v":1177843.0014494816,"t":1732312800}
+{"o":4818.5635953228,"h":4859.6469629507,"l":4795.1363251357,"c":4859.0113721241,"v":1171869.1773916243,"t":1732316400}
+{"o":4859.0113721241,"h":4902.1741810781,"l":4823.511052442,"c":4826.3388978056,"v":1168567.1433557644,"t":1732320000}
+{"o":4826.3388978056,"h":4867.8361057795,"l":4809.690567226,"c":4848.0383124062,"v":1110403.2328485432,"t":1732323600}
+{"o":4848.0383124062,"h":4868.3907858154,"l":4786.9103951104,"c":4817.7817694805,"v":1142388.9400770916,"t":1732327200}
+{"o":4817.7817694805,"h":4876.2188006863,"l":4803.6317756691,"c":4874.1103095268,"v":1133258.0689412642,"t":1732330800}
+{"o":4874.1103095268,"h":5002.2835495477,"l":4751.5855471407,"c":4852.0256379563,"v":1360344.4875973978,"t":1732334400}
+{"o":4852.0256379563,"h":4957.6061530474,"l":4777.1110560581,"c":4892.3823756238,"v":1081667.4719633602,"t":1732338000}
+{"o":4892.3823756238,"h":4899.8373269587,"l":4867.9009231393,"c":4878.0334573593,"v":1200677.7885916007,"t":1732341600}
+{"o":4878.0334573593,"h":4942.153518752,"l":4846.6406057058,"c":4899.7074863607,"v":981802.5111584485,"t":1732345200}
+{"o":4899.7074863607,"h":4921.9880302248,"l":4839.0510272148,"c":4876.6168696551,"v":991634.3793159889,"t":1732348800}
+{"o":4876.6168696551,"h":4917.0630809485,"l":4865.1334808511,"c":4901.4173137863,"v":844444.1440960519,"t":1732352400}
+{"o":4901.4173137863,"h":4919.2510125988,"l":4846.0248734722,"c":4850.8683926006,"v":860780.4994288806,"t":1732356000}
+{"o":4850.8683926006,"h":4889.9238291985,"l":4812.8575842336,"c":4864.0628106244,"v":845416.1612716498,"t":1732359600}
+{"o":4864.0628106244,"h":5246.4739879969,"l":4861.1740539841,"c":5228.9056046798,"v":850744.3182611703,"t":1732363200}
+{"o":5228.9056046798,"h":5281.2710196111,"l":5177.1583587733,"c":5246.5599946281,"v":868104.5368915499,"t":1732366800}
+{"o":5246.5599946281,"h":5320.4020195625,"l":5225.922475395,"c":5311.2387818568,"v":1164335.4669394328,"t":1732370400}
+{"o":5311.2387818568,"h":5326.2581785823,"l":5246.493111979,"c":5249.5173615727,"v":1044038.6262320469,"t":1732374000}
+{"o":5249.5173615727,"h":5316.4381217563,"l":5104.3394344243,"c":5205.0966612617,"v":1458790.6198822395,"t":1732377600}
+{"o":5205.0966612617,"h":5236.5873411209,"l":5167.0457264183,"c":5218.515821514,"v":1103654.7603309241,"t":1732381200}
+{"o":5218.515821514,"h":5292.4491953949,"l":5177.5127662696,"c":5264.1601348261,"v":934905.2476971117,"t":1732384800}
+{"o":5264.1601348261,"h":5276.9459300708,"l":5212.8879904604,"c":5219.1898785078,"v":1037918.8441072376,"t":1732388400}
+{"o":5219.1898785078,"h":5282.4513865247,"l":5179.9080988472,"c":5274.6315327902,"v":1360772.1512730252,"t":1732392000}
+{"o":5274.6315327902,"h":5280.868330948,"l":5241.7917560906,"c":5272.9069901424,"v":1141177.194176231,"t":1732395600}
+{"o":5272.9069901424,"h":5423.2796822514,"l":5255.6226581925,"c":5399.6549733569,"v":991379.5901084872,"t":1732399200}
+{"o":5399.6549733569,"h":5458.1170877946,"l":5355.9936852001,"c":5438.4917899689,"v":1061328.4502341519,"t":1732402800}
+{"o":5438.4917899689,"h":5512.4717238859,"l":5429.9940942318,"c":5507.4608014028,"v":1282009.0222387919,"t":1732406400}
+{"o":5507.4608014028,"h":5543.330142212,"l":5502.7082439446,"c":5519.931794647,"v":1104872.6715571065,"t":1732410000}
+{"o":5519.931794647,"h":5539.0063796366,"l":5368.5743977881,"c":5385.8991643596,"v":1161949.3264981068,"t":1732413600}
+{"o":5385.8991643596,"h":5398.5214373666,"l":5356.2177257728,"c":5382.4335659107,"v":975641.3585561588,"t":1732417200}
+{"o":5382.4335659107,"h":5441.9361150408,"l":5319.4406292961,"c":5392.7217237706,"v":1169103.2361155325,"t":1732420800}
+{"o":5392.7217237706,"h":5400.8826473142,"l":5260.3316449349,"c":5334.3100693646,"v":928827.2212790551,"t":1732424400}
+{"o":5334.3100693646,"h":5361.5162218039,"l":5305.7558506523,"c":5352.6343601121,"v":940563.1934628988,"t":1732428000}
+{"o":5352.6343601121,"h":5423.5802963312,"l":5339.9507322863,"c":5413.9000403265,"v":850025.1687097959,"t":1732431600}
+{"o":5413.9000403265,"h":5446.8487137569,"l":5330.9406489428,"c":5379.9836110099,"v":904525.4721823086,"t":1732435200}
+{"o":5379.9836110099,"h":5430.9958907561,"l":5358.8000427078,"c":5414.564685522,"v":915070.3125389176,"t":1732438800}
+{"o":5414.564685522,"h":5424.6420708149,"l":5274.2244617648,"c":5311.4654745363,"v":997433.0621707236,"t":1732442400}
+{"o":5311.4654745363,"h":5376.6902644494,"l":5195.0214848554,"c":5275.0925389943,"v":1197549.3682687106,"t":1732446000}
+{"o":5275.0925389943,"h":5441.7438993095,"l":5063.7434036277,"c":5238.1239836328,"v":1724631.8854926475,"t":1732449600}
+{"o":5238.1239836328,"h":5328.5054230934,"l":5124.179894562,"c":5259.6908951039,"v":1139589.429970169,"t":1732453200}
+{"o":5259.6908951039,"h":5398.7603041411,"l":5157.5327782627,"c":5310.9538496791,"v":1222922.5941335356,"t":1732456800}
+{"o":5310.9538496791,"h":5329.1819617869,"l":5220.0268356333,"c":5241.2882110551,"v":1224544.233060539,"t":1732460400}
+{"o":5241.2882110551,"h":5337.1943545595,"l":5112.4666973768,"c":5228.1170255704,"v":1355978.8926283626,"t":1732464000}
+{"o":5228.1170255704,"h":5257.4522605206,"l":5096.7600172294,"c":5189.0560213845,"v":1191544.2672003896,"t":1732467600}
+{"o":5189.0560213845,"h":5251.474686454,"l":5045.3318946836,"c":5137.0286352975,"v":1066403.6642964578,"t":1732471200}
+{"o":5137.0286352975,"h":5142.779302729,"l":5092.3477943588,"c":5111.3051128123,"v":1069282.9002727019,"t":1732474800}
+{"o":5111.3051128123,"h":5160.24719998,"l":5103.6691139906,"c":5157.315477061,"v":925153.60561129,"t":1732478400}
+{"o":5157.315477061,"h":5170.3344028966,"l":5130.343297724,"c":5162.8451281127,"v":825293.1632417495,"t":1732482000}
+{"o":5162.8451281127,"h":5230.6750954484,"l":5125.6860848753,"c":5182.0295118059,"v":953334.1737493406,"t":1732485600}
+{"o":5182.0295118059,"h":5291.8914147989,"l":5095.6254654095,"c":5250.3601397813,"v":1304495.6334257154,"t":1732489200}
+{"o":5250.3601397813,"h":5260.8828776827,"l":5198.6651847361,"c":5216.2965936709,"v":1344625.9117707224,"t":1732492800}
+{"o":5216.2965936709,"h":5344.1725589899,"l":5105.0905111403,"c":5283.2766309805,"v":1403531.4804705693,"t":1732496400}
+{"o":5283.2766309805,"h":5347.4563014572,"l":5280.0552341678,"c":5314.0172597077,"v":1106337.447442488,"t":1732500000}
+{"o":5314.0172597077,"h":5373.2119219321,"l":5216.0323983501,"c":5272.6161928961,"v":1053402.7236358048,"t":1732503600}
+{"o":5272.6161928961,"h":5303.9922646547,"l":5242.0309634766,"c":5271.6127097553,"v":1013674.4924210478,"t":1732507200}
+{"o":5271.6127097553,"h":5306.6683074828,"l":5248.5854216854,"c":5272.7568255556,"v":879171.9816695763,"t":1732510800}
+{"o":5272.7568255556,"h":5289.3792448588,"l":5241.1987419317,"c":5245.9331415466,"v":1015324.4751476318,"t":1732514400}
+{"o":5245.9331415466,"h":5290.9609241415,"l":5227.1462570346,"c":5273.9962921178,"v":1165955.1281298329,"t":1732518000}
+{"o":5273.9962921178,"h":5311.8006401759,"l":5211.739054043,"c":5246.0062773677,"v":877890.3606789778,"t":1732521600}
+{"o":5246.0062773677,"h":5308.0076128483,"l":5212.3492776632,"c":5257.3374716692,"v":1074898.4633954174,"t":1732525200}
+{"o":5257.3374716692,"h":5346.4692722414,"l":5187.6396382922,"c":5299.0698089855,"v":903702.7639928232,"t":1732528800}
+{"o":5299.0698089855,"h":5301.3034844197,"l":5244.5847704941,"c":5264.187572512,"v":944789.5363992864,"t":1732532400}
+{"o":5264.187572512,"h":5349.3165934262,"l":5223.1627895683,"c":5319.5530958335,"v":1052668.7447233042,"t":1732536000}
+{"o":5319.5530958335,"h":5417.176568663,"l":5212.5391194151,"c":5277.8322059114,"v":1314964.9400210187,"t":1732539600}
+{"o":5277.8322059114,"h":5308.1654410794,"l":4989.8796460689,"c":5109.898633433,"v":1638672.5486517788,"t":1732543200}
+{"o":5109.898633433,"h":5288.4109312583,"l":4909.7618289968,"c":5112.8538300375,"v":2032540.675239675,"t":1732546800}
+{"o":5112.8538300375,"h":5220.8157179501,"l":5037.5030923639,"c":5154.6029273498,"v":1605224.7313648248,"t":1732550400}
+{"o":5154.6029273498,"h":5216.0822498944,"l":5025.0955801372,"c":5139.8410923361,"v":1643358.3349061809,"t":1732554000}
+{"o":5139.8410923361,"h":5238.1710650747,"l":5113.3937749717,"c":5191.685311768,"v":1226267.6770842185,"t":1732557600}
+{"o":5191.685311768,"h":5400.068755256,"l":5113.9122972995,"c":5354.184134421,"v":1288453.1783276664,"t":1732561200}
+{"o":5354.184134421,"h":5396.5077830415,"l":5135.2918234864,"c":5223.5166347963,"v":1269372.1635102369,"t":1732564800}
+{"o":5223.5166347963,"h":5450.2475204704,"l":5085.9411282128,"c":5397.1406020284,"v":1417236.4768630115,"t":1732568400}
+{"o":5397.1406020284,"h":5483.7480793145,"l":5216.3496080623,"c":5388.2924966644,"v":1414307.5326571881,"t":1732572000}
+{"o":5388.2924966644,"h":5460.4503674545,"l":5294.8610738321,"c":5354.1076764576,"v":1161732.9410114107,"t":1732575600}
+{"o":5354.1076764576,"h":5455.8137716183,"l":5317.673440882,"c":5361.3781603793,"v":1409306.4120579499,"t":1732579200}
+{"o":5361.3781603793,"h":5446.5580002251,"l":5336.5188865716,"c":5405.1848283111,"v":1034305.5245627768,"t":1732582800}
+{"o":5405.1848283111,"h":5476.7285212325,"l":5378.4088156137,"c":5458.0292657335,"v":958582.6158345435,"t":1732586400}
+{"o":5458.0292657335,"h":5464.0622452845,"l":5395.4587288487,"c":5429.8889170813,"v":997770.4824733665,"t":1732590000}
+{"o":5429.8889170813,"h":5459.8119633278,"l":5396.303211034,"c":5429.0914067826,"v":1044884.9217766935,"t":1732593600}
+{"o":5429.0914067826,"h":5469.8891507367,"l":5413.8250822684,"c":5469.1342538997,"v":997912.9838470231,"t":1732597200}
+{"o":5469.1342538997,"h":5490.9864112601,"l":5423.6392461514,"c":5459.7379520607,"v":1068958.6799134072,"t":1732600800}
+{"o":5459.7379520607,"h":5483.1654368869,"l":5075.5183107842,"c":5111.6091302577,"v":1124265.0026841396,"t":1732604400}
+{"o":5111.6091302577,"h":5308.1877489311,"l":4986.9155328045,"c":5183.8131233509,"v":1504628.2051082074,"t":1732608000}
+{"o":5183.8131233509,"h":5271.5239164415,"l":5083.3973479165,"c":5121.2132344854,"v":1134858.5787218998,"t":1732611600}
+{"o":5121.2132344854,"h":5140.8093604246,"l":4967.5990974026,"c":4969.7878689693,"v":1188845.1988796389,"t":1732615200}
+{"o":4969.7878689693,"h":5268.2322467157,"l":4854.0467719084,"c":5141.2546359358,"v":1660378.3892040325,"t":1732618800}
+{"o":5141.2546359358,"h":5190.5953966803,"l":4552.0423288512,"c":4587.2939511275,"v":1430980.2644544498,"t":1732622400}
+{"o":4587.2939511275,"h":4629.2988348134,"l":4543.8116654878,"c":4578.0107315986,"v":1309501.1277872273,"t":1732626000}
+{"o":4578.0107315986,"h":4692.1778076067,"l":4453.6941541229,"c":4593.9619559105,"v":1460241.8871685667,"t":1732629600}
+{"o":4593.9619559105,"h":4689.2016472205,"l":4525.7275105057,"c":4576.2843324026,"v":1531220.3800499488,"t":1732633200}
+{"o":4576.2843324026,"h":4795.8126546934,"l":4508.339388123,"c":4743.0199710983,"v":1467547.3701750962,"t":1732636800}
+{"o":4743.0199710983,"h":4807.8471643258,"l":4684.1315966092,"c":4728.7158717168,"v":1383107.2785447519,"t":1732640400}
+{"o":4728.7158717168,"h":4855.3450296518,"l":4591.2475054139,"c":4760.6410208178,"v":1453703.1944472163,"t":1732644000}
+{"o":4760.6410208178,"h":4828.2153692114,"l":4600.7069946651,"c":4683.9398991099,"v":1452528.1594820186,"t":1732647600}
+{"o":4683.9398991099,"h":4736.7437567664,"l":4579.1302963406,"c":4668.8147374087,"v":1481596.3464635438,"t":1732651200}
+{"o":4668.8147374087,"h":4714.8456574159,"l":4635.1405395459,"c":4661.567368744,"v":1155466.6254964359,"t":1732654800}
+{"o":4661.567368744,"h":4717.3890851114,"l":4622.0400668577,"c":4643.6143514664,"v":1296083.5092131272,"t":1732658400}
+{"o":4643.6143514664,"h":4671.9833645069,"l":4612.3607236077,"c":4659.2857313409,"v":1024990.7332834713,"t":1732662000}
+{"o":4659.2857313409,"h":4719.377115159,"l":4255.2934695184,"c":4314.4939800943,"v":1164794.4798813446,"t":1732665600}
+{"o":4314.4939800943,"h":4364.8300813961,"l":4234.6401311344,"c":4342.8236393072,"v":1130581.7369660449,"t":1732669200}
+{"o":4342.8236393072,"h":4373.6945974204,"l":4286.1816184438,"c":4354.2209983551,"v":1239714.9647063247,"t":1732672800}
+{"o":4354.2209983551,"h":4361.0193902845,"l":4270.6280988199,"c":4319.5648882306,"v":1374129.8309466161,"t":1732676400}
+{"o":4319.5648882306,"h":4382.4933040427,"l":4272.01755207,"c":4301.6877047242,"v":1320036.3424558376,"t":1732680000}
+{"o":4301.6877047242,"h":4344.1798277751,"l":4256.3222894811,"c":4319.2485888309,"v":922287.79922679,"t":1732683600}
+{"o":4319.2485888309,"h":4395.0621288211,"l":4290.6949050571,"c":4324.9088052372,"v":1191104.9458112784,"t":1732687200}
+{"o":4324.9088052372,"h":4408.3616869187,"l":4321.4840354946,"c":4395.3236127529,"v":1179682.3581685871,"t":1732690800}
+{"o":4395.3236127529,"h":4408.2435579163,"l":4300.4222835379,"c":4340.7996922584,"v":1094519.466152797,"t":1732694400}
+{"o":4340.7996922584,"h":4348.8300987391,"l":4148.5997751247,"c":4194.7256338948,"v":1043540.0124790787,"t":1732698000}
+{"o":4194.7256338948,"h":4256.9031696418,"l":3845.2528258121,"c":3936.6177515298,"v":1061105.1511576774,"t":1732701600}
+{"o":3936.6177515298,"h":3970.8968225317,"l":3894.0549191154,"c":3939.1363295544,"v":1151505.6034957927,"t":1732705200}
+{"o":3939.1363295544,"h":3967.1850315964,"l":3893.9955551047,"c":3955.5368617179,"v":1373290.9378760271,"t":1732708800}
+{"o":3955.5368617179,"h":4017.8494634747,"l":3925.6157644354,"c":3989.3711094393,"v":1353562.2930092008,"t":1732712400}
+{"o":3989.3711094393,"h":4023.856936371,"l":3911.4633435735,"c":3960.3584885378,"v":1405168.1077954622,"t":1732716000}
+{"o":3960.3584885378,"h":4003.4292928243,"l":3849.2960102851,"c":3908.215325707,"v":1470930.9216675134,"t":1732719600}
+{"o":3908.215325707,"h":3945.9227511496,"l":3708.970926246,"c":3721.0404901829,"v":1497731.740291324,"t":1732723200}
+{"o":3721.0404901829,"h":3755.1715986557,"l":3679.4532574449,"c":3721.0567343072,"v":1278547.1358146919,"t":1732726800}
+{"o":3721.0567343072,"h":3751.8966502732,"l":3667.3824042015,"c":3718.4524907224,"v":1223886.941551765,"t":1732730400}
+{"o":3718.4524907224,"h":3742.3097294799,"l":3679.295042528,"c":3693.4364413187,"v":1061925.8737891519,"t":1732734000}
+{"o":3693.4364413187,"h":3762.0928052266,"l":3636.9452846243,"c":3710.9968887161,"v":1294503.6460650619,"t":1732737600}
+{"o":3710.9968887161,"h":3766.1136810257,"l":3648.6816302353,"c":3728.4344882028,"v":1057944.4080061039,"t":1732741200}
+{"o":3728.4344882028,"h":3760.5583942258,"l":3678.0620480968,"c":3718.426261412,"v":1009170.2702608133,"t":1732744800}
+{"o":3718.426261412,"h":3759.6461100032,"l":3710.3572736927,"c":3739.404033512,"v":1214232.6896011631,"t":1732748400}
+{"o":3739.404033512,"h":3804.2221080016,"l":3662.3115669699,"c":3745.2453909356,"v":1541415.9227889869,"t":1732752000}
+{"o":3745.2453909356,"h":3782.2379326839,"l":3688.0799693315,"c":3756.2445753099,"v":1233736.6963120964,"t":1732755600}
+{"o":3756.2445753099,"h":3813.2193399963,"l":3728.4021830212,"c":3738.338346311,"v":1180984.4293786178,"t":1732759200}
+{"o":3738.338346311,"h":3819.071907955,"l":3665.7124968231,"c":3756.1058108516,"v":1292868.2869605212,"t":1732762800}
+{"o":3756.1058108516,"h":3791.7036994285,"l":3735.9403432866,"c":3759.9296135465,"v":1068461.2683574141,"t":1732766400}
+{"o":3759.9296135465,"h":3770.5939656866,"l":3667.2424494158,"c":3694.182203532,"v":908298.6702641447,"t":1732770000}
+{"o":3694.182203532,"h":3701.5987041187,"l":3667.9020259819,"c":3694.2157647535,"v":988185.1029179754,"t":1732773600}
+{"o":3694.2157647535,"h":3720.0770695219,"l":3651.6450210317,"c":3695.7182993164,"v":1021682.8253533,"t":1732777200}
+{"o":3695.7182993164,"h":3742.7461295407,"l":3674.5006821602,"c":3723.0890129113,"v":1101842.8040472004,"t":1732780800}
+{"o":3723.0890129113,"h":3740.0852667392,"l":3677.661805002,"c":3692.1837663579,"v":1015626.756238588,"t":1732784400}
+{"o":3692.1837663579,"h":3732.8940190307,"l":3659.7319172452,"c":3714.861779986,"v":1097542.6821908127,"t":1732788000}
+{"o":3714.861779986,"h":3745.0283241911,"l":3692.0737840396,"c":3734.5061134371,"v":1088589.7217677187,"t":1732791600}
+{"o":3734.5061134371,"h":3806.8178078692,"l":3679.0164950818,"c":3782.9312725985,"v":1091170.8673863111,"t":1732795200}
+{"o":3782.9312725985,"h":3822.1851239234,"l":3733.1675664008,"c":3815.4642965529,"v":1191385.2032818459,"t":1732798800}
+{"o":3815.4642965529,"h":3836.1312788105,"l":2648.5285853614,"c":2717.0090187094,"v":1469915.3721292685,"t":1732802400}
+{"o":2717.0090187094,"h":2803.072921571,"l":2673.4032574805,"c":2767.1582375192,"v":1404309.4317954062,"t":1732806000}
+{"o":2767.1582375192,"h":2804.1563659002,"l":2756.2814615243,"c":2776.7560916411,"v":1273848.088685977,"t":1732809600}
+{"o":2776.7560916411,"h":2839.8203061051,"l":2776.6466474782,"c":2825.432996808,"v":1247878.3163511229,"t":1732813200}
+{"o":2825.432996808,"h":3211.4682150252,"l":2825.3375266419,"c":3204.1224376762,"v":1094315.722485909,"t":1732816800}
+{"o":3204.1224376762,"h":3207.522599912,"l":2752.2033282486,"c":2841.9540968165,"v":994851.3560181941,"t":1732820400}
+{"o":2841.9540968165,"h":2859.4649085742,"l":2790.6110974138,"c":2814.9982713315,"v":942065.6198513957,"t":1732824000}
+{"o":2814.9982713315,"h":2834.406972633,"l":2800.1671605623,"c":2822.9871457524,"v":834468.2295566128,"t":1732827600}
+{"o":2822.9871457524,"h":2848.5664465454,"l":2798.6977425571,"c":2837.7613773784,"v":844792.1255927443,"t":1732831200}
+{"o":2837.7613773784,"h":2842.730394389,"l":2818.7298962399,"c":2833.6116879868,"v":875794.5953065611,"t":1732834800}
+{"o":2833.6116879868,"h":2847.2806356403,"l":2771.2278772416,"c":2792.5962620367,"v":1001562.7046642902,"t":1732838400}
+{"o":2792.5962620367,"h":2832.6295311543,"l":2769.6303660765,"c":2829.0100238758,"v":930379.8404861584,"t":1732842000}
+{"o":2829.0100238758,"h":2877.2487791601,"l":2817.0250442485,"c":2870.9118017416,"v":978552.644916742,"t":1732845600}
+{"o":2870.9118017416,"h":2889.4970571389,"l":2798.6147120442,"c":2808.238777159,"v":949771.5057088741,"t":1732849200}
+{"o":2808.238777159,"h":2833.1849391213,"l":2786.2291448573,"c":2804.146168906,"v":968668.7786914805,"t":1732852800}
+{"o":2804.146168906,"h":2823.9788327534,"l":2787.9246335029,"c":2805.4046988234,"v":1093325.797171995,"t":1732856400}
+{"o":2805.4046988234,"h":2822.0194013953,"l":2784.951858002,"c":2795.1568272677,"v":1042702.2345188271,"t":1732860000}
+{"o":2795.1568272677,"h":2808.8985530038,"l":2665.5145674568,"c":2666.9863150859,"v":1010868.5580629833,"t":1732863600}
+{"o":2666.9863150859,"h":2697.0044300896,"l":2649.0790997132,"c":2663.9165914421,"v":800338.1697392047,"t":1732867200}
+{"o":2663.9165914421,"h":2691.6963909271,"l":2633.2907801362,"c":2652.046573847,"v":752656.7921599161,"t":1732870800}
+{"o":2652.046573847,"h":2687.8606392189,"l":2642.6638544241,"c":2666.4845017509,"v":733593.3513582943,"t":1732874400}
+{"o":2666.4845017509,"h":2707.5405726321,"l":2603.4313506805,"c":2644.0469768779,"v":823338.1617387088,"t":1732878000}
+{"o":2644.0469768779,"h":2677.2234473008,"l":2607.7812158243,"c":2629.3911681785,"v":932213.7492621152,"t":1732881600}
+{"o":2629.3911681785,"h":2652.4864906089,"l":2598.7173420032,"c":2614.129254035,"v":791457.4015780243,"t":1732885200}
+{"o":2614.129254035,"h":2638.6742185939,"l":2554.17181479,"c":2587.1803505767,"v":902790.8001519789,"t":1732888800}
+{"o":2587.1803505767,"h":2631.5435178617,"l":2547.6679017246,"c":2562.5533009635,"v":1182922.5292360913,"t":1732892400}
+{"o":2562.5533009635,"h":2637.5190383691,"l":2544.7842199315,"c":2590.6605661069,"v":1082648.1139957916,"t":1732896000}
+{"o":2590.6605661069,"h":2595.9802354947,"l":2327.7260208091,"c":2347.2225048862,"v":945266.3562150932,"t":1732899600}
+{"o":2347.2225048862,"h":2373.2238863935,"l":2306.1206806891,"c":2325.6586403455,"v":868034.1814117939,"t":1732903200}
+{"o":2325.6586403455,"h":2354.8869280552,"l":2303.5460434757,"c":2334.1990775511,"v":848737.7387663566,"t":1732906800}
+{"o":2334.1990775511,"h":2359.5526660879,"l":2292.895078747,"c":2317.2874670696,"v":803801.5103715563,"t":1732910400}
+{"o":2317.2874670696,"h":2334.5285293251,"l":2262.8375366068,"c":2294.9566752045,"v":787305.9249079258,"t":1732914000}
+{"o":2294.9566752045,"h":2309.2002223061,"l":2114.7315133656,"c":2136.3206827124,"v":815202.0747398802,"t":1732917600}
+{"o":2136.3206827124,"h":2897.6906756942,"l":2129.0616357377,"c":2827.1766870567,"v":853581.263894347,"t":1732921200}
+{"o":2827.1766870567,"h":2836.2738101283,"l":2770.9282669205,"c":2789.1268883731,"v":967832.5741068167,"t":1732924800}
+{"o":2789.1268883731,"h":2802.6726140744,"l":2746.2395854681,"c":2766.2492147729,"v":915398.5610630449,"t":1732928400}
+{"o":2766.2492147729,"h":2787.8762512832,"l":2731.3823417945,"c":2758.8735644953,"v":830900.8564302921,"t":1732932000}
+{"o":2758.8735644953,"h":2773.9267033884,"l":2707.0762687249,"c":2749.5353900477,"v":871699.2868344419,"t":1732935600}
+{"o":2749.5353900477,"h":2758.3079092183,"l":2715.3514703223,"c":2731.517622874,"v":722274.30508021,"t":1732939200}
+{"o":2731.517622874,"h":2749.6065787351,"l":2682.0046261686,"c":2718.6929101021,"v":644651.0625847651,"t":1732942800}
+{"o":2718.6929101021,"h":2735.2886883367,"l":2701.3445264129,"c":2708.4232223583,"v":745498.612586242,"t":1732946400}
+{"o":2708.4232223583,"h":2771.6347129475,"l":2701.1729706618,"c":2749.2908370899,"v":727103.5470936733,"t":1732950000}
+{"o":2749.2908370899,"h":2762.687694923,"l":2726.8774401311,"c":2736.6630330677,"v":689963.1329441052,"t":1732953600}
+{"o":2736.6630330677,"h":2781.8772859985,"l":2725.2683008135,"c":2768.7407763783,"v":696704.7639012852,"t":1732957200}
+{"o":2768.7407763783,"h":2775.9513704241,"l":2728.1257794602,"c":2730.5481725806,"v":768576.2092748469,"t":1732960800}
+{"o":2730.5481725806,"h":2759.6569677848,"l":2726.6961851964,"c":2741.4760765475,"v":656184.3354061687,"t":1732964400}
+{"o":2741.4760765475,"h":2799.5565748033,"l":2738.9085971883,"c":2790.8382028528,"v":725857.0569929866,"t":1732968000}
+{"o":2790.8382028528,"h":2798.045953975,"l":2767.4790099613,"c":2769.2189786927,"v":778822.8350343517,"t":1732971600}
+{"o":2769.2189786927,"h":2798.1748972388,"l":2750.1017144444,"c":2768.9336051967,"v":762873.7427528431,"t":1732975200}
+{"o":2768.9336051967,"h":2791.1695326348,"l":2756.5126748646,"c":2787.2367948837,"v":825139.4451762559,"t":1732978800}
+{"o":2787.2367948837,"h":2795.5436506796,"l":2777.7223568018,"c":2789.9369465757,"v":766210.2752302022,"t":1732982400}
+{"o":2789.9369465757,"h":2795.6875920462,"l":2774.7416473808,"c":2791.2072271654,"v":858567.8488690259,"t":1732986000}
+{"o":2791.2072271654,"h":2795.7406008868,"l":2765.45778465,"c":2790.2404475638,"v":852895.778277115,"t":1732989600}
+{"o":2790.2404475638,"h":2807.5358990975,"l":2754.84380639,"c":2778.3259961981,"v":736363.1044729183,"t":1732993200}
+{"o":2778.3259961981,"h":2930.4420819111,"l":2774.0753235022,"c":2912.3668757989,"v":663954.045196719,"t":1732996800}
+{"o":2912.3668757989,"h":2929.5277257623,"l":2895.5449696392,"c":2922.1983749922,"v":713210.172208006,"t":1733000400}
+{"o":2922.1983749922,"h":2923.6050309259,"l":2887.8831625447,"c":2895.4849156356,"v":768197.1302698724,"t":1733004000}
+{"o":2895.4849156356,"h":2952.8365362338,"l":2882.5735511013,"c":2918.6446079162,"v":759557.893403184,"t":1733007600}
+{"o":2918.6446079162,"h":2946.9058215118,"l":2896.7424799192,"c":2916.1947710904,"v":940605.4304220645,"t":1733011200}
+{"o":2916.1947710904,"h":2965.5043837488,"l":2893.82020027,"c":2929.6339426321,"v":1038227.4396273136,"t":1733014800}
+{"o":2929.6339426321,"h":3020.7157168083,"l":2894.2252046991,"c":2947.4914671863,"v":1054378.1040667528,"t":1733018400}
+{"o":2947.4914671863,"h":2971.2964152759,"l":2934.4409272058,"c":2948.6733986956,"v":793782.1163658939,"t":1733022000}
+{"o":2948.6733986956,"h":2964.6344770892,"l":2927.5516980444,"c":2956.7767775321,"v":636991.1983654966,"t":1733025600}
+{"o":2956.7767775321,"h":2965.0536379183,"l":2932.6152299027,"c":2933.8725172696,"v":666241.2193277717,"t":1733029200}
+{"o":2933.8725172696,"h":3004.7860963512,"l":2930.3827466608,"c":2968.218649493,"v":602548.6950037954,"t":1733032800}
+{"o":2968.218649493,"h":2991.9217590251,"l":2951.5464466552,"c":2979.8858576597,"v":630185.3813280325,"t":1733036400}
+{"o":2979.8858576597,"h":3026.5824725711,"l":2977.8434813553,"c":3020.0416705328,"v":778237.0657807394,"t":1733040000}
+{"o":3020.0416705328,"h":3022.283355559,"l":2965.5723554287,"c":2973.2134261336,"v":580806.5827375879,"t":1733043600}
+{"o":2973.2134261336,"h":3001.9650014012,"l":2933.3133675875,"c":2982.9039624457,"v":580602.7833506023,"t":1733047200}
+{"o":2982.9039624457,"h":2997.5298554812,"l":2978.7329188813,"c":2991.7375671009,"v":610320.9212670946,"t":1733050800}
+{"o":2991.7375671009,"h":2995.2721332527,"l":2984.83059742,"c":2990.4378399493,"v":681378.6881455294,"t":1733054400}
+{"o":2990.4378399493,"h":3009.2568862007,"l":2979.9528275779,"c":3001.4286388381,"v":841778.8825105205,"t":1733058000}
+{"o":3001.4286388381,"h":3012.533416049,"l":2989.2696499378,"c":3005.4176884751,"v":989471.6870746906,"t":1733061600}
+{"o":3005.4176884751,"h":3076.839115194,"l":2956.3888696519,"c":3064.6458630367,"v":1052349.8023728998,"t":1733065200}
+{"o":3064.6458630367,"h":3089.4317979444,"l":3047.2358628786,"c":3059.4244075273,"v":991419.5799349,"t":1733068800}
+{"o":3059.4244075273,"h":3094.5061420266,"l":3036.4856034159,"c":3078.6035079995,"v":952247.6284781109,"t":1733072400}
+{"o":3078.6035079995,"h":3094.0416985467,"l":3063.4622932732,"c":3067.0181590607,"v":824334.0981859844,"t":1733076000}
+{"o":3067.0181590607,"h":3092.7972644417,"l":3051.2638710102,"c":3083.2017945243,"v":915947.3595882704,"t":1733079600}
+{"o":3083.2017945243,"h":3087.6862134633,"l":2927.7664084584,"c":2952.1609136081,"v":985090.3839999501,"t":1733083200}
+{"o":2952.1609136081,"h":2975.5032271727,"l":2944.962148039,"c":2970.6912449117,"v":1050527.9770263529,"t":1733086800}
+{"o":2970.6912449117,"h":3107.9244615509,"l":2960.8654451033,"c":3093.5121880877,"v":1020303.9081693987,"t":1733090400}
+{"o":3093.5121880877,"h":3122.4765273799,"l":3069.9564577897,"c":3073.7383385787,"v":896582.1588302579,"t":1733094000}
+{"o":3073.7383385787,"h":3097.4503829336,"l":3032.0279152159,"c":3070.9422356669,"v":988338.4204151467,"t":1733097600}
+{"o":3070.9422356669,"h":3108.6681378611,"l":3052.7500310755,"c":3093.7690327101,"v":1215622.1778060347,"t":1733101200}
+{"o":3093.7690327101,"h":3132.6478626107,"l":3023.7088738143,"c":3078.0710915047,"v":1190381.8229127731,"t":1733104800}
+{"o":3078.0710915047,"h":3115.7240162072,"l":2993.8246285283,"c":3032.0918416248,"v":1491634.1963516101,"t":1733108400}
+{"o":3032.0918416248,"h":3106.1427684226,"l":2988.8185755536,"c":3094.4664473051,"v":2069256.734468312,"t":1733112000}
+{"o":3094.4664473051,"h":3121.9487799442,"l":3065.473083496,"c":3083.026133558,"v":986492.6825234654,"t":1733115600}
+{"o":3083.026133558,"h":3101.5814631048,"l":3043.8747458198,"c":3084.7903803396,"v":1138352.9429907894,"t":1733119200}
+{"o":3084.7903803396,"h":3104.6063219972,"l":3054.4752293511,"c":3088.6691962538,"v":1023937.268165656,"t":1733122800}
+{"o":3088.6691962538,"h":3090.4399465449,"l":3000.0081281272,"c":3048.6363130902,"v":1417005.4327519266,"t":1733126400}
+{"o":3048.6363130902,"h":3146.3855125708,"l":3022.8730226035,"c":3145.5744391292,"v":923398.2116134601,"t":1733130000}
+{"o":3145.5744391292,"h":3219.6628381014,"l":3066.5938218839,"c":3158.3448184976,"v":851927.6003985562,"t":1733133600}
+{"o":3158.3448184976,"h":3182.2359492397,"l":3137.9158288097,"c":3174.3477905084,"v":846505.4061553075,"t":1733137200}
+{"o":3174.3477905084,"h":3197.6181561452,"l":3107.3355292893,"c":3143.5764608496,"v":1025815.5024258501,"t":1733140800}
+{"o":3143.5764608496,"h":3201.418783072,"l":3123.3254759097,"c":3196.2616662624,"v":1203090.2670558088,"t":1733144400}
+{"o":3196.2616662624,"h":3229.485726297,"l":3123.0694930037,"c":3152.8542339777,"v":1250702.8208314686,"t":1733148000}
+{"o":3152.8542339777,"h":3269.4945081414,"l":3120.5565153873,"c":3239.3226444878,"v":2517966.0992106725,"t":1733151600}
+{"o":3239.3226444878,"h":3351.0170932545,"l":3098.5314400593,"c":3294.982189366,"v":1993225.5780439198,"t":1733155200}
+{"o":3294.982189366,"h":3380.0380181056,"l":3151.1688569861,"c":3279.7466199548,"v":2002790.966592744,"t":1733158800}
+{"o":3279.7466199548,"h":3350.4906829085,"l":3256.0022911406,"c":3324.1614759763,"v":1583961.6004492759,"t":1733162400}
+{"o":3324.1614759763,"h":3331.4343496319,"l":3233.4504373461,"c":3293.2790759607,"v":1301063.1450216635,"t":1733166000}
+{"o":3293.2790759607,"h":3323.4310913183,"l":3254.8998338438,"c":3281.9798872372,"v":1231052.6141528301,"t":1733169600}
+{"o":3281.9798872372,"h":3332.5910190016,"l":3246.9943522542,"c":3281.3464840649,"v":1250459.7504728178,"t":1733173200}
+{"o":3281.3464840649,"h":3532.0389236554,"l":3272.7089059256,"c":3496.6330613981,"v":1160916.8065587324,"t":1733176800}
+{"o":3496.6330613981,"h":3522.7161557552,"l":3468.7112720326,"c":3497.1022928665,"v":1088818.3767532625,"t":1733180400}
+{"o":3497.1022928665,"h":3511.4970172765,"l":3476.2651031548,"c":3495.5525689813,"v":1259146.0573241836,"t":1733184000}
+{"o":3495.5525689813,"h":3517.0656691714,"l":3466.8242571177,"c":3475.9651790784,"v":1376373.6332273178,"t":1733187600}
+{"o":3475.9651790784,"h":3577.0624325862,"l":3387.1174909893,"c":3504.8146772341,"v":1293702.7335937475,"t":1733191200}
+{"o":3504.8146772341,"h":3533.0947961839,"l":3487.3851366331,"c":3504.9807859305,"v":1041473.5291211582,"t":1733194800}
+{"o":3504.9807859305,"h":3527.2140321308,"l":3447.5959393128,"c":3481.4648002873,"v":1221115.4116938901,"t":1733198400}
+{"o":3481.4648002873,"h":3482.7377210004,"l":3457.7230182397,"c":3474.5683017114,"v":923012.6467201245,"t":1733202000}
+{"o":3474.5683017114,"h":3518.2989655418,"l":3448.9279566987,"c":3459.0125606002,"v":1239968.5133989842,"t":1733205600}
+{"o":3459.0125606002,"h":3503.9844345869,"l":3421.4880015018,"c":3462.9527109782,"v":1623296.5747938894,"t":1733209200}
+{"o":3462.9527109782,"h":3519.8498907743,"l":3445.7561460837,"c":3495.2207109854,"v":1047063.5860671182,"t":1733212800}
+{"o":3495.2207109854,"h":3496.6029336094,"l":3453.2042939832,"c":3463.928505263,"v":1037914.7594137333,"t":1733216400}
+{"o":3463.928505263,"h":3481.448554277,"l":3432.165458727,"c":3438.7875491306,"v":919804.2850918645,"t":1733220000}
+{"o":3438.7875491306,"h":3527.8924970517,"l":3330.9929241473,"c":3369.2209917205,"v":943743.4894659451,"t":1733223600}
+{"o":3369.2209917205,"h":3393.7398629936,"l":3318.2340451505,"c":3372.6438936744,"v":908987.2329549412,"t":1733227200}
+{"o":3372.6438936744,"h":3379.3518557825,"l":3247.3413571309,"c":3285.5007235478,"v":1835647.4751361937,"t":1733230800}
+{"o":3285.5007235478,"h":3488.2799932727,"l":3219.7731186505,"c":3425.4893172193,"v":2386298.4133045734,"t":1733234400}
+{"o":3425.4893172193,"h":3456.4244279515,"l":3365.6103437132,"c":3410.8813513617,"v":1921105.1673751718,"t":1733238000}
+{"o":3410.8813513617,"h":3441.8725832442,"l":3353.6008884844,"c":3406.097452942,"v":1288382.3185080853,"t":1733241600}
+{"o":3406.097452942,"h":4147.2552228063,"l":3346.5923424731,"c":3949.5923268398,"v":1454742.0249104628,"t":1733245200}
+{"o":3949.5923268398,"h":4001.6336067316,"l":3849.5639240502,"c":3923.2365990344,"v":1289531.2044658705,"t":1733248800}
+{"o":3923.2365990344,"h":3947.0991684527,"l":3624.6740151748,"c":3682.2048030447,"v":1183669.810747952,"t":1733252400}
+{"o":3682.2048030447,"h":3715.0860518392,"l":3639.2954264372,"c":3654.4789178784,"v":1256837.3651302634,"t":1733256000}
+{"o":3654.4789178784,"h":4246.7513137913,"l":3617.3788184553,"c":4122.0714804777,"v":2428865.2471941905,"t":1733259600}
+{"o":4122.0714804777,"h":4127.8855473103,"l":3673.5998446659,"c":3712.3352269738,"v":1541323.1259249272,"t":1733263200}
+{"o":3712.3352269738,"h":3755.2768397938,"l":3663.9957501489,"c":3695.3595061269,"v":1311627.0493626902,"t":1733266800}
+{"o":3695.3595061269,"h":3789.4786873472,"l":3627.4590468569,"c":3683.3592257831,"v":1391734.7630288806,"t":1733270400}
+{"o":3683.3592257831,"h":3723.936482508,"l":3564.9956902455,"c":3613.3084030226,"v":1420734.5236904856,"t":1733274000}
+{"o":3613.3084030226,"h":3676.7377615636,"l":3517.7414599057,"c":3605.4463959497,"v":1511374.3837002683,"t":1733277600}
+{"o":3605.4463959497,"h":3652.8583690551,"l":3576.6401532085,"c":3608.6581064378,"v":1054997.2476380749,"t":1733281200}
+{"o":3608.6581064378,"h":3618.1457140118,"l":3589.5989132734,"c":3610.1985967057,"v":996102.6379339101,"t":1733284800}
+{"o":3610.1985967057,"h":3657.7051438385,"l":3577.2195903469,"c":3604.6033118294,"v":946363.0162048512,"t":1733288400}
+{"o":3604.6033118294,"h":3654.986125827,"l":3573.5093767396,"c":3645.0341095439,"v":819562.4491433889,"t":1733292000}
+{"o":3645.0341095439,"h":3664.2897258922,"l":3622.8276713918,"c":3643.8486489443,"v":681860.4712744016,"t":1733295600}
+{"o":3643.8486489443,"h":3677.0318584901,"l":3617.6637815784,"c":3651.5049390965,"v":735562.0067216104,"t":1733299200}
+{"o":3651.5049390965,"h":3676.9339397033,"l":3647.0900557209,"c":3651.2699537707,"v":679684.6590375254,"t":1733302800}
+{"o":3651.2699537707,"h":3685.3290136472,"l":3502.3311296507,"c":3538.0756240525,"v":663384.6246660829,"t":1733306400}
+{"o":3538.0756240525,"h":3547.747579401,"l":3512.7895567316,"c":3526.0054830178,"v":778464.9037876303,"t":1733310000}
+{"o":3526.0054830178,"h":3529.4580630502,"l":3462.5744224244,"c":3478.248229235,"v":1103749.5199461428,"t":1733313600}
+{"o":3478.248229235,"h":3560.5933276551,"l":3443.9791578459,"c":3525.4285206973,"v":964303.5414918892,"t":1733317200}
+{"o":3525.4285206973,"h":3565.4602330898,"l":3067.2127204366,"c":3129.8451783276,"v":1384635.7829867862,"t":1733320800}
+{"o":3129.8451783276,"h":3170.7445298793,"l":3083.4725650699,"c":3142.3259015139,"v":1612140.0237862663,"t":1733324400}
+{"o":3142.3259015139,"h":3260.6427247953,"l":3009.915607239,"c":3126.9855579851,"v":1947743.9664473529,"t":1733328000}
+{"o":3126.9855579851,"h":3224.6715532813,"l":3107.864155149,"c":3171.7928790769,"v":1643188.2574346142,"t":1733331600}
+{"o":3171.7928790769,"h":3206.6565988539,"l":3135.3427389253,"c":3160.165880649,"v":1212402.3441873873,"t":1733335200}
+{"o":3160.165880649,"h":3203.6198587097,"l":3119.6705601244,"c":3175.1891958095,"v":997244.7318206904,"t":1733338800}
+{"o":3175.1891958095,"h":3228.8206393308,"l":3094.5438260208,"c":3150.3718906786,"v":1412743.1683117177,"t":1733342400}
+{"o":3150.3718906786,"h":3222.0030039112,"l":3039.8678225896,"c":3153.8306473629,"v":1517897.1317284564,"t":1733346000}
+{"o":3153.8306473629,"h":3181.661000673,"l":3124.3596764175,"c":3125.749102213,"v":1039253.8691115817,"t":1733349600}
+{"o":3125.749102213,"h":3179.4991147543,"l":3080.6295895899,"c":3175.6646237324,"v":1154400.3219769963,"t":1733353200}
+{"o":3175.6646237324,"h":3206.2375745904,"l":3131.758475088,"c":3153.7310580232,"v":1135187.4187883744,"t":1733356800}
+{"o":3153.7310580232,"h":3201.1956376141,"l":3106.0114569045,"c":3175.1053486268,"v":1405754.811473514,"t":1733360400}
+{"o":3175.1053486268,"h":3307.5529526148,"l":3165.2789796327,"c":3255.4447705591,"v":1656428.1952166471,"t":1733364000}
+{"o":3255.4447705591,"h":3353.9513775108,"l":3108.1289223294,"c":3172.8852490402,"v":2121144.9709356623,"t":1733367600}
+{"o":3172.8852490402,"h":3244.6273943956,"l":3145.3347763223,"c":3198.9951089197,"v":1400752.5292072499,"t":1733371200}
+{"o":3198.9951089197,"h":3205.7797315164,"l":3130.858952188,"c":3160.8009870684,"v":1121609.9302634322,"t":1733374800}
+{"o":3160.8009870684,"h":3222.4396973216,"l":3104.4993883934,"c":3195.3974707395,"v":974607.9948117511,"t":1733378400}
+{"o":3195.3974707395,"h":3216.3606158664,"l":3154.3223945295,"c":3163.9983053587,"v":791318.0132097928,"t":1733382000}
+{"o":3163.9983053587,"h":3200.4477249905,"l":3158.3632645198,"c":3188.0322031466,"v":892899.8833941108,"t":1733385600}
+{"o":3188.0322031466,"h":3219.0467200942,"l":3173.9106976834,"c":3213.1727994595,"v":880953.4442664128,"t":1733389200}
+{"o":3213.1727994595,"h":3246.4139910643,"l":3202.1867372531,"c":3204.0742961353,"v":859202.9953848997,"t":1733392800}
+{"o":3204.0742961353,"h":3277.1325394162,"l":3199.9456613439,"c":3270.1851660969,"v":837589.4677623189,"t":1733396400}
+{"o":3270.1851660969,"h":3318.1122312133,"l":3187.9496793263,"c":3207.4917589844,"v":1208612.860281067,"t":1733400000}
+{"o":3207.4917589844,"h":3224.0893273529,"l":3168.4261709588,"c":3192.3471516601,"v":933509.2199394216,"t":1733403600}
+{"o":3192.3471516601,"h":3207.5853566503,"l":3164.720733803,"c":3201.7955995155,"v":1047722.3550686383,"t":1733407200}
+{"o":3201.7955995155,"h":3275.6048322944,"l":3139.2754205651,"c":3234.3857852724,"v":1415126.7312638611,"t":1733410800}
+{"o":3234.3857852724,"h":3285.6090183831,"l":3208.4650490059,"c":3237.3396180308,"v":1325132.8911858918,"t":1733414400}
+{"o":3237.3396180308,"h":3253.3456311508,"l":3224.4352191119,"c":3242.8439150972,"v":1008964.4724837652,"t":1733418000}
+{"o":3242.8439150972,"h":3246.6480506019,"l":3190.3956941387,"c":3194.6812834994,"v":1053652.3767890166,"t":1733421600}
+{"o":3194.6812834994,"h":3255.8666300755,"l":3136.2099893076,"c":3195.4269544402,"v":1449140.1972845388,"t":1733425200}
+{"o":3195.4269544402,"h":3282.2383006719,"l":3144.7466248095,"c":3265.4585892901,"v":1506766.7970071074,"t":1733428800}
+{"o":3265.4585892901,"h":3443.9269211862,"l":3252.9698321558,"c":3385.5990076924,"v":842130.1189835791,"t":1733432400}
+{"o":3385.5990076924,"h":3481.7781464389,"l":3264.9764214282,"c":3481.7547380254,"v":1936417.9549354988,"t":1733436000}
+{"o":3481.7547380254,"h":3579.8406260556,"l":3223.7563430019,"c":3333.6780596546,"v":1880108.0677619765,"t":1733439600}
+{"o":3333.6780596546,"h":3440.4711280312,"l":3312.52515788,"c":3439.2709685711,"v":1450051.4361343943,"t":1733443200}
+{"o":3439.2709685711,"h":3510.3527641023,"l":3286.1698231797,"c":3349.6291752765,"v":1542641.0609363737,"t":1733446800}
+{"o":3349.6291752765,"h":3395.4525606477,"l":3313.5177366847,"c":3376.4232867421,"v":984219.0265117666,"t":1733450400}
+{"o":3376.4232867421,"h":3390.8065767347,"l":3317.3932354766,"c":3378.9707609956,"v":1234991.0027758565,"t":1733454000}
+{"o":3378.9707609956,"h":3393.8708696366,"l":3335.7285385411,"c":3363.2085065868,"v":964632.2414494877,"t":1733457600}
+{"o":3363.2085065868,"h":3375.3547344901,"l":3324.7297192971,"c":3329.6455455687,"v":830094.560328206,"t":1733461200}
+{"o":3329.6455455687,"h":3343.700315815,"l":3316.6847919727,"c":3332.1503260609,"v":765459.8890839835,"t":1733464800}
+{"o":3332.1503260609,"h":3387.2238769567,"l":3319.2800366974,"c":3386.6380613917,"v":721957.2756412437,"t":1733468400}
+{"o":3386.6380613917,"h":3403.4433895798,"l":3195.9784786682,"c":3223.3319916306,"v":881519.4085076514,"t":1733472000}
+{"o":3223.3319916306,"h":3258.6775920579,"l":3187.0646274517,"c":3226.4176813558,"v":936562.8585031446,"t":1733475600}
+{"o":3226.4176813558,"h":3251.717810389,"l":3205.6167063877,"c":3245.9080256388,"v":788578.829535296,"t":1733479200}
+{"o":3245.9080256388,"h":3260.3797897605,"l":3185.6140144177,"c":3220.2981537928,"v":703585.0519500453,"t":1733482800}
+{"o":3220.2981537928,"h":3255.0804824546,"l":3162.2076326149,"c":3197.4453846219,"v":859036.0643262843,"t":1733486400}
+{"o":3197.4453846219,"h":3299.2340783622,"l":2895.0220452485,"c":3252.1052755617,"v":1316342.372074754,"t":1733490000}
+{"o":3252.1052755617,"h":3303.0797653292,"l":3130.6230420097,"c":3190.7136037689,"v":1164497.526596515,"t":1733493600}
+{"o":3190.7136037689,"h":3216.7141085139,"l":3132.688200268,"c":3164.5830898748,"v":1351209.5131616439,"t":1733497200}
+{"o":3164.5830898748,"h":3177.625112126,"l":3108.0124238107,"c":3144.0028369436,"v":1205868.2920789216,"t":1733500800}
+{"o":3144.0028369436,"h":3166.0460587758,"l":3111.6852160905,"c":3138.3615767905,"v":1077595.9729337811,"t":1733504400}
+{"o":3138.3615767905,"h":3173.5772230151,"l":3115.6346341746,"c":3146.1160297112,"v":991911.2653461036,"t":1733508000}
+{"o":3146.1160297112,"h":3161.2778451283,"l":3123.3311573241,"c":3157.1885135408,"v":911900.7759205992,"t":1733511600}
+{"o":3157.1885135408,"h":3170.755511473,"l":3127.3818112473,"c":3135.5138816412,"v":878735.5946270502,"t":1733515200}
+{"o":3135.5138816412,"h":3208.2466471391,"l":3125.5746077186,"c":3185.7497288612,"v":851937.5154668152,"t":1733518800}
+{"o":3185.7497288612,"h":3213.9976601763,"l":3177.4190086336,"c":3197.6790108076,"v":822194.4475527107,"t":1733522400}
+{"o":3197.6790108076,"h":3297.8299410042,"l":3143.1357493699,"c":3172.6631729658,"v":958442.8473577511,"t":1733526000}
+{"o":3172.6631729658,"h":3182.0323886807,"l":3135.364060611,"c":3147.9700491826,"v":854571.3469896108,"t":1733529600}
+{"o":3147.9700491826,"h":3190.8760274352,"l":3118.888363381,"c":3169.4041268607,"v":781417.9154650457,"t":1733533200}
+{"o":3169.4041268607,"h":3184.5662267808,"l":3151.7661527019,"c":3173.10129814,"v":711322.5344354617,"t":1733536800}
+{"o":3173.10129814,"h":3177.8834322927,"l":3138.5647895081,"c":3161.6978757805,"v":755354.1059708033,"t":1733540400}
+{"o":3161.6978757805,"h":3170.0889828903,"l":3147.6473224022,"c":3164.9204444012,"v":670282.8336928468,"t":1733544000}
+{"o":3164.9204444012,"h":3175.3250948837,"l":3155.9216464001,"c":3165.3564466976,"v":629104.4897551482,"t":1733547600}
+{"o":3165.3564466976,"h":3179.7153615459,"l":3135.6240541917,"c":3152.6843116494,"v":681394.5243202721,"t":1733551200}
+{"o":3152.6843116494,"h":3162.3160967736,"l":3123.4946181251,"c":3148.8194082732,"v":680399.3778887352,"t":1733554800}
+{"o":3148.8194082732,"h":3168.1167476608,"l":3133.4567663973,"c":3153.9220905354,"v":657883.7501096509,"t":1733558400}
+{"o":3153.9220905354,"h":3190.3379710124,"l":2986.1709746498,"c":3026.5679520544,"v":757892.3419927893,"t":1733562000}
+{"o":3026.5679520544,"h":3059.3724752238,"l":3006.1817520423,"c":3045.1689778923,"v":719270.7513542544,"t":1733565600}
+{"o":3045.1689778923,"h":3078.1131227322,"l":3040.6178159012,"c":3064.7698682337,"v":605054.3111369776,"t":1733569200}
+{"o":3064.7698682337,"h":3082.7261265058,"l":3054.5481023038,"c":3069.7650366837,"v":600964.3190554472,"t":1733572800}
+{"o":3069.7650366837,"h":3087.6511275006,"l":3053.3130117964,"c":3077.932461766,"v":676109.9258348211,"t":1733576400}
+{"o":3077.932461766,"h":3122.8527281994,"l":3056.3629957591,"c":3120.7846361338,"v":962996.1501091147,"t":1733580000}
+{"o":3120.7846361338,"h":3127.8271138655,"l":3042.4246314825,"c":3056.5296148328,"v":999095.7096512399,"t":1733583600}
+{"o":3056.5296148328,"h":3103.0018646337,"l":3025.1957622242,"c":3064.4880555148,"v":1031568.0712763143,"t":1733587200}
+{"o":3064.4880555148,"h":3223.4165706492,"l":3030.38101398,"c":3203.3249307955,"v":952421.3662630336,"t":1733590800}
+{"o":3203.3249307955,"h":3229.2657091659,"l":3003.2884931884,"c":3042.7296201513,"v":1068376.5214052631,"t":1733594400}
+{"o":3042.7296201513,"h":3070.8369954634,"l":3017.3611525732,"c":3043.1903629344,"v":924893.7245264238,"t":1733598000}
+{"o":3043.1903629344,"h":3060.2498182523,"l":3020.3120495342,"c":3027.9919487298,"v":941859.7602588808,"t":1733601600}
+{"o":3027.9919487298,"h":3054.8983155472,"l":3011.7043463268,"c":3035.8691158976,"v":987037.4835224777,"t":1733605200}
+{"o":3035.8691158976,"h":3114.6186557636,"l":2997.2714925439,"c":3052.1897272985,"v":884023.9668671676,"t":1733608800}
+{"o":3052.1897272985,"h":3090.5217199164,"l":3042.435180008,"c":3057.4767870951,"v":809723.4039441878,"t":1733612400}
+{"o":3057.4767870951,"h":3109.0970449985,"l":3035.9579147842,"c":3103.9612927692,"v":889851.704472238,"t":1733616000}
+{"o":3103.9612927692,"h":3117.440045645,"l":3093.753724519,"c":3106.1320937057,"v":760449.2634580949,"t":1733619600}
+{"o":3106.1320937057,"h":3136.1065695975,"l":3105.1097801777,"c":3130.7877038316,"v":779961.3752271694,"t":1733623200}
+{"o":3130.7877038316,"h":3140.2338340116,"l":3106.3010687735,"c":3124.3945381962,"v":829841.5222837874,"t":1733626800}
+{"o":3124.3945381962,"h":3129.3673195311,"l":3094.3263328698,"c":3094.52192765,"v":648719.3331316876,"t":1733630400}
+{"o":3094.52192765,"h":3119.5744255198,"l":3062.4051547988,"c":3088.0395806057,"v":755928.4648896053,"t":1733634000}
+{"o":3088.0395806057,"h":3105.2598266921,"l":3078.9556348757,"c":3099.0039441188,"v":715307.8320976492,"t":1733637600}
+{"o":3099.0039441188,"h":3108.8208851396,"l":3089.7421200557,"c":3092.139596411,"v":643279.0787054729,"t":1733641200}
+{"o":3092.139596411,"h":3094.8199978558,"l":3056.9675866673,"c":3057.9709651301,"v":820642.6822853087,"t":1733644800}
+{"o":3057.9709651301,"h":3122.8370312032,"l":3035.5313826346,"c":3094.3481792292,"v":761389.6040666238,"t":1733648400}
+{"o":3094.3481792292,"h":3134.2547990719,"l":3016.5168944687,"c":3034.2405808522,"v":628545.8636569958,"t":1733652000}
+{"o":3034.2405808522,"h":3067.7918448315,"l":3027.8842680075,"c":3049.5827594322,"v":542103.3894599942,"t":1733655600}
+{"o":3049.5827594322,"h":3068.2299676618,"l":3033.0951695635,"c":3060.6057187414,"v":621416.448954424,"t":1733659200}
+{"o":3060.6057187414,"h":3081.6627731287,"l":3033.3180766984,"c":3058.8660182231,"v":709354.460651996,"t":1733662800}
+{"o":3058.8660182231,"h":3066.1372377448,"l":3037.1771620399,"c":3044.13075804,"v":644202.6821544606,"t":1733666400}
+{"o":3044.13075804,"h":3066.6139307487,"l":3026.1051769692,"c":3063.7351956265,"v":784909.9708553216,"t":1733670000}
+{"o":3063.7351956265,"h":3068.52466545,"l":3031.3761997302,"c":3038.264909803,"v":883159.7985885732,"t":1733673600}
+{"o":3038.264909803,"h":3064.4758606391,"l":3027.0161050899,"c":3058.9895666563,"v":767379.2832081618,"t":1733677200}
+{"o":3058.9895666563,"h":3060.6887760948,"l":3038.046168514,"c":3039.4981848893,"v":732155.9178390721,"t":1733680800}
+{"o":3039.4981848893,"h":3073.6502013341,"l":3025.2808443986,"c":3070.1727199616,"v":766069.5190501267,"t":1733684400}
+{"o":3070.1727199616,"h":3073.7198087334,"l":3016.4120766412,"c":3032.6042501477,"v":771894.1015029397,"t":1733688000}
+{"o":3032.6042501477,"h":3039.3322036024,"l":2997.1764041848,"c":3025.6388644878,"v":700606.9690883013,"t":1733691600}
+{"o":3025.6388644878,"h":3039.4701344055,"l":3004.0466617384,"c":3025.124924124,"v":649868.3542742288,"t":1733695200}
+{"o":3025.124924124,"h":3045.2975353126,"l":3014.7578087133,"c":3036.2662708545,"v":811492.5425713821,"t":1733698800}
+{"o":3036.2662708545,"h":3039.4744928204,"l":2978.1327054014,"c":2992.9012839489,"v":1111627.8053220497,"t":1733702400}
+{"o":2992.9012839489,"h":3042.4889378107,"l":2969.320312544,"c":3011.0062816617,"v":906974.0793132244,"t":1733706000}
+{"o":3011.0062816617,"h":3058.7086152323,"l":2978.7494315684,"c":3035.9557013752,"v":906393.0226592328,"t":1733709600}
+{"o":3035.9557013752,"h":3047.9735754611,"l":3011.5428871316,"c":3034.8324253039,"v":815116.0318810517,"t":1733713200}
+{"o":3034.8324253039,"h":3045.2537391539,"l":3019.7632804339,"c":3043.7875799313,"v":756776.724859196,"t":1733716800}
+{"o":3043.7875799313,"h":3048.0139394097,"l":3029.7499453304,"c":3044.6849559489,"v":639442.5621080472,"t":1733720400}
+{"o":3044.6849559489,"h":3045.3605677927,"l":3013.4278707246,"c":3017.2069508576,"v":792747.7019378712,"t":1733724000}
+{"o":3017.2069508576,"h":3049.2267022009,"l":2988.2745126031,"c":3038.7841823618,"v":1076137.8713510763,"t":1733727600}
+{"o":3038.7841823618,"h":3041.953851052,"l":2969.406683663,"c":2973.0755714305,"v":1052909.1144948008,"t":1733731200}
+{"o":2973.0755714305,"h":3128.3196927839,"l":2949.3048737141,"c":3103.1837176807,"v":1038478.9073664235,"t":1733734800}
+{"o":3103.1837176807,"h":3122.9414793645,"l":3076.6890643332,"c":3111.4184920564,"v":726334.6545079261,"t":1733738400}
+{"o":3111.4184920564,"h":3130.4043866802,"l":3005.856335801,"c":3030.1581890194,"v":848547.7180542317,"t":1733742000}
+{"o":3030.1581890194,"h":3078.4494304825,"l":3009.4838412372,"c":3053.8732416825,"v":893853.9996246785,"t":1733745600}
+{"o":3053.8732416825,"h":3085.0810360115,"l":3015.9318128995,"c":3047.269419759,"v":840498.3391161031,"t":1733749200}
+{"o":3047.269419759,"h":3092.1434426088,"l":3036.2392000368,"c":3078.7698155925,"v":955970.4798633172,"t":1733752800}
+{"o":3078.7698155925,"h":3157.9834768166,"l":2969.848016361,"c":3045.8831677513,"v":1664839.4474649087,"t":1733756400}
+{"o":3045.8831677513,"h":3074.0926586099,"l":3017.6796801681,"c":3045.9109235323,"v":1167109.4866353325,"t":1733760000}
+{"o":3045.9109235323,"h":3070.2475896677,"l":3025.8902359694,"c":3033.4332457319,"v":1020446.7624941273,"t":1733763600}
+{"o":3033.4332457319,"h":3063.6035990359,"l":3032.8604459647,"c":3051.4061157114,"v":986261.180989561,"t":1733767200}
+{"o":3051.4061157114,"h":3091.4363773723,"l":3010.0532184192,"c":3055.5332175133,"v":1197087.253408439,"t":1733770800}
+{"o":3055.5332175133,"h":3108.8980949733,"l":2993.6456205215,"c":3044.054628028,"v":2356976.5249290601,"t":1733774400}
+{"o":3044.054628028,"h":3104.3914775236,"l":2841.2689278518,"c":3043.8848228816,"v":3726089.4341753209,"t":1733778000}
+{"o":3043.8848228816,"h":3134.7274152609,"l":2872.1287962255,"c":3120.4874648331,"v":3016246.067057183,"t":1733781600}
+{"o":3120.4874648331,"h":3153.4324728965,"l":3017.7816995354,"c":3046.6306121903,"v":1733971.3668897252,"t":1733785200}
+{"o":3046.6306121903,"h":3106.7982390607,"l":3002.8851809527,"c":3061.1247226519,"v":1754788.8278972488,"t":1733788800}
+{"o":3061.1247226519,"h":3092.1931106384,"l":3033.0370547214,"c":3085.8621767608,"v":1326877.2566419328,"t":1733792400}
+{"o":3085.8621767608,"h":3130.5880663015,"l":2994.0298517332,"c":3043.3994639159,"v":1429146.7395421055,"t":1733796000}
+{"o":3043.3994639159,"h":3190.5716627554,"l":2946.1818958106,"c":3190.0281212899,"v":2110059.1825615624,"t":1733799600}
+{"o":3190.0281212899,"h":3199.4199271235,"l":3033.344485951,"c":3092.3738520073,"v":1287146.1893025148,"t":1733803200}
+{"o":3092.3738520073,"h":3111.1907155896,"l":3052.3220403908,"c":3078.4934752431,"v":1031246.5767280876,"t":1733806800}
+{"o":3078.4934752431,"h":3131.6472870231,"l":3050.1212431207,"c":3087.7562859804,"v":1090328.4984497048,"t":1733810400}
+{"o":3087.7562859804,"h":3088.3486825441,"l":3054.545498762,"c":3076.3008979677,"v":899825.3317205984,"t":1733814000}
+{"o":3076.3008979677,"h":3083.1914668108,"l":3050.031893228,"c":3074.0607912455,"v":983243.9677580642,"t":1733817600}
+{"o":3074.0607912455,"h":3100.3218124735,"l":3057.5098227778,"c":3077.1316876215,"v":1140742.2739305526,"t":1733821200}
+{"o":3077.1316876215,"h":3097.0678799612,"l":3064.1311407461,"c":3078.7391512365,"v":890339.5459068192,"t":1733824800}
+{"o":3078.7391512365,"h":3080.6565708569,"l":3048.7068566021,"c":3064.7607946755,"v":891990.4115197541,"t":1733828400}
+{"o":3064.7607946755,"h":3071.6992308306,"l":2980.8147553865,"c":2995.6168836201,"v":1380416.2207331823,"t":1733832000}
+{"o":2995.6168836201,"h":3135.2833982672,"l":2992.3868599034,"c":3122.6215134929,"v":1608039.7877970263,"t":1733835600}
+{"o":3122.6215134929,"h":3189.0315539622,"l":3040.5220999456,"c":3088.0473894913,"v":3170831.4447733304,"t":1733839200}
+{"o":3088.0473894913,"h":3267.6853186527,"l":2938.0849730932,"c":3094.8458592846,"v":2929471.0517373737,"t":1733842800}
+{"o":3094.8458592846,"h":3176.2711833612,"l":3002.7400718669,"c":3100.8203232764,"v":2780407.6877253065,"t":1733846400}
+{"o":3100.8203232764,"h":3154.6850650739,"l":2993.0122968477,"c":3003.0441011034,"v":2181096.6093970486,"t":1733850000}
+{"o":3003.0441011034,"h":3139.8372638891,"l":2973.8309860423,"c":3108.8134568515,"v":1892103.0414388569,"t":1733853600}
+{"o":3108.8134568515,"h":3161.6830793585,"l":3039.8849422936,"c":3086.0613344142,"v":1450883.4401534575,"t":1733857200}
+{"o":3086.0613344142,"h":3120.0423142048,"l":3052.3412602928,"c":3083.9765476804,"v":1327873.2970055668,"t":1733860800}
+{"o":3083.9765476804,"h":3125.4796608397,"l":3021.6665049803,"c":3049.7650152906,"v":1473124.2951712587,"t":1733864400}
+{"o":3049.7650152906,"h":3073.6421749564,"l":3041.035294071,"c":3068.1829453828,"v":1359245.6940238178,"t":1733868000}
+{"o":3068.1829453828,"h":3101.2748134336,"l":3046.3455942198,"c":3069.5875137252,"v":1238898.2763574382,"t":1733871600}
+{"o":3069.5875137252,"h":3097.4291787584,"l":3018.7835556362,"c":3071.0621580325,"v":1598454.6564339709,"t":1733875200}
+{"o":3071.0621580325,"h":3092.2979104343,"l":3020.1211385003,"c":3029.1793967147,"v":2334100.4362759981,"t":1733878800}
+{"o":3029.1793967147,"h":3099.8931942182,"l":3023.6731758421,"c":3085.0473186287,"v":1548954.2739274197,"t":1733882400}
+{"o":3085.0473186287,"h":3133.6082285938,"l":3029.8492062101,"c":3079.6017971918,"v":1334124.1213445163,"t":1733886000}
+{"o":3079.6017971918,"h":3088.1015087672,"l":3018.6183597485,"c":3037.1174363112,"v":1054660.5322767613,"t":1733889600}
+{"o":3037.1174363112,"h":3042.8220792449,"l":3012.8491386119,"c":3032.1805332027,"v":866231.9860298567,"t":1733893200}
+{"o":3032.1805332027,"h":3059.8622821742,"l":2987.3882610944,"c":3012.79441592,"v":921707.6744751562,"t":1733896800}
+{"o":3012.79441592,"h":3025.5511213316,"l":2983.5697523279,"c":3000.6589313705,"v":1004523.915687479,"t":1733900400}
+{"o":3000.6589313705,"h":3062.6113779987,"l":2961.6467165528,"c":3011.4053725097,"v":1050770.238851591,"t":1733904000}
+{"o":3011.4053725097,"h":3024.3062793099,"l":2991.7523930041,"c":3020.1584902905,"v":933403.2508319962,"t":1733907600}
+{"o":3020.1584902905,"h":3038.7717395975,"l":3008.6314445583,"c":3027.4199785407,"v":863046.5270920583,"t":1733911200}
+{"o":3027.4199785407,"h":3062.6656198665,"l":2996.9297837858,"c":3025.3412484966,"v":951135.9172037323,"t":1733914800}
+{"o":3025.3412484966,"h":3049.6573581075,"l":2990.5378414251,"c":3005.0213857843,"v":899031.8287414494,"t":1733918400}
+{"o":3005.0213857843,"h":3039.9314035361,"l":2965.9920117267,"c":3004.9659985331,"v":1173968.3550245736,"t":1733922000}
+{"o":3004.9659985331,"h":3035.668406828,"l":2972.1745417914,"c":3007.826903468,"v":1062342.2982515399,"t":1733925600}
+{"o":3007.826903468,"h":3052.1920400971,"l":2952.8249971787,"c":2971.6319095447,"v":1728849.0075280026,"t":1733929200}
+{"o":2971.6319095447,"h":3033.8190229493,"l":2949.2194364778,"c":3012.9814274584,"v":1497066.3183385667,"t":1733932800}
+{"o":3012.9814274584,"h":3030.1072733766,"l":2959.5504014134,"c":2976.3597107446,"v":1224054.5183724074,"t":1733936400}
+{"o":2976.3597107446,"h":3027.3092158929,"l":2960.1246857219,"c":3015.2293190228,"v":1243846.6741919927,"t":1733940000}
+{"o":3015.2293190228,"h":3037.2363307207,"l":2839.2469678324,"c":2866.3137055316,"v":1272818.3198253852,"t":1733943600}
+{"o":2866.3137055316,"h":2911.4043754012,"l":2847.7482201865,"c":2871.5875077697,"v":1172885.7977502076,"t":1733947200}
+{"o":2871.5875077697,"h":2894.3686519813,"l":2854.7165838391,"c":2883.5388954733,"v":1196155.1492898264,"t":1733950800}
+{"o":2883.5388954733,"h":2892.4412092325,"l":2774.3930491029,"c":2797.8567843988,"v":3611795.4882278293,"t":1733954400}
+{"o":2797.8567843988,"h":2826.9601791831,"l":2776.8866678198,"c":2783.1139784742,"v":1098047.8446406005,"t":1733958000}
+{"o":2783.1139784742,"h":2790.1904534768,"l":2772.1971343188,"c":2782.3588273493,"v":1212364.3239673933,"t":1733961600}
+{"o":2782.3588273493,"h":2809.5718450765,"l":2762.9353112666,"c":2788.84347578,"v":1035957.2586201982,"t":1733965200}
+{"o":2788.84347578,"h":2830.0557897611,"l":2776.1528676251,"c":2825.7197090159,"v":1066297.9085855894,"t":1733968800}
+{"o":2825.7197090159,"h":2861.9519396747,"l":2769.0489417918,"c":2800.9938957205,"v":1243746.9562070807,"t":1733972400}
+{"o":2800.9938957205,"h":2813.9239585011,"l":2755.8709857152,"c":2777.691577103,"v":963561.1542173127,"t":1733976000}
+{"o":2777.691577103,"h":2814.6995463891,"l":2739.4732845824,"c":2773.0203565089,"v":978016.8949330426,"t":1733979600}
+{"o":2773.0203565089,"h":2796.0898308375,"l":2747.498413291,"c":2776.3012111255,"v":1049987.176376417,"t":1733983200}
+{"o":2776.3012111255,"h":2793.0455726922,"l":2751.2674596049,"c":2753.8327573715,"v":972031.5494597084,"t":1733986800}
+{"o":2753.8327573715,"h":2799.8895766566,"l":2586.228335964,"c":2634.3078625827,"v":849536.1145597474,"t":1733990400}
+{"o":2634.3078625827,"h":2648.4594140339,"l":2625.1724752537,"c":2627.4527309589,"v":792562.9491258943,"t":1733994000}
+{"o":2627.4527309589,"h":2674.4487920977,"l":2598.2148167533,"c":2652.3003579302,"v":882637.2242106245,"t":1733997600}
+{"o":2652.3003579302,"h":2655.7588649542,"l":2628.7734961818,"c":2643.6000273729,"v":915681.1052970013,"t":1734001200}
+{"o":2643.6000273729,"h":2668.141892784,"l":2593.8250712524,"c":2622.7283505024,"v":930759.3365353028,"t":1734004800}
+{"o":2622.7283505024,"h":2636.9249495135,"l":2584.5354496211,"c":2598.462575441,"v":1532975.1774972992,"t":1734008400}
+{"o":2598.462575441,"h":2716.5614217499,"l":2590.4188499483,"c":2700.8516738591,"v":1522336.9599666791,"t":1734012000}
+{"o":2700.8516738591,"h":2793.0770221251,"l":2673.0013630719,"c":2776.127624062,"v":1313650.8308616765,"t":1734015600}
+{"o":2776.127624062,"h":2838.9322642718,"l":2750.4967013698,"c":2794.8711676254,"v":1598089.643645308,"t":1734019200}
+{"o":2794.8711676254,"h":2840.4824058566,"l":2794.5386193556,"c":2837.8229244893,"v":1346262.8117747095,"t":1734022800}
+{"o":2837.8229244893,"h":2845.0825292622,"l":2768.1297566877,"c":2780.3788379528,"v":1286815.836469034,"t":1734026400}
+{"o":2780.3788379528,"h":2784.0383028352,"l":2721.783824309,"c":2730.0253117303,"v":1798105.0747521226,"t":1734030000}
+{"o":2730.0253117303,"h":2820.5871315814,"l":2728.4046078771,"c":2809.4472282817,"v":1302899.7985422057,"t":1734033600}
+{"o":2809.4472282817,"h":2810.4401939824,"l":2780.8891880609,"c":2795.4942239292,"v":1302036.5335601619,"t":1734037200}
+{"o":2795.4942239292,"h":2829.3530811834,"l":2766.2437734146,"c":2796.7698855689,"v":1796640.5904538545,"t":1734040800}
+{"o":2796.7698855689,"h":2911.5340060519,"l":2763.8163931208,"c":2877.4882402625,"v":1227184.6497350361,"t":1734044400}
+{"o":2877.4882402625,"h":2897.5558000746,"l":2869.4048614314,"c":2880.2596926283,"v":1261600.97291993,"t":1734048000}
+{"o":2880.2596926283,"h":2906.3507052764,"l":2844.4857027754,"c":2892.3071609554,"v":1275203.7649344495,"t":1734051600}
+{"o":2892.3071609554,"h":2923.1885774408,"l":2880.0861904766,"c":2908.1435898424,"v":1208283.9104764427,"t":1734055200}
+{"o":2908.1435898424,"h":2914.9074829351,"l":2878.5996337171,"c":2887.8746654906,"v":1198225.458600153,"t":1734058800}
+{"o":2887.8746654906,"h":2891.9429421321,"l":2866.0297477964,"c":2872.0061876153,"v":1002430.3125012746,"t":1734062400}
+{"o":2872.0061876153,"h":2901.2648745418,"l":2867.3620397561,"c":2885.7713817742,"v":1288511.3803926378,"t":1734066000}
+{"o":2885.7713817742,"h":2914.9303300003,"l":2842.9737590841,"c":2881.6820652483,"v":1186846.8947870613,"t":1734069600}
+{"o":2881.6820652483,"h":2899.6632761505,"l":2828.1826628649,"c":2875.6458224551,"v":1046996.2607881502,"t":1734073200}
+{"o":2875.6458224551,"h":2912.5039884771,"l":2863.5056276183,"c":2910.7288313276,"v":843776.090880589,"t":1734076800}
+{"o":2910.7288313276,"h":2915.4404574727,"l":2860.776271634,"c":2874.038342619,"v":875045.993632763,"t":1734080400}
+{"o":2874.038342619,"h":2894.4494228064,"l":2858.5429707035,"c":2889.719534567,"v":1059331.5310342032,"t":1734084000}
+{"o":2889.719534567,"h":2904.2242353758,"l":2824.2857244171,"c":2833.928807316,"v":893430.3807260608,"t":1734087600}
+{"o":2833.928807316,"h":2865.5125073708,"l":2820.3273450889,"c":2850.0003326742,"v":1096525.2941568249,"t":1734091200}
+{"o":2850.0003326742,"h":2851.4276400559,"l":2803.0119652178,"c":2824.5579983108,"v":1186713.0079513907,"t":1734094800}
+{"o":2824.5579983108,"h":2836.6912890714,"l":2807.0167015157,"c":2831.0435404646,"v":1287368.9686991887,"t":1734098400}
+{"o":2831.0435404646,"h":2860.8541262123,"l":2778.6253824114,"c":2797.4007133456,"v":1629703.2167134471,"t":1734102000}
+{"o":2797.4007133456,"h":2840.0673561074,"l":2790.073818067,"c":2814.3975453276,"v":1515207.9472428444,"t":1734105600}
+{"o":2814.3975453276,"h":2876.1838031561,"l":2813.5656447195,"c":2869.0258141149,"v":1310491.7447116857,"t":1734109200}
+{"o":2869.0258141149,"h":2872.7255105754,"l":2824.8359171444,"c":2832.990872497,"v":1320923.5695362403,"t":1734112800}
+{"o":2832.990872497,"h":2851.1384712372,"l":2817.7114841225,"c":2848.216524639,"v":1255170.3147982801,"t":1734116400}
+{"o":2848.216524639,"h":2865.4641193376,"l":2843.8694487646,"c":2856.0518166255,"v":1133734.4263131521,"t":1734120000}
+{"o":2856.0518166255,"h":2859.8274504556,"l":2845.125001914,"c":2853.2117310371,"v":1167933.3812352035,"t":1734123600}
+{"o":2853.2117310371,"h":2866.4114028949,"l":2779.9140884629,"c":2813.5898442049,"v":1141771.4723967947,"t":1734127200}
+{"o":2813.5898442049,"h":2899.3421863878,"l":2805.8933730508,"c":2897.2862512523,"v":1063783.8478166189,"t":1734130800}
+{"o":2897.2862512523,"h":2903.232577502,"l":2742.8963117549,"c":2767.7280607966,"v":1279497.9087622664,"t":1734134400}
+{"o":2767.7280607966,"h":2800.4658605087,"l":2633.1016680671,"c":2654.9306570051,"v":1197222.1014755305,"t":1734138000}
+{"o":2654.9306570051,"h":2669.4826227813,"l":2641.4078070674,"c":2653.0665212523,"v":1171259.8161475039,"t":1734141600}
+{"o":2653.0665212523,"h":2660.0685011223,"l":2648.9800082992,"c":2656.6197672919,"v":1122323.1321937907,"t":1734145200}
+{"o":2656.6197672919,"h":2675.2613018718,"l":2634.8876993038,"c":2654.4218598267,"v":1009823.0957001506,"t":1734148800}
+{"o":2654.4218598267,"h":2675.8116997735,"l":2650.1084800254,"c":2675.6892217236,"v":876112.4075613648,"t":1734152400}
+{"o":2675.6892217236,"h":2693.813670449,"l":2673.102832672,"c":2681.4844484768,"v":938900.2560878475,"t":1734156000}
+{"o":2681.4844484768,"h":2685.7250787211,"l":2664.7491711557,"c":2666.8231056636,"v":943086.8663875286,"t":1734159600}
+{"o":2666.8231056636,"h":2675.8407667195,"l":2637.5748001534,"c":2663.4670008774,"v":970798.8007508276,"t":1734163200}
+{"o":2663.4670008774,"h":2675.9623096007,"l":2646.7601607986,"c":2652.4341392944,"v":981480.0423585761,"t":1734166800}
+{"o":2652.4341392944,"h":2654.0039044446,"l":2636.8529099492,"c":2641.0167951311,"v":813606.3523552582,"t":1734170400}
+{"o":2641.0167951311,"h":2645.0924803485,"l":2630.8740919391,"c":2633.5540580295,"v":819174.1428675727,"t":1734174000}
+{"o":2633.5540580295,"h":2694.7101539791,"l":2606.9620098284,"c":2633.5869933091,"v":978225.1586969807,"t":1734177600}
+{"o":2633.5869933091,"h":2647.7517864115,"l":2602.4267280607,"c":2625.7927778225,"v":1143465.600818472,"t":1734181200}
+{"o":2625.7927778225,"h":2646.516375958,"l":2504.6034860378,"c":2539.1207763693,"v":1100271.5742761989,"t":1734184800}
+{"o":2539.1207763693,"h":2557.1575666331,"l":2522.3625279082,"c":2545.9051574538,"v":1109037.1740236375,"t":1734188400}
+{"o":2545.9051574538,"h":2545.9051574538,"l":2495.4140217426,"c":2508.0067147861,"v":1330636.8829174403,"t":1734192000}
+{"o":2508.0067147861,"h":2525.0045255472,"l":2467.4554651909,"c":2472.0779970248,"v":1215004.8780672308,"t":1734195600}
+{"o":2472.0779970248,"h":2543.8520462999,"l":2442.5762482908,"c":2527.1944389571,"v":1113422.766855096,"t":1734199200}
+{"o":2527.1944389571,"h":2554.3398974611,"l":2498.7143039708,"c":2533.1633569444,"v":1034850.8738915795,"t":1734202800}
+{"o":2533.1633569444,"h":2552.9316769427,"l":2498.9776306781,"c":2518.2586219588,"v":1050635.9033910013,"t":1734206400}
+{"o":2518.2586219588,"h":2543.3279520177,"l":2502.2037331302,"c":2523.7182279708,"v":965505.4933930971,"t":1734210000}
+{"o":2523.7182279708,"h":2548.6412323364,"l":2507.7208778454,"c":2524.4162295112,"v":896964.4198698099,"t":1734213600}
+{"o":2524.4162295112,"h":2558.303243552,"l":2521.9127314824,"c":2546.3464309497,"v":1013479.3726732789,"t":1734217200}
+{"o":2546.3464309497,"h":2554.1982228514,"l":2534.144216747,"c":2544.9789947165,"v":963415.8441369059,"t":1734220800}
+{"o":2544.9789947165,"h":2564.9109775891,"l":2508.6953658444,"c":2526.9948644345,"v":891756.9169759913,"t":1734224400}
+{"o":2526.9948644345,"h":2533.2041578367,"l":2509.7431961989,"c":2511.1329792075,"v":781105.7010298186,"t":1734228000}
+{"o":2511.1329792075,"h":2542.403987809,"l":2492.8487847053,"c":2522.146034994,"v":819076.6090379888,"t":1734231600}
+{"o":2522.146034994,"h":2550.1137072734,"l":2504.0488966982,"c":2514.997063923,"v":946280.9082752115,"t":1734235200}
+{"o":2514.997063923,"h":2526.9231664813,"l":2511.9131981291,"c":2513.1198939344,"v":821645.3216533002,"t":1734238800}
+{"o":2513.1198939344,"h":2554.368179066,"l":2491.6265873227,"c":2530.7396619486,"v":818429.5503066888,"t":1734242400}
+{"o":2530.7396619486,"h":2567.485018034,"l":2500.6170630773,"c":2549.6692539875,"v":1035337.3533947011,"t":1734246000}
+{"o":2549.6692539875,"h":2566.5505116914,"l":2520.9936126531,"c":2552.0847030481,"v":868079.638038112,"t":1734249600}
+{"o":2552.0847030481,"h":2562.1851548288,"l":2544.9117979495,"c":2559.7531623013,"v":843718.8775048408,"t":1734253200}
+{"o":2559.7531623013,"h":2570.4343746124,"l":2546.0180033007,"c":2546.5345640244,"v":813057.0534125121,"t":1734256800}
+{"o":2546.5345640244,"h":2552.7331839539,"l":2527.8674023759,"c":2546.4782253193,"v":762647.0043760285,"t":1734260400}
+{"o":2546.4782253193,"h":2564.6170880476,"l":2527.7513881616,"c":2553.8899765238,"v":866849.2359370211,"t":1734264000}
+{"o":2553.8899765238,"h":2565.1480592183,"l":2537.0068952038,"c":2551.634366217,"v":941240.0179147334,"t":1734267600}
+{"o":2551.634366217,"h":2575.9082689556,"l":2532.5450416453,"c":2555.7392153785,"v":987370.1042797883,"t":1734271200}
+{"o":2555.7392153785,"h":2557.2138540147,"l":2508.9580738446,"c":2521.1092342009,"v":1017061.4196915912,"t":1734274800}
+{"o":2521.1092342009,"h":2539.1051063904,"l":2504.1738148526,"c":2522.0853575167,"v":1052986.2961910297,"t":1734278400}
+{"o":2522.0853575167,"h":2522.8501808843,"l":2505.7307635237,"c":2513.4275393352,"v":1010468.5698265083,"t":1734282000}
+{"o":2513.4275393352,"h":2514.6166294883,"l":2503.6744324639,"c":2509.1332955111,"v":882575.9038305058,"t":1734285600}
+{"o":2509.1332955111,"h":2523.7567403259,"l":2508.5537654423,"c":2513.6207053298,"v":992106.8715366434,"t":1734289200}
+{"o":2513.6207053298,"h":2516.6048645764,"l":2496.0068755744,"c":2504.877985124,"v":970419.1673566825,"t":1734292800}
+{"o":2504.877985124,"h":2545.7009796395,"l":2460.9386244382,"c":2502.9523827832,"v":1231276.5670744299,"t":1734296400}
+{"o":2502.9523827832,"h":2635.2927416487,"l":2491.0196503913,"c":2597.4557694378,"v":1205911.5827765749,"t":1734300000}
+{"o":2597.4557694378,"h":2670.6545939087,"l":2526.3072726219,"c":2583.6810960801,"v":1592465.7333902679,"t":1734303600}
+{"o":2583.6810960801,"h":2634.6458364458,"l":2552.3474712705,"c":2591.4463064161,"v":1644030.7736995164,"t":1734307200}
+{"o":2591.4463064161,"h":2626.1418632765,"l":2582.513070128,"c":2608.8080938397,"v":1190163.3291206912,"t":1734310800}
+{"o":2608.8080938397,"h":2610.3168001152,"l":2567.2487435584,"c":2570.5928204389,"v":1233233.0117137474,"t":1734314400}
+{"o":2570.5928204389,"h":2630.350905265,"l":2549.2349388201,"c":2608.9391440625,"v":1128356.9318582776,"t":1734318000}
+{"o":2608.9391440625,"h":2620.8628165014,"l":2594.4763885876,"c":2601.6438841476,"v":1053844.5696677382,"t":1734321600}
+{"o":2601.6438841476,"h":2616.6970840495,"l":2592.2477584651,"c":2614.7619169542,"v":988399.1409326482,"t":1734325200}
+{"o":2614.7619169542,"h":2628.1530901611,"l":2585.3051532061,"c":2613.8738080155,"v":992871.7336658017,"t":1734328800}
+{"o":2613.8738080155,"h":2628.5484233547,"l":2610.5103352472,"c":2619.5039545625,"v":1002219.3041810396,"t":1734332400}
+{"o":2619.5039545625,"h":2621.7844916521,"l":2580.4747506984,"c":2582.2061282311,"v":997961.9897716998,"t":1734336000}
+{"o":2582.2061282311,"h":2620.9038160441,"l":2563.6637272707,"c":2599.2070554372,"v":993145.0217535043,"t":1734339600}
+{"o":2599.2070554372,"h":2623.4728995272,"l":2559.2459899787,"c":2607.6130201152,"v":953475.7673538893,"t":1734343200}
+{"o":2607.6130201152,"h":2631.3484721075,"l":2548.0144044044,"c":2584.4425716091,"v":1259362.8604356446,"t":1734346800}
+{"o":2584.4425716091,"h":2636.7150019761,"l":2557.3198984539,"c":2615.8598882675,"v":1775122.1227426541,"t":1734350400}
+{"o":2615.8598882675,"h":2642.8959421389,"l":2603.3314505808,"c":2640.1514589561,"v":1175672.3614838715,"t":1734354000}
+{"o":2640.1514589561,"h":2663.3406289557,"l":2620.6390533566,"c":2645.5178582432,"v":1216211.3303930548,"t":1734357600}
+{"o":2645.5178582432,"h":2664.1243414002,"l":2611.7874911038,"c":2627.9933720584,"v":1329756.423248807,"t":1734361200}
+{"o":2627.9933720584,"h":2660.3980781351,"l":2626.1408759809,"c":2647.0017681272,"v":1505887.093132993,"t":1734364800}
+{"o":2647.0017681272,"h":2678.3727510944,"l":2647.0005738566,"c":2658.4222354171,"v":1379533.8078210701,"t":1734368400}
+{"o":2658.4222354171,"h":2687.5796103778,"l":2591.4855975946,"c":2633.4819837404,"v":1474629.2366825382,"t":1734372000}
+{"o":2633.4819837404,"h":2634.3577054734,"l":2575.4626430381,"c":2592.8833657929,"v":1371796.6888202885,"t":1734375600}
+{"o":2592.8833657929,"h":2595.7710407954,"l":2554.9018103594,"c":2570.1525073607,"v":1306845.9932648523,"t":1734379200}
+{"o":2570.1525073607,"h":2631.4937446025,"l":2570.1525073607,"c":2613.8906302092,"v":1265546.0278045516,"t":1734382800}
+{"o":2613.8906302092,"h":2632.1800702529,"l":2590.4462818332,"c":2618.1979736815,"v":999209.5854485078,"t":1734386400}
+{"o":2618.1979736815,"h":2630.4379560478,"l":2590.134963837,"c":2598.6120561869,"v":1096521.3369152946,"t":1734390000}
+{"o":2598.6120561869,"h":2674.6033381108,"l":2546.3254668131,"c":2614.9088343488,"v":1451173.1307312457,"t":1734393600}
+{"o":2614.9088343488,"h":2651.6687732801,"l":2591.4923495243,"c":2625.8117896132,"v":1259570.9394411037,"t":1734397200}
+{"o":2625.8117896132,"h":2639.2870232669,"l":2607.351989477,"c":2616.2337742941,"v":995357.9018355825,"t":1734400800}
+{"o":2616.2337742941,"h":2637.7628506102,"l":2601.4956634071,"c":2634.1330157849,"v":1127182.4328579218,"t":1734404400}
+{"o":2634.1330157849,"h":2638.2317795162,"l":2596.0774587088,"c":2619.8132451498,"v":994636.6968652053,"t":1734408000}
+{"o":2619.8132451498,"h":2631.5651595562,"l":2606.0134893537,"c":2628.5376081149,"v":1028679.6492661822,"t":1734411600}
+{"o":2628.5376081149,"h":2641.0880099836,"l":2598.7169065192,"c":2621.6544928678,"v":889420.6798235438,"t":1734415200}
+{"o":2621.6544928678,"h":2644.7622202755,"l":2618.8556599021,"c":2633.2944317442,"v":1007950.3976273185,"t":1734418800}
+{"o":2633.2944317442,"h":2670.1969410089,"l":2602.8533018458,"c":2636.1430865917,"v":1149679.1376079344,"t":1734422400}
+{"o":2636.1430865917,"h":2697.9472710015,"l":2625.8083528615,"c":2692.6707627833,"v":1313421.581928432,"t":1734426000}
+{"o":2692.6707627833,"h":2715.7602556701,"l":2674.7049360848,"c":2705.052002098,"v":1236619.0810775904,"t":1734429600}
+{"o":2705.052002098,"h":2711.0757700324,"l":2683.3017146281,"c":2689.2511138614,"v":1177157.7685010626,"t":1734433200}
+{"o":2689.2511138614,"h":2776.9271088431,"l":2515.5045349095,"c":2589.0034479843,"v":1649268.1431940713,"t":1734436800}
+{"o":2589.0034479843,"h":2589.9426945306,"l":2522.7606211986,"c":2543.7389659667,"v":3148258.1982745021,"t":1734440400}
+{"o":2543.7389659667,"h":2609.3920395237,"l":2492.0219569694,"c":2585.2647184282,"v":2304509.2046043263,"t":1734444000}
+{"o":2585.2647184282,"h":2629.2051372775,"l":2526.3584544003,"c":2604.2502638641,"v":2518734.4788088007,"t":1734447600}
+{"o":2604.2502638641,"h":2683.7941609898,"l":2503.8671917058,"c":2608.8904540008,"v":2437173.2608750295,"t":1734451200}
+{"o":2608.8904540008,"h":2625.5946653652,"l":2536.9114515688,"c":2565.69753354,"v":1898960.3637745061,"t":1734454800}
+{"o":2565.69753354,"h":2582.2072747418,"l":2533.5529887616,"c":2569.6305532628,"v":1696121.0468843172,"t":1734458400}
+{"o":2569.6305532628,"h":2593.1069713213,"l":2550.2739818975,"c":2577.4360152199,"v":1508739.6614631955,"t":1734462000}
+{"o":2577.4360152199,"h":2590.6951047206,"l":2541.076948399,"c":2566.4420321985,"v":1570213.914589446,"t":1734465600}
+{"o":2566.4420321985,"h":2600.3511760107,"l":2547.7909823057,"c":2567.5485923436,"v":1442077.7675626292,"t":1734469200}
+{"o":2567.5485923436,"h":2596.5334293531,"l":2517.5383921915,"c":2571.0234956825,"v":1563403.6315948237,"t":1734472800}
+{"o":2571.0234956825,"h":2601.9597696891,"l":2534.7583216729,"c":2594.2579087452,"v":1631790.6215016744,"t":1734476400}
+{"o":2594.2579087452,"h":2627.4708932075,"l":2576.7635483963,"c":2606.6577939743,"v":1722260.0364904827,"t":1734480000}
+{"o":2606.6577939743,"h":2617.263284458,"l":2534.7024562314,"c":2539.8997941615,"v":1748122.4908206924,"t":1734483600}
+{"o":2539.8997941615,"h":2565.5599857446,"l":2530.8818620442,"c":2541.8613917483,"v":1796476.8610278335,"t":1734487200}
+{"o":2541.8613917483,"h":2555.5369157096,"l":2521.6192674409,"c":2527.8708096565,"v":1530164.1592694104,"t":1734490800}
+{"o":2527.8708096565,"h":2594.9005918338,"l":2498.719959978,"c":2585.6743556912,"v":1467496.8652975671,"t":1734494400}
+{"o":2585.6743556912,"h":2599.0439871882,"l":2543.4196536544,"c":2568.4173786223,"v":1369886.1880772267,"t":1734498000}
+{"o":2568.4173786223,"h":2597.3054037149,"l":2542.4051714855,"c":2580.8548050908,"v":1434437.003957941,"t":1734501600}
+{"o":2580.8548050908,"h":2602.2848992292,"l":2565.4177498742,"c":2579.5790486412,"v":1238586.8153443749,"t":1734505200}
+{"o":2579.5790486412,"h":2595.4659162785,"l":2560.3051862269,"c":2577.9128240465,"v":1195832.5487688207,"t":1734508800}
+{"o":2577.9128240465,"h":2601.4549890414,"l":2576.7747082071,"c":2588.4843115588,"v":1141568.1878384345,"t":1734512400}
+{"o":2588.4843115588,"h":2609.9538376399,"l":2576.2745545116,"c":2597.7576330854,"v":1309429.4141270313,"t":1734516000}
+{"o":2597.7576330854,"h":2616.3215431662,"l":2525.8435900876,"c":2540.2319923005,"v":1162065.8153842289,"t":1734519600}
+{"o":2540.2319923005,"h":2559.4419687348,"l":2516.8983311386,"c":2533.5145730815,"v":1287968.6028298889,"t":1734523200}
+{"o":2533.5145730815,"h":2551.9275328187,"l":2513.5848664237,"c":2524.8600926344,"v":1218004.6131944384,"t":1734526800}
+{"o":2524.8600926344,"h":2568.4220099507,"l":2514.8192152063,"c":2544.4176906026,"v":1505127.5792706113,"t":1734530400}
+{"o":2544.4176906026,"h":2588.4675538407,"l":2533.5266375902,"c":2575.9509956613,"v":1595446.2205977223,"t":1734534000}
+{"o":2575.9509956613,"h":2584.8540050836,"l":2528.0026740381,"c":2540.3233576305,"v":1633949.1193308034,"t":1734537600}
+{"o":2540.3233576305,"h":2588.2711879828,"l":2514.0604035946,"c":2575.3929738168,"v":1623690.7596852086,"t":1734541200}
+{"o":2575.3929738168,"h":2592.143116201,"l":2559.4235445687,"c":2590.4170837646,"v":1601992.3000863157,"t":1734544800}
+{"o":2590.4170837646,"h":2595.4916159508,"l":2499.5647155946,"c":2501.9064203407,"v":2212719.8339810129,"t":1734548400}
+{"o":2501.9064203407,"h":2594.8040666673,"l":2428.5502250039,"c":2527.0818310431,"v":3640920.5374523262,"t":1734552000}
+{"o":2527.0818310431,"h":2598.1164442355,"l":2471.9810736328,"c":2550.4921712042,"v":1940377.0952868499,"t":1734555600}
+{"o":2550.4921712042,"h":2565.5239422776,"l":2500.0303623528,"c":2521.1455941073,"v":1405716.62925875,"t":1734559200}
+{"o":2521.1455941073,"h":2572.1745927748,"l":2481.4282358441,"c":2534.6295661444,"v":1552133.4461619086,"t":1734562800}
+{"o":2534.6295661444,"h":2566.2429831489,"l":2522.5354898294,"c":2552.6403541395,"v":1539320.1171595457,"t":1734566400}
+{"o":2552.6403541395,"h":2591.0793921102,"l":2487.5008461253,"c":2530.5383020094,"v":1401909.9414536871,"t":1734570000}
+{"o":2530.5383020094,"h":2618.9372358096,"l":2468.1408136941,"c":2617.297053174,"v":2267611.3794721873,"t":1734573600}
+{"o":2617.297053174,"h":2684.8378118406,"l":2521.5861360457,"c":2569.6678707776,"v":1602748.1479227839,"t":1734577200}
+{"o":2569.6678707776,"h":2581.1417486016,"l":2533.9299662327,"c":2540.1226032524,"v":1165334.7197477708,"t":1734580800}
+{"o":2540.1226032524,"h":2576.909247789,"l":2522.2475490391,"c":2555.1204099809,"v":1172459.6780759725,"t":1734584400}
+{"o":2555.1204099809,"h":2574.3568507255,"l":2538.8135279452,"c":2562.4479613576,"v":1450419.8072026663,"t":1734588000}
+{"o":2562.4479613576,"h":2613.6803914943,"l":2558.1967045569,"c":2602.2818960038,"v":1348533.6833922723,"t":1734591600}
+{"o":2602.2818960038,"h":2602.6006581052,"l":2558.3749438039,"c":2564.9522740129,"v":1498745.2546507397,"t":1734595200}
+{"o":2564.9522740129,"h":2599.9701341065,"l":2555.4606860599,"c":2580.3480276362,"v":1302262.8135226588,"t":1734598800}
+{"o":2580.3480276362,"h":2596.852541846,"l":2568.1689090618,"c":2583.0196614962,"v":1187492.0101463189,"t":1734602400}
+{"o":2583.0196614962,"h":2587.2686135148,"l":2570.7176433979,"c":2583.7471137146,"v":1069258.3378646586,"t":1734606000}
+{"o":2583.7471137146,"h":2600.0086914473,"l":2535.9093376076,"c":2551.2416624646,"v":1336676.3392867707,"t":1734609600}
+{"o":2551.2416624646,"h":2608.6335369859,"l":2542.035938403,"c":2590.9448902473,"v":1513077.300634684,"t":1734613200}
+{"o":2590.9448902473,"h":2626.3198964505,"l":2541.3976845273,"c":2552.122083666,"v":1954335.7970207909,"t":1734616800}
+{"o":2552.122083666,"h":2610.8481820444,"l":2492.3740798937,"c":2598.9385804387,"v":2264901.1800770541,"t":1734620400}
+{"o":2598.9385804387,"h":2616.8570987785,"l":2542.6233982972,"c":2591.2088972574,"v":1912019.7573542241,"t":1734624000}
+{"o":2591.2088972574,"h":2636.4258410171,"l":2449.518096555,"c":2519.7016023596,"v":2366486.4059093711,"t":1734627600}
+{"o":2519.7016023596,"h":2676.7036058962,"l":2380.0262734298,"c":2596.3536915777,"v":3262521.9687644183,"t":1734631200}
+{"o":2596.3536915777,"h":2655.4486058487,"l":2491.4280406362,"c":2591.636721039,"v":2810018.2171806041,"t":1734634800}
+{"o":2591.636721039,"h":2646.482161139,"l":2529.353056728,"c":2615.5824790438,"v":2820759.7955711652,"t":1734638400}
+{"o":2615.5824790438,"h":2692.9155117908,"l":2594.5471008093,"c":2632.1906257254,"v":1752245.5847457284,"t":1734642000}
+{"o":2632.1906257254,"h":2667.0203079955,"l":2548.6212752218,"c":2610.7354282667,"v":1552917.2193422997,"t":1734645600}
+{"o":2610.7354282667,"h":2611.1222351051,"l":2547.0043185231,"c":2569.1573591148,"v":1556517.5473458366,"t":1734649200}
+{"o":2569.1573591148,"h":2608.6121714602,"l":2541.9001617811,"c":2589.0652111041,"v":1861056.7559965295,"t":1734652800}
+{"o":2589.0652111041,"h":2610.6113646385,"l":2562.0328988121,"c":2578.7546308006,"v":1413866.607226959,"t":1734656400}
+{"o":2578.7546308006,"h":2656.0009003132,"l":2573.7294665221,"c":2638.1395363435,"v":1659392.4267580777,"t":1734660000}
+{"o":2638.1395363435,"h":2642.9080667642,"l":2554.76330848,"c":2559.0604173094,"v":1239231.7451774622,"t":1734663600}
+{"o":2559.0604173094,"h":2578.6516811368,"l":2537.3922564895,"c":2538.6174034331,"v":1343233.5662821196,"t":1734667200}
+{"o":2538.6174034331,"h":2547.838983981,"l":2503.250931958,"c":2510.847025086,"v":1317896.1062007963,"t":1734670800}
+{"o":2510.847025086,"h":2533.4718033127,"l":2451.1936895022,"c":2472.441222886,"v":1877088.4218299473,"t":1734674400}
+{"o":2472.441222886,"h":2540.8624881949,"l":2472.1371768531,"c":2492.8651226198,"v":1985979.3309385704,"t":1734678000}
+{"o":2492.8651226198,"h":2709.7125713734,"l":2247.1085072766,"c":2570.2081386864,"v":2689343.6540421895,"t":1734681600}
+{"o":2570.2081386864,"h":2655.9511090942,"l":2496.5320980157,"c":2561.4921404642,"v":2683653.2293129363,"t":1734685200}
+{"o":2561.4921404642,"h":2583.6169685572,"l":2473.1953877043,"c":2558.52933544,"v":2688206.8183209156,"t":1734688800}
+{"o":2558.52933544,"h":2677.670619292,"l":2454.1508120201,"c":2556.3921065808,"v":2642540.4809339759,"t":1734692400}
+{"o":2556.3921065808,"h":2695.7296619173,"l":2445.3969202151,"c":2557.9672943392,"v":2396851.0994266081,"t":1734696000}
+{"o":2557.9672943392,"h":2628.0400017365,"l":2479.0575176003,"c":2569.6709380633,"v":2290796.4751162948,"t":1734699600}
+{"o":2569.6709380633,"h":2585.7939930715,"l":2541.5435407102,"c":2568.2882855889,"v":1804959.9052252593,"t":1734703200}
+{"o":2568.2882855889,"h":2608.1452238189,"l":2536.6676475355,"c":2585.403367576,"v":1903581.6968055158,"t":1734706800}
+{"o":2585.403367576,"h":2626.7238008306,"l":2535.5708652285,"c":2570.584971098,"v":2221795.6937149055,"t":1734710400}
+{"o":2570.584971098,"h":2598.5091076114,"l":2535.1553304492,"c":2564.2864610671,"v":1706491.7921257564,"t":1734714000}
+{"o":2564.2864610671,"h":2597.5713120019,"l":2522.5936756672,"c":2570.5357433876,"v":1573826.6587867448,"t":1734717600}
+{"o":2570.5357433876,"h":2608.1246512269,"l":2540.5867030032,"c":2561.4222399537,"v":1730444.8809900428,"t":1734721200}
+{"o":2561.4222399537,"h":2562.0103897244,"l":2523.7988084372,"c":2540.1773450678,"v":1720598.8578437075,"t":1734724800}
+{"o":2540.1773450678,"h":2600.0577212212,"l":2510.9744154375,"c":2562.6591581084,"v":1677731.7203484767,"t":1734728400}
+{"o":2562.6591581084,"h":2586.7406809317,"l":2553.8828483572,"c":2585.4132090432,"v":1320119.7060507436,"t":1734732000}
+{"o":2585.4132090432,"h":2611.3243726686,"l":2557.3020526589,"c":2586.6423892523,"v":1336830.3437583358,"t":1734735600}
+{"o":2586.6423892523,"h":2594.1025552916,"l":2566.6467859774,"c":2581.2527536039,"v":1541031.5635312414,"t":1734739200}
+{"o":2581.2527536039,"h":2614.9432525067,"l":2552.3556599248,"c":2570.7747955969,"v":1729779.7773020028,"t":1734742800}
+{"o":2570.7747955969,"h":2577.6299737742,"l":2553.424370493,"c":2559.3504290784,"v":1723776.2951240989,"t":1734746400}
+{"o":2559.3504290784,"h":2565.8764765916,"l":2546.7718662135,"c":2556.9454382976,"v":1692388.2770580659,"t":1734750000}
+{"o":2556.9454382976,"h":2585.2574530639,"l":2555.1586181943,"c":2585.2574530639,"v":1471637.2761179209,"t":1734753600}
+{"o":2585.2574530639,"h":2621.5952261622,"l":2567.1949359354,"c":2604.7839570226,"v":1411331.3609547401,"t":1734757200}
+{"o":2604.7839570226,"h":2617.211123866,"l":2547.6943186021,"c":2569.9119424105,"v":1381873.5699858423,"t":1734760800}
+{"o":2569.9119424105,"h":2604.3398640257,"l":2561.3258483433,"c":2561.3258483433,"v":1351706.6664503554,"t":1734764400}
+{"o":2561.3258483433,"h":2564.6712294254,"l":2533.0395485293,"c":2533.0395485293,"v":1284952.2203553212,"t":1734768000}
+{"o":2533.0395485293,"h":2538.13581556,"l":2505.2358310643,"c":2514.3162747005,"v":1223867.6906423634,"t":1734771600}
+{"o":2514.3162747005,"h":2590.336536069,"l":2498.8093969463,"c":2570.430099346,"v":1238687.2047344889,"t":1734775200}
+{"o":2570.430099346,"h":2605.4236728578,"l":2540.9152317601,"c":2563.9154004913,"v":1294445.4083488432,"t":1734778800}
+{"o":2563.9154004913,"h":2637.8960612222,"l":2480.8874653386,"c":2556.2812710349,"v":1728835.3887604284,"t":1734782400}
+{"o":2556.2812710349,"h":2670.2257466573,"l":2502.7256285775,"c":2626.9691878859,"v":1993776.4540556273,"t":1734786000}
+{"o":2626.9691878859,"h":2656.6701757624,"l":2600.215440547,"c":2607.3800329454,"v":1554974.7412883174,"t":1734789600}
+{"o":2607.3800329454,"h":2693.8089963006,"l":2599.9173259786,"c":2668.0530389034,"v":1558560.5528055523,"t":1734793200}
+{"o":2668.0530389034,"h":2700.5042196982,"l":2614.8326932984,"c":2650.154642534,"v":1660088.24630018,"t":1734796800}
+{"o":2650.154642534,"h":2704.8568725865,"l":2601.5654449376,"c":2687.0919179778,"v":1912025.333036036,"t":1734800400}
+{"o":2687.0919179778,"h":2728.7745722582,"l":2590.6929140139,"c":2684.4285370894,"v":1640312.7298150768,"t":1734804000}
+{"o":2684.4285370894,"h":2709.714697046,"l":2628.2522965385,"c":2697.0198447818,"v":1660694.2340485088,"t":1734807600}
+{"o":2697.0198447818,"h":2725.1001806995,"l":2622.4974723894,"c":2647.3489833842,"v":1317932.3959448445,"t":1734811200}
+{"o":2647.3489833842,"h":2704.467746813,"l":2604.697498429,"c":2681.0645044732,"v":1307993.712178923,"t":1734814800}
+{"o":2681.0645044732,"h":2711.4592048871,"l":2660.2497733471,"c":2688.39333922,"v":1139656.3342400496,"t":1734818400}
+{"o":2688.39333922,"h":2707.0688840736,"l":2623.6186048879,"c":2665.7008808905,"v":1245735.9765640029,"t":1734822000}
+{"o":2665.7008808905,"h":2705.1519786614,"l":2630.6803343655,"c":2683.2101929474,"v":1323102.3155420194,"t":1734825600}
+{"o":2683.2101929474,"h":2713.2952684369,"l":2662.315261909,"c":2696.1210976094,"v":1293430.1887682378,"t":1734829200}
+{"o":2696.1210976094,"h":2712.0582605915,"l":2671.8860993893,"c":2682.088825781,"v":1266395.8631274186,"t":1734832800}
+{"o":2682.088825781,"h":2710.7155724894,"l":2652.8876594891,"c":2684.4794304698,"v":1228764.1602637416,"t":1734836400}
+{"o":2684.4794304698,"h":2694.7930699674,"l":2645.1253135812,"c":2645.1253135812,"v":1288680.0345243108,"t":1734840000}
+{"o":2645.1253135812,"h":2657.9509793326,"l":2614.4806702713,"c":2655.4225253901,"v":1592673.2971153755,"t":1734843600}
+{"o":2655.4225253901,"h":2701.1537390668,"l":2608.8617492068,"c":2654.148334886,"v":1322260.9331628738,"t":1734847200}
+{"o":2654.148334886,"h":2677.9121155698,"l":2647.9297885423,"c":2670.7792805678,"v":1241580.14251878,"t":1734850800}
+{"o":2670.7792805678,"h":2691.7119305438,"l":2664.0435863391,"c":2670.8520409621,"v":1221028.1909884517,"t":1734854400}
+{"o":2670.8520409621,"h":2708.1601400972,"l":2661.8011097729,"c":2688.495181082,"v":1025947.2647458906,"t":1734858000}
+{"o":2688.495181082,"h":2708.7177676887,"l":2684.5826675153,"c":2689.5835084305,"v":1171325.5416738461,"t":1734861600}
+{"o":2689.5835084305,"h":2709.88591362,"l":2643.7028136231,"c":2661.1612752724,"v":1225626.762893921,"t":1734865200}
+{"o":2661.1612752724,"h":2686.7024543871,"l":2638.9372671423,"c":2658.9713746657,"v":1190018.6487557148,"t":1734868800}
+{"o":2658.9713746657,"h":2690.3781726573,"l":2638.7071586358,"c":2661.2265628981,"v":1266668.021923376,"t":1734872400}
+{"o":2661.2265628981,"h":2732.7699001737,"l":2577.3618944398,"c":2641.6466904084,"v":1544377.7826556433,"t":1734876000}
+{"o":2641.6466904084,"h":2694.8133166863,"l":2613.6032652297,"c":2654.6957198574,"v":1357508.641484885,"t":1734879600}
+{"o":2654.6957198574,"h":2704.3644561007,"l":2634.3737599372,"c":2697.4432990325,"v":1436354.480940786,"t":1734883200}
+{"o":2697.4432990325,"h":2701.88127734,"l":2653.2159833236,"c":2660.0591506826,"v":1488087.5596319204,"t":1734886800}
+{"o":2660.0591506826,"h":2694.0218117803,"l":2642.2771331143,"c":2653.1764688619,"v":1527784.0028630777,"t":1734890400}
+{"o":2653.1764688619,"h":2728.9211557438,"l":2592.679140709,"c":2672.1323015922,"v":1588633.8413940195,"t":1734894000}
+{"o":2672.1323015922,"h":2811.1093851663,"l":2647.5806511347,"c":2776.5928211056,"v":1576933.7793129948,"t":1734897600}
+{"o":2776.5928211056,"h":2799.865852377,"l":2764.8369910858,"c":2773.1745964118,"v":1338302.6398434555,"t":1734901200}
+{"o":2773.1745964118,"h":2811.2131747661,"l":2726.3878118823,"c":2807.4080891265,"v":1414001.1803156578,"t":1734904800}
+{"o":2807.4080891265,"h":2821.6765492987,"l":2783.5920682404,"c":2795.8531953269,"v":1301154.9666880786,"t":1734908400}
+{"o":2795.8531953269,"h":2815.1534573084,"l":2752.0781841729,"c":2792.4529011737,"v":1349320.6592077883,"t":1734912000}
+{"o":2792.4529011737,"h":2858.4780375357,"l":2751.2761866545,"c":2799.7137190521,"v":1599109.2446689166,"t":1734915600}
+{"o":2799.7137190521,"h":2826.0415909001,"l":2770.9758322319,"c":2822.3449248634,"v":1416303.0317183258,"t":1734919200}
+{"o":2822.3449248634,"h":2941.6976756452,"l":2678.9346614906,"c":2784.1139541967,"v":1514305.2225334544,"t":1734922800}
+{"o":2784.1139541967,"h":2806.5789948404,"l":2762.4944691568,"c":2762.8132533012,"v":1183884.2247639101,"t":1734926400}
+{"o":2762.8132533012,"h":2808.2597627441,"l":2737.3761179517,"c":2786.2918655706,"v":1206259.3961566542,"t":1734930000}
+{"o":2786.2918655706,"h":2848.0751572177,"l":2736.529277577,"c":2791.8246158483,"v":1420807.9027487342,"t":1734933600}
+{"o":2791.8246158483,"h":2822.4849216037,"l":2775.2048766434,"c":2813.3764332255,"v":1195523.63113286,"t":1734937200}
+{"o":2813.3764332255,"h":2848.0913296963,"l":2607.5189791815,"c":2644.3357696828,"v":1126988.4067548821,"t":1734940800}
+{"o":2644.3357696828,"h":2677.6092525256,"l":2642.9905583201,"c":2650.9269188179,"v":1239039.9968186063,"t":1734944400}
+{"o":2650.9269188179,"h":2665.7129669605,"l":2633.1661286984,"c":2649.0929714537,"v":1275736.3192772062,"t":1734948000}
+{"o":2649.0929714537,"h":2655.6310440645,"l":2623.0194327586,"c":2625.4674982027,"v":1431630.8458081884,"t":1734951600}
+{"o":2625.4674982027,"h":2646.1097988894,"l":2614.8375345744,"c":2636.0076234898,"v":1327531.4330482292,"t":1734955200}
+{"o":2636.0076234898,"h":2657.6995795503,"l":2591.759655396,"c":2630.8205328422,"v":1433786.8049653859,"t":1734958800}
+{"o":2630.8205328422,"h":2665.3621798892,"l":2611.3897091936,"c":2646.5585089482,"v":1600335.1340477583,"t":1734962400}
+{"o":2646.5585089482,"h":2676.0876939435,"l":2552.8376371263,"c":2557.6758941393,"v":1689649.0350247042,"t":1734966000}
+{"o":2557.6758941393,"h":2658.6361879247,"l":2541.4319196067,"c":2607.9570143299,"v":1514923.0061094945,"t":1734969600}
+{"o":2607.9570143299,"h":2624.2167186561,"l":2592.9446328782,"c":2600.8958634105,"v":1383899.0799697826,"t":1734973200}
+{"o":2600.8958634105,"h":2621.2220799301,"l":2586.7369886899,"c":2604.0255257902,"v":1096949.8780617523,"t":1734976800}
+{"o":2604.0255257902,"h":2668.004963406,"l":2561.6839933715,"c":2596.251493855,"v":1227834.2305815232,"t":1734980400}
+{"o":2596.251493855,"h":2655.8336205259,"l":2584.801049512,"c":2647.2674450782,"v":1185619.2673699311,"t":1734984000}
+{"o":2647.2674450782,"h":2680.5143395272,"l":2575.7797461796,"c":2595.6317873028,"v":1475102.9574082347,"t":1734987600}
+{"o":2595.6317873028,"h":2648.5397730791,"l":2589.8980232365,"c":2646.0881357685,"v":1173565.5290200235,"t":1734991200}
+{"o":2646.0881357685,"h":2650.3403312759,"l":2583.8635921369,"c":2615.4995392387,"v":1154516.0954134946,"t":1734994800}
+{"o":2615.4995392387,"h":2642.7375128923,"l":2591.3160056125,"c":2623.3227181932,"v":1042358.4125665539,"t":1734998400}
+{"o":2623.3227181932,"h":2629.3408913928,"l":2589.3722016354,"c":2591.6166364708,"v":976260.9400732539,"t":1735002000}
+{"o":2591.6166364708,"h":2617.7761917907,"l":2569.8233056847,"c":2594.2394106213,"v":1036880.437442363,"t":1735005600}
+{"o":2594.2394106213,"h":2624.729324779,"l":2592.7822355844,"c":2622.0391483351,"v":927427.2752328848,"t":1735009200}
+{"o":2622.0391483351,"h":2638.6065555908,"l":2580.0801689263,"c":2602.129091035,"v":910871.1376675456,"t":1735012800}
+{"o":2602.129091035,"h":2642.8043227844,"l":2586.3807947542,"c":2641.8692749655,"v":892820.4495919199,"t":1735016400}
+{"o":2641.8692749655,"h":2644.1348540635,"l":2616.8488196192,"c":2620.49571296,"v":793479.77529641,"t":1735020000}
+{"o":2620.49571296,"h":2643.5085521945,"l":2610.5962349684,"c":2637.6386584962,"v":746543.2406869499,"t":1735023600}
+{"o":2637.6386584962,"h":2674.2725335305,"l":2604.1577331366,"c":2629.5477171835,"v":980476.841937169,"t":1735027200}
+{"o":2629.5477171835,"h":2663.1097884998,"l":2607.5853206575,"c":2642.6688719151,"v":1032848.8226807299,"t":1735030800}
+{"o":2642.6688719151,"h":2648.2603768921,"l":2615.4075943292,"c":2616.8371488666,"v":1145021.577562331,"t":1735034400}
+{"o":2616.8371488666,"h":2660.9643335867,"l":2614.2827348127,"c":2656.5654414949,"v":1162524.9767387642,"t":1735038000}
+{"o":2656.5654414949,"h":2662.228685051,"l":2633.5272139217,"c":2637.2675884747,"v":1002615.0677253881,"t":1735041600}
+{"o":2637.2675884747,"h":2696.1761473871,"l":2609.0452467002,"c":2667.522706649,"v":1185742.0198661857,"t":1735045200}
+{"o":2667.522706649,"h":3228.8619563841,"l":2617.6757900578,"c":2742.7068177523,"v":1247415.5060758786,"t":1735048800}
+{"o":2742.7068177523,"h":2808.2761161911,"l":2676.9664816084,"c":2734.1321887971,"v":1347012.1203970383,"t":1735052400}
+{"o":2734.1321887971,"h":2746.3888251369,"l":2703.8815774793,"c":2706.1704432029,"v":1195262.8690747833,"t":1735056000}
+{"o":2706.1704432029,"h":2765.0456082819,"l":2683.8428280842,"c":2756.8030769353,"v":1130529.9883182072,"t":1735059600}
+{"o":2756.8030769353,"h":2783.2894212586,"l":2732.2294599827,"c":2741.43503704,"v":1203979.1605472807,"t":1735063200}
+{"o":2741.43503704,"h":2755.5609721104,"l":2717.7417679405,"c":2733.1246142482,"v":1108216.4087919139,"t":1735066800}
+{"o":2733.1246142482,"h":2762.7171485472,"l":2703.7558760919,"c":2739.2205159833,"v":1101671.5326228151,"t":1735070400}
+{"o":2739.2205159833,"h":2787.0123439266,"l":2733.4145052092,"c":2769.2091214597,"v":978061.9739796091,"t":1735074000}
+{"o":2769.2091214597,"h":2782.858720922,"l":2672.7023118976,"c":2691.937412807,"v":922318.7076480524,"t":1735077600}
+{"o":2691.937412807,"h":2711.4374747382,"l":2678.8908984422,"c":2693.8515124795,"v":907421.4344018808,"t":1735081200}
+{"o":2693.8515124795,"h":2705.1301709273,"l":2684.3781386083,"c":2699.2286320539,"v":1013053.2044431227,"t":1735084800}
+{"o":2699.2286320539,"h":2761.7484534557,"l":2656.0758739442,"c":2680.6496147889,"v":1329342.309491355,"t":1735088400}
+{"o":2680.6496147889,"h":2715.8189498447,"l":2679.7623352721,"c":2712.0030667214,"v":1162753.3171336411,"t":1735092000}
+{"o":2712.0030667214,"h":2723.2099144985,"l":2682.7536233777,"c":2686.7340423218,"v":918418.2389734872,"t":1735095600}
+{"o":2686.7340423218,"h":2689.7591892992,"l":2667.9910924079,"c":2680.0997894811,"v":765050.5311502105,"t":1735099200}
+{"o":2680.0997894811,"h":2689.0462734431,"l":2666.8563417865,"c":2679.7535352417,"v":715290.1393371726,"t":1735102800}
+{"o":2679.7535352417,"h":2696.0035776164,"l":2662.5493108819,"c":2672.3727190883,"v":754469.0552245448,"t":1735106400}
+{"o":2672.3727190883,"h":2685.3688144885,"l":2635.6110892135,"c":2663.2664728002,"v":706457.4855867835,"t":1735110000}
+{"o":2663.2664728002,"h":2675.8175414804,"l":2653.3881697791,"c":2659.7558837606,"v":765874.5093634492,"t":1735113600}
+{"o":2659.7558837606,"h":2699.0765904589,"l":2652.9056319426,"c":2687.361340546,"v":600419.0389279284,"t":1735117200}
+{"o":2687.361340546,"h":2735.1522295059,"l":2666.6705026376,"c":2679.2784536997,"v":798561.4421302815,"t":1735120800}
+{"o":2679.2784536997,"h":2688.5198362497,"l":2648.0836641625,"c":2657.6701055135,"v":687062.2962158904,"t":1735124400}
+{"o":2657.6701055135,"h":2672.0262274287,"l":2647.5997795333,"c":2661.2858650687,"v":776323.348898154,"t":1735128000}
+{"o":2661.2858650687,"h":2675.0961291997,"l":2658.9039529514,"c":2673.6923837744,"v":651506.2838669065,"t":1735131600}
+{"o":2673.6923837744,"h":2706.9008691005,"l":2672.3947410454,"c":2699.9240528982,"v":782638.4540221707,"t":1735135200}
+{"o":2699.9240528982,"h":2701.1006550427,"l":2666.6691431085,"c":2684.4525373002,"v":859294.8429733863,"t":1735138800}
+{"o":2684.4525373002,"h":2691.9839810708,"l":2655.1007331933,"c":2673.481090467,"v":1019496.5029420408,"t":1735142400}
+{"o":2673.481090467,"h":2692.4439649136,"l":2661.260197301,"c":2692.0412429866,"v":927231.0815219622,"t":1735146000}
+{"o":2692.0412429866,"h":2698.0344129861,"l":2673.2941544936,"c":2683.9896694002,"v":730073.2915040093,"t":1735149600}
+{"o":2683.9896694002,"h":2721.3963386523,"l":2683.0131113572,"c":2696.8573212722,"v":795558.1239165162,"t":1735153200}
+{"o":2696.8573212722,"h":2709.3947488322,"l":2676.5196941324,"c":2681.8382483355,"v":840733.3731695664,"t":1735156800}
+{"o":2681.8382483355,"h":2708.1673151072,"l":2655.3906493684,"c":2677.3403626792,"v":883962.8233538246,"t":1735160400}
+{"o":2677.3403626792,"h":2701.6773895082,"l":2666.0559778803,"c":2694.3651067931,"v":811532.6041521786,"t":1735164000}
+{"o":2694.3651067931,"h":2709.5762389435,"l":2692.0128158903,"c":2704.0803857915,"v":753807.7833724023,"t":1735167600}
+{"o":2704.0803857915,"h":2741.7818406022,"l":2680.7286748188,"c":2688.2900995771,"v":904638.9634996883,"t":1735171200}
+{"o":2688.2900995771,"h":2707.0407040062,"l":2681.209617003,"c":2690.1137499987,"v":911657.6200528446,"t":1735174800}
+{"o":2690.1137499987,"h":2720.7896199004,"l":2677.1002758828,"c":2692.3542850741,"v":935909.1355506447,"t":1735178400}
+{"o":2692.3542850741,"h":2699.1840669226,"l":2672.8223025171,"c":2685.798376095,"v":1118639.7008907704,"t":1735182000}
+{"o":2685.798376095,"h":2685.8488288556,"l":2643.8249623115,"c":2666.3378322456,"v":1176643.2062073553,"t":1735185600}
+{"o":2666.3378322456,"h":2698.2050920554,"l":2649.6625996453,"c":2684.2210019024,"v":935270.340664994,"t":1735189200}
+{"o":2684.2210019024,"h":2695.2663639821,"l":2647.1267088281,"c":2680.129383753,"v":1059310.395410697,"t":1735192800}
+{"o":2680.129383753,"h":2706.4075460917,"l":2656.9503714559,"c":2672.2061006365,"v":911080.2837818824,"t":1735196400}
+{"o":2672.2061006365,"h":2755.7695006801,"l":2603.4440460093,"c":2688.3648544811,"v":1504806.5868982128,"t":1735200000}
+{"o":2688.3648544811,"h":2706.3635328286,"l":2674.468440552,"c":2682.4230037748,"v":917832.9171071735,"t":1735203600}
+{"o":2682.4230037748,"h":2691.1545968619,"l":2658.5379749533,"c":2673.872317074,"v":810305.549470279,"t":1735207200}
+{"o":2673.872317074,"h":2701.7588085777,"l":2657.083590364,"c":2678.8160841614,"v":840889.1805023132,"t":1735210800}
+{"o":2678.8160841614,"h":2683.6914738904,"l":2663.726835966,"c":2668.0236311777,"v":895108.4592481079,"t":1735214400}
+{"o":2668.0236311777,"h":2698.7924199288,"l":2642.7519738934,"c":2688.8022711206,"v":909738.0050009812,"t":1735218000}
+{"o":2688.8022711206,"h":2703.8513430428,"l":2667.4545356643,"c":2682.2032805291,"v":1171418.4292011738,"t":1735221600}
+{"o":2682.2032805291,"h":2701.7075037007,"l":2672.3438969871,"c":2683.662387777,"v":1099400.9858723949,"t":1735225200}
+{"o":2683.662387777,"h":2716.3135036798,"l":2673.032917766,"c":2705.9789725445,"v":1103920.4480379014,"t":1735228800}
+{"o":2705.9789725445,"h":2706.9328200356,"l":2648.8061134332,"c":2660.9863272165,"v":1109344.0258359776,"t":1735232400}
+{"o":2660.9863272165,"h":2698.4624732729,"l":2648.8161065986,"c":2697.2258327848,"v":916190.8625283272,"t":1735236000}
+{"o":2697.2258327848,"h":2699.7721297071,"l":2668.2555798531,"c":2694.5889427614,"v":790063.2181595743,"t":1735239600}
+{"o":2694.5889427614,"h":2714.1652599158,"l":2664.7120701278,"c":2693.7320470385,"v":913262.3235425674,"t":1735243200}
+{"o":2693.7320470385,"h":2715.9034170695,"l":2668.0610508014,"c":2709.3922446573,"v":971619.2076790227,"t":1735246800}
+{"o":2709.3922446573,"h":2718.097597046,"l":2674.5746732214,"c":2678.1616375683,"v":839056.5086098862,"t":1735250400}
+{"o":2678.1616375683,"h":2680.9137008723,"l":2650.6254023285,"c":2669.6572407627,"v":859887.3599868227,"t":1735254000}
+{"o":2669.6572407627,"h":2681.6163329372,"l":2652.4157862883,"c":2677.8223227507,"v":900959.4043674886,"t":1735257600}
+{"o":2677.8223227507,"h":2690.7390868164,"l":2644.0584240287,"c":2676.8121839996,"v":755845.2883431831,"t":1735261200}
+{"o":2676.8121839996,"h":2696.093558202,"l":2664.0797721578,"c":2674.4264563883,"v":779563.550365979,"t":1735264800}
+{"o":2674.4264563883,"h":2689.0045500177,"l":2668.2323820831,"c":2683.0642153393,"v":745017.8852055038,"t":1735268400}
+{"o":2683.0642153393,"h":2715.4792542604,"l":2682.3983116833,"c":2688.2739022512,"v":763147.4926693661,"t":1735272000}
+{"o":2688.2739022512,"h":2707.6803127973,"l":2636.5521743295,"c":2695.2978233187,"v":804524.1483082683,"t":1735275600}
+{"o":2695.2978233187,"h":2720.6052872272,"l":2670.443436565,"c":2694.9699046379,"v":810381.0856843749,"t":1735279200}
+{"o":2694.9699046379,"h":2698.0341059868,"l":2622.2897347397,"c":2634.4815505238,"v":1022726.6998260407,"t":1735282800}
+{"o":2634.4815505238,"h":2712.5641076953,"l":2634.2511503822,"c":2691.96362188,"v":1000863.8163869373,"t":1735286400}
+{"o":2691.96362188,"h":2768.869958978,"l":2690.1616443749,"c":2750.2165442543,"v":1300951.2515217348,"t":1735290000}
+{"o":2750.2165442543,"h":2759.5208812095,"l":2691.0070502784,"c":2720.3754203659,"v":861281.2491066502,"t":1735293600}
+{"o":2720.3754203659,"h":2727.8092633417,"l":2708.0919955421,"c":2725.5647627989,"v":827013.268665984,"t":1735297200}
+{"o":2725.5647627989,"h":2726.9868881284,"l":2691.9735119121,"c":2696.4295225335,"v":808209.2532208271,"t":1735300800}
+{"o":2696.4295225335,"h":2709.729687105,"l":2663.0826613902,"c":2675.0280928531,"v":833146.7081482019,"t":1735304400}
+{"o":2675.0280928531,"h":2676.8213083504,"l":2628.1051670465,"c":2646.4859836052,"v":1048704.5242180678,"t":1735308000}
+{"o":2646.4859836052,"h":2733.5103624992,"l":2582.7718824982,"c":2683.3373230064,"v":1277524.5689087852,"t":1735311600}
+{"o":2683.3373230064,"h":2716.2021994346,"l":2658.453110741,"c":2701.5176174424,"v":1150148.8973051396,"t":1735315200}
+{"o":2701.5176174424,"h":2731.1412719536,"l":2673.8628537821,"c":2726.1079714922,"v":1100025.8948588665,"t":1735318800}
+{"o":2726.1079714922,"h":2742.5300833733,"l":2609.4265458993,"c":2636.1215963487,"v":806068.049560477,"t":1735322400}
+{"o":2636.1215963487,"h":2645.698581407,"l":2604.3038386922,"c":2639.5340539482,"v":877604.7359094835,"t":1735326000}
+{"o":2639.5340539482,"h":2651.3884170887,"l":2604.1112675967,"c":2636.8603817063,"v":866644.4423843641,"t":1735329600}
+{"o":2636.8603817063,"h":2640.4046394472,"l":2617.795779881,"c":2619.3667984028,"v":809409.5915376798,"t":1735333200}
+{"o":2619.3667984028,"h":2635.8793349145,"l":2608.1827956091,"c":2620.3178925188,"v":755211.6239431987,"t":1735336800}
+{"o":2620.3178925188,"h":2624.3008625691,"l":2595.846253549,"c":2611.8338474896,"v":800856.8918438207,"t":1735340400}
+{"o":2611.8338474896,"h":2630.1507346362,"l":2609.454395776,"c":2625.37025226,"v":919263.6139312958,"t":1735344000}
+{"o":2625.37025226,"h":2649.8341829905,"l":2612.6857029417,"c":2626.1283833933,"v":847048.9283765183,"t":1735347600}
+{"o":2626.1283833933,"h":2642.8807288759,"l":2590.3500572255,"c":2609.1016498038,"v":853391.1143525466,"t":1735351200}
+{"o":2609.1016498038,"h":2644.8225783597,"l":2605.9175858493,"c":2632.5226819024,"v":817910.7865718168,"t":1735354800}
+{"o":2632.5226819024,"h":2636.8958779297,"l":2622.3477792115,"c":2624.5871662578,"v":655046.8882343582,"t":1735358400}
+{"o":2624.5871662578,"h":2650.1985910808,"l":2606.2638506284,"c":2638.5161633164,"v":679940.8624134761,"t":1735362000}
+{"o":2638.5161633164,"h":2642.3643422264,"l":2627.4931758403,"c":2636.0720941856,"v":654281.5986060534,"t":1735365600}
+{"o":2636.0720941856,"h":2645.4300843681,"l":2624.5124926481,"c":2628.1743177104,"v":674468.1434358798,"t":1735369200}
+{"o":2628.1743177104,"h":2646.7691773403,"l":2612.845234156,"c":2644.9964415358,"v":666432.00209851,"t":1735372800}
+{"o":2644.9964415358,"h":2663.338188471,"l":2642.0100974924,"c":2644.9788493823,"v":661363.9819000331,"t":1735376400}
+{"o":2644.9788493823,"h":2649.3291398424,"l":2633.718432664,"c":2637.7889295257,"v":680255.7486548598,"t":1735380000}
+{"o":2637.7889295257,"h":2678.2333172305,"l":2637.2792868209,"c":2657.4799735369,"v":736705.2295605412,"t":1735383600}
+{"o":2657.4799735369,"h":2674.4371717051,"l":2647.5057511735,"c":2652.0220860314,"v":733898.2412729283,"t":1735387200}
+{"o":2652.0220860314,"h":2676.6547451624,"l":2651.1801580215,"c":2672.0127076103,"v":880588.6224809536,"t":1735390800}
+{"o":2672.0127076103,"h":2704.7642994081,"l":2610.8148044183,"c":2650.4065644693,"v":1161141.1486549231,"t":1735394400}
+{"o":2650.4065644693,"h":2671.793024962,"l":2617.1655052172,"c":2637.4832761495,"v":1011442.0068544946,"t":1735398000}
+{"o":2637.4832761495,"h":2671.2573068886,"l":2629.6987722279,"c":2670.7316175177,"v":1021566.7394634475,"t":1735401600}
+{"o":2670.7316175177,"h":2712.8659632131,"l":2634.7462243904,"c":2665.1969629474,"v":1060724.8525188696,"t":1735405200}
+{"o":2665.1969629474,"h":2682.7021459642,"l":2614.654360878,"c":2618.4325397354,"v":945203.0312583382,"t":1735408800}
+{"o":2618.4325397354,"h":2624.0650521131,"l":2585.8003415191,"c":2600.7278792466,"v":878468.4643476037,"t":1735412400}
+{"o":2600.7278792466,"h":2603.9685910124,"l":2574.559666251,"c":2593.0163188485,"v":718032.8124764734,"t":1735416000}
+{"o":2593.0163188485,"h":2612.1111182811,"l":2562.9971745126,"c":2589.4655642492,"v":760208.5648527889,"t":1735419600}
+{"o":2589.4655642492,"h":2624.6962359935,"l":2560.2588011074,"c":2575.5972687532,"v":850801.3329581433,"t":1735423200}
+{"o":2575.5972687532,"h":2585.1320441895,"l":2553.3524912588,"c":2569.4508171425,"v":937186.8104866825,"t":1735426800}
+{"o":2569.4508171425,"h":2600.9883492418,"l":2546.4339242606,"c":2577.9529777349,"v":932336.4301756279,"t":1735430400}
+{"o":2577.9529777349,"h":2594.6602939283,"l":2534.460764004,"c":2552.9691793839,"v":827395.2115776491,"t":1735434000}
+{"o":2552.9691793839,"h":2581.6978275934,"l":2550.4424321596,"c":2567.4232403069,"v":790253.1895397725,"t":1735437600}
+{"o":2567.4232403069,"h":2584.2905320186,"l":2561.4035071968,"c":2581.784105771,"v":1069203.1722769239,"t":1735441200}
+{"o":3262.2697201844,"h":3285.1398485402,"l":3256.359280642,"c":3280.8385626773,"v":380155.7770190337,"t":1728244800}
+{"o":3280.8385626773,"h":3292.9130487395,"l":3255.4310595739,"c":3258.3065608779,"v":392220.4570027255,"t":1728248400}
+{"o":3258.3065608779,"h":3292.2651676589,"l":3245.3571726929,"c":3265.8944408634,"v":357899.5850234181,"t":1728252000}
+{"o":3265.8944408634,"h":3297.4669855876,"l":3247.9252762894,"c":3273.1798498927,"v":430112.5334137317,"t":1728255600}
+{"o":3273.1798498927,"h":3339.0455886781,"l":3226.5831138554,"c":3303.4806026825,"v":687385.8222378105,"t":1728259200}
+{"o":3303.4806026825,"h":3330.5020199394,"l":3259.0430967396,"c":3301.1279635037,"v":603145.9431759345,"t":1728262800}
+{"o":3301.1279635037,"h":3313.9902943041,"l":3248.1174882433,"c":3259.1271639679,"v":510915.0757243732,"t":1728266400}
+{"o":3259.1271639679,"h":3296.4284125269,"l":3249.5997077792,"c":3291.7762876823,"v":525001.7763133823,"t":1728270000}
+{"o":3291.7762876823,"h":3304.8946231902,"l":3275.6658844415,"c":3276.8393696431,"v":350937.4378112106,"t":1728273600}
+{"o":3276.8393696431,"h":3323.1519245203,"l":3255.0739577366,"c":3256.7950887821,"v":351732.2192520947,"t":1728277200}
+{"o":3256.7950887821,"h":3272.5243790202,"l":3253.7838491655,"c":3272.5243790202,"v":363373.4665504733,"t":1728280800}
+{"o":3272.5243790202,"h":3272.5243790202,"l":3236.8129689349,"c":3239.9640982505,"v":487052.2892122161,"t":1728284400}
+{"o":3239.9640982505,"h":3265.2229654513,"l":3237.6145771023,"c":3248.1194409699,"v":425854.2072554424,"t":1728288000}
+{"o":3248.1194409699,"h":3318.5464483219,"l":3210.8112643342,"c":3289.6592424929,"v":443106.3606669757,"t":1728291600}
+{"o":3289.6592424929,"h":3327.0822434362,"l":3260.7517131316,"c":3300.9337110381,"v":383018.7337353702,"t":1728295200}
+{"o":3300.9337110381,"h":3331.4206713575,"l":3273.1557841716,"c":3312.8567225901,"v":405773.9351883141,"t":1728298800}
+{"o":3312.8567225901,"h":3326.5572865554,"l":3288.3605187338,"c":3305.9492296938,"v":498334.4029959007,"t":1728302400}
+{"o":3305.9492296938,"h":3342.5067960221,"l":3279.7857166178,"c":3327.199195991,"v":564252.2182743171,"t":1728306000}
+{"o":3327.199195991,"h":3426.5050468972,"l":3240.2209017552,"c":3303.8384967426,"v":933578.0110301331,"t":1728309600}
+{"o":3303.8384967426,"h":3340.5789596898,"l":3256.6201435546,"c":3299.6573273184,"v":725753.8278050288,"t":1728313200}
+{"o":3299.6573273184,"h":3337.8583507277,"l":3271.6174711169,"c":3302.6749191049,"v":698738.010775558,"t":1728316800}
+{"o":3302.6749191049,"h":3328.368537749,"l":3284.1891951582,"c":3307.3271058909,"v":534715.2621950485,"t":1728320400}
+{"o":3307.3271058909,"h":3377.7461952277,"l":3228.6739629782,"c":3295.1567403975,"v":790256.4096524067,"t":1728324000}
+{"o":3295.1567403975,"h":3356.1454049845,"l":3266.4217234499,"c":3319.8085886314,"v":581330.3253611351,"t":1728327600}
+{"o":3319.8085886314,"h":3353.5029856817,"l":3269.9545653958,"c":3303.4987230891,"v":609022.2426665071,"t":1728331200}
+{"o":3303.4987230891,"h":3345.4749128791,"l":3270.9577071467,"c":3321.1847173966,"v":392019.308817406,"t":1728334800}
+{"o":3321.1847173966,"h":3381.9603874076,"l":3263.6369138556,"c":3323.7422977352,"v":458001.3785611988,"t":1728338400}
+{"o":3323.7422977352,"h":3379.677511185,"l":3289.0499839206,"c":3332.5965560366,"v":686950.6048637916,"t":1728342000}
+{"o":3332.5965560366,"h":3373.9301570838,"l":3281.8130544395,"c":3321.4504954051,"v":612701.5652469171,"t":1728345600}
+{"o":3321.4504954051,"h":3348.4836205217,"l":3281.9826387249,"c":3314.4993438743,"v":455183.0212988291,"t":1728349200}
+{"o":3314.4993438743,"h":3366.3527890538,"l":3287.177346104,"c":3323.744489483,"v":457975.0747098433,"t":1728352800}
+{"o":3323.744489483,"h":3328.8009784234,"l":3304.4192113774,"c":3313.2543110183,"v":387543.0304394737,"t":1728356400}
+{"o":3313.2543110183,"h":3361.0100613112,"l":3287.9905572037,"c":3314.0332914257,"v":417835.0670479593,"t":1728360000}
+{"o":3314.0332914257,"h":3347.3231415779,"l":3282.4829416218,"c":3320.686758026,"v":447877.0369302242,"t":1728363600}
+{"o":3320.686758026,"h":3370.6529055316,"l":3277.8413440764,"c":3319.4554890706,"v":440926.422446419,"t":1728367200}
+{"o":3319.4554890706,"h":3364.9759975112,"l":3270.0695901461,"c":3321.948674746,"v":459765.7562780982,"t":1728370800}
+{"o":3321.948674746,"h":3340.0863867014,"l":3299.7866109978,"c":3320.4882856168,"v":395418.6979588114,"t":1728374400}
+{"o":3320.4882856168,"h":3345.9102805108,"l":3217.3855822248,"c":3257.4178104621,"v":369487.5538445776,"t":1728378000}
+{"o":3257.4178104621,"h":3273.7985458672,"l":3233.6761032762,"c":3251.4827768797,"v":347166.4909395938,"t":1728381600}
+{"o":3251.4827768797,"h":3266.8584684893,"l":3241.1744941582,"c":3258.7691568192,"v":331266.7931630809,"t":1728385200}
+{"o":3258.7691568192,"h":3275.6239854065,"l":3230.0130358694,"c":3242.2432297704,"v":376617.4294976499,"t":1728388800}
+{"o":3242.2432297704,"h":3303.0979484706,"l":3214.4411021261,"c":3266.1974746011,"v":499082.7649497003,"t":1728392400}
+{"o":3266.1974746011,"h":3307.6969460362,"l":3177.239286555,"c":3227.9852778395,"v":700026.6010747299,"t":1728396000}
+{"o":3227.9852778395,"h":3270.0215553033,"l":3160.5891747855,"c":3235.527161539,"v":704771.2972929042,"t":1728399600}
+{"o":3235.527161539,"h":3259.6825445005,"l":3211.2468113231,"c":3256.2110240547,"v":611638.2266285605,"t":1728403200}
+{"o":3256.2110240547,"h":3260.963464557,"l":3206.8919836455,"c":3231.6066516401,"v":531321.0074215044,"t":1728406800}
+{"o":3231.6066516401,"h":3244.4095473724,"l":3201.4962802644,"c":3222.6002402648,"v":510431.3175150065,"t":1728410400}
+{"o":3222.6002402648,"h":3367.4121218588,"l":3206.8770841754,"c":3354.9282331013,"v":568872.3687048905,"t":1728414000}
+{"o":3354.9282331013,"h":3372.7316441894,"l":3309.3761182267,"c":3334.7657599692,"v":491440.764896505,"t":1728417600}
+{"o":3334.7657599692,"h":3340.3792128117,"l":3323.9189355436,"c":3329.026874487,"v":522855.3023338178,"t":1728421200}
+{"o":3329.026874487,"h":3330.2675724121,"l":3305.2773271758,"c":3307.8810995521,"v":533062.014183642,"t":1728424800}
+{"o":3307.8810995521,"h":3351.7535577111,"l":3293.618963594,"c":3338.9803995617,"v":362731.1070848905,"t":1728428400}
+{"o":3338.9803995617,"h":3354.8272460765,"l":3326.4830850284,"c":3352.9159379506,"v":533008.658125653,"t":1728432000}
+{"o":3352.9159379506,"h":3379.3395494936,"l":3322.6681580712,"c":3359.4983266464,"v":823904.9235844576,"t":1728435600}
+{"o":3359.4983266464,"h":3362.6717631665,"l":3339.0135653013,"c":3341.5533646195,"v":489387.0295763336,"t":1728439200}
+{"o":3341.5533646195,"h":3374.0046323654,"l":3330.5420026207,"c":3358.6702760772,"v":444367.4601270892,"t":1728442800}
+{"o":3358.6702760772,"h":3383.2237497188,"l":3340.2292470328,"c":3366.1192229868,"v":358821.1054710145,"t":1728446400}
+{"o":3366.1192229868,"h":3402.7552059825,"l":3357.9848999102,"c":3398.310250434,"v":400901.4408317768,"t":1728450000}
+{"o":3398.310250434,"h":3401.2274617181,"l":3378.8295305408,"c":3384.6091107219,"v":540976.8397450567,"t":1728453600}
+{"o":3384.6091107219,"h":3384.6435444511,"l":3357.5040285904,"c":3367.7738463783,"v":402501.3307802337,"t":1728457200}
+{"o":3367.7738463783,"h":3399.1635135894,"l":3348.5928176459,"c":3385.5924480404,"v":374029.33175879,"t":1728460800}
+{"o":3385.5924480404,"h":3394.7434231716,"l":3379.4876388611,"c":3392.3908584093,"v":411216.9715147021,"t":1728464400}
+{"o":3392.3908584093,"h":3397.2806199162,"l":3373.4119143552,"c":3378.2360903456,"v":403398.2296496001,"t":1728468000}
+{"o":3378.2360903456,"h":3393.7227293585,"l":3360.8491809576,"c":3376.4007919587,"v":380815.7484647161,"t":1728471600}
+{"o":3376.4007919587,"h":3402.8426629629,"l":3325.7242748968,"c":3367.0937996455,"v":550809.7744300922,"t":1728475200}
+{"o":3367.0937996455,"h":3399.813485336,"l":3329.7175093439,"c":3374.2127472216,"v":690548.3557538957,"t":1728478800}
+{"o":3374.2127472216,"h":3397.3482487597,"l":3364.3347632875,"c":3379.1436190474,"v":621350.1329963342,"t":1728482400}
+{"o":3379.1436190474,"h":3422.832641755,"l":3346.4803314827,"c":3383.4346907786,"v":587115.9579926268,"t":1728486000}
+{"o":3383.4346907786,"h":3384.54657382,"l":3329.632571771,"c":3336.7835588464,"v":703987.3740749838,"t":1728489600}
+{"o":3336.7835588464,"h":3387.7117316942,"l":3325.7302345115,"c":3364.8150086439,"v":653357.9968685987,"t":1728493200}
+{"o":3364.8150086439,"h":3371.0095120359,"l":3333.8896961625,"c":3350.7366693697,"v":709356.4904977606,"t":1728496800}
+{"o":3350.7366693697,"h":3378.1904193605,"l":3305.5754668748,"c":3341.1916662564,"v":710790.7356202406,"t":1728500400}
+{"o":3341.1916662564,"h":3495.0401923192,"l":3285.6092108204,"c":3411.2721597084,"v":814421.3609022137,"t":1728504000}
+{"o":3411.2721597084,"h":3466.2965597882,"l":3406.9712420144,"c":3459.525348038,"v":514947.8843290118,"t":1728507600}
+{"o":3459.525348038,"h":3462.0463895028,"l":3402.1977037059,"c":3431.2308330031,"v":573333.5575930576,"t":1728511200}
+{"o":3431.2308330031,"h":3444.1998105541,"l":3429.1139225511,"c":3435.491795163,"v":301455.0274929726,"t":1728514800}
+{"o":3435.491795163,"h":3455.761606501,"l":3393.0105228934,"c":3433.5282221336,"v":469195.9113525522,"t":1728518400}
+{"o":3433.5282221336,"h":3472.0025926136,"l":3427.7442262413,"c":3451.3251911283,"v":450995.0156814852,"t":1728522000}
+{"o":3451.3251911283,"h":3465.2412743639,"l":3448.0300014811,"c":3459.8632895582,"v":410558.9545106399,"t":1728525600}
+{"o":3459.8632895582,"h":3476.2662327089,"l":3453.2894104656,"c":3463.0308592669,"v":322784.1813147033,"t":1728529200}
+{"o":3463.0308592669,"h":3474.3257904659,"l":3457.9984285577,"c":3462.9689319373,"v":322233.9336916361,"t":1728532800}
+{"o":3462.9689319373,"h":3486.7847511842,"l":3429.1196233986,"c":3456.0507093452,"v":402176.353475499,"t":1728536400}
+{"o":3456.0507093452,"h":3459.3211878967,"l":3415.8456817885,"c":3424.2101745743,"v":348161.6365843627,"t":1728540000}
+{"o":3424.2101745743,"h":3462.9241352491,"l":3405.1189244886,"c":3414.0698213459,"v":375880.6505421688,"t":1728543600}
+{"o":3414.0698213459,"h":3425.2532491119,"l":3386.5125558596,"c":3388.1072430064,"v":402017.3035891231,"t":1728547200}
+{"o":3388.1072430064,"h":3393.0375490754,"l":3351.8107305106,"c":3383.418270521,"v":415671.1288500546,"t":1728550800}
+{"o":3383.418270521,"h":3413.3785893791,"l":3380.8336050634,"c":3408.9539728882,"v":373756.6582153764,"t":1728554400}
+{"o":3408.9539728882,"h":3435.8504841979,"l":3403.1053224168,"c":3434.0687159671,"v":383024.3665471054,"t":1728558000}
+{"o":3434.0687159671,"h":3451.4208419435,"l":3360.8042913815,"c":3409.3022613372,"v":653011.5883226859,"t":1728561600}
+{"o":3409.3022613372,"h":3472.3157138265,"l":3366.8582003984,"c":3420.5542932518,"v":604740.423343253,"t":1728565200}
+{"o":3420.5542932518,"h":3455.0009438566,"l":3373.5354815834,"c":3425.1024424322,"v":642807.9021165643,"t":1728568800}
+{"o":3425.1024424322,"h":3455.8910006014,"l":3403.0503642169,"c":3446.2896793912,"v":532674.5809783771,"t":1728572400}
+{"o":3446.2896793912,"h":3456.4720352871,"l":3398.4854489825,"c":3405.6968361455,"v":546055.6440730627,"t":1728576000}
+{"o":3405.6968361455,"h":3416.9587475218,"l":3354.5182320089,"c":3359.9164928402,"v":633706.4845527589,"t":1728579600}
+{"o":3359.9164928402,"h":3443.174656017,"l":3331.0882824322,"c":3415.8035365434,"v":812992.104585954,"t":1728583200}
+{"o":3415.8035365434,"h":3439.905090271,"l":3407.6065282315,"c":3437.8979634534,"v":570123.4136098418,"t":1728586800}
+{"o":3437.8979634534,"h":3485.5297793763,"l":3413.9030596003,"c":3454.3577886488,"v":520530.8857401543,"t":1728590400}
+{"o":3454.3577886488,"h":3482.6313037246,"l":3446.5931565456,"c":3481.064943107,"v":438476.8776754241,"t":1728594000}
+{"o":3481.064943107,"h":3569.6714814306,"l":3459.5313964756,"c":3551.2268962435,"v":478769.6330291968,"t":1728597600}
+{"o":3551.2268962435,"h":3565.3581834127,"l":3538.507517164,"c":3551.1718910883,"v":420499.891098097,"t":1728601200}
+{"o":3551.1718910883,"h":3569.9938423084,"l":3545.7068342658,"c":3559.6126656432,"v":554894.4171121905,"t":1728604800}
+{"o":3559.6126656432,"h":3586.810094986,"l":3517.1655036115,"c":3555.812201163,"v":516972.2633535332,"t":1728608400}
+{"o":3555.812201163,"h":3584.5850031047,"l":3525.9295560561,"c":3564.5202373975,"v":381756.5615751912,"t":1728612000}
+{"o":3564.5202373975,"h":3581.1915771936,"l":3528.2043347252,"c":3534.5025889265,"v":404852.9701749536,"t":1728615600}
+{"o":3534.5025889265,"h":3563.6969142048,"l":3527.6758009629,"c":3546.9453807365,"v":341717.8989473396,"t":1728619200}
+{"o":3546.9453807365,"h":3554.5170947694,"l":3540.2084848987,"c":3542.801840386,"v":322152.215929354,"t":1728622800}
+{"o":3542.801840386,"h":3567.4668086141,"l":3522.4031299229,"c":3538.4234964837,"v":405731.7337225279,"t":1728626400}
+{"o":3538.4234964837,"h":3577.7728012308,"l":3526.460539255,"c":3554.8354557545,"v":369246.8619573101,"t":1728630000}
+{"o":3554.8354557545,"h":3574.875209537,"l":3549.3851566062,"c":3568.5982918685,"v":349140.5833263794,"t":1728633600}
+{"o":3568.5982918685,"h":3590.5753138266,"l":3341.0142493822,"c":3368.5294331071,"v":426687.8647687417,"t":1728637200}
+{"o":3368.5294331071,"h":3385.6572098341,"l":3357.4011824986,"c":3363.0953331693,"v":433368.8150041708,"t":1728640800}
+{"o":3363.0953331693,"h":3374.521521265,"l":3354.4339667205,"c":3366.1283016031,"v":371781.6735897921,"t":1728644400}
+{"o":3366.1283016031,"h":3401.555809073,"l":3362.1078886299,"c":3398.4198162574,"v":516464.7503954281,"t":1728648000}
+{"o":3398.4198162574,"h":3419.3591855627,"l":3381.7756123122,"c":3412.5007170865,"v":585578.1108046444,"t":1728651600}
+{"o":3412.5007170865,"h":3430.9341436075,"l":3410.0906597508,"c":3419.3651454965,"v":692847.6128216072,"t":1728655200}
+{"o":3419.3651454965,"h":3458.4950441591,"l":3360.5048818246,"c":3378.4143554862,"v":823039.9933198952,"t":1728658800}
+{"o":3378.4143554862,"h":3390.0175334816,"l":3366.806089463,"c":3388.0879701435,"v":714655.5813088097,"t":1728662400}
+{"o":3388.0879701435,"h":3420.7620862994,"l":3331.2681020437,"c":3394.9970925946,"v":768943.6549930095,"t":1728666000}
+{"o":3394.9970925946,"h":3419.5078442285,"l":3374.4360671024,"c":3411.0007997652,"v":672377.1392719432,"t":1728669600}
+{"o":3411.0007997652,"h":3427.6842689426,"l":3373.2481007456,"c":3379.4049627381,"v":618899.0604046173,"t":1728673200}
+{"o":3379.4049627381,"h":3426.4212217019,"l":3372.1590652005,"c":3420.1010233362,"v":501458.0546953615,"t":1728676800}
+{"o":3420.1010233362,"h":3429.1853368915,"l":3386.233636207,"c":3388.3234340902,"v":495483.0671837085,"t":1728680400}
+{"o":3388.3234340902,"h":3393.3128608485,"l":3373.0775805986,"c":3386.2749260544,"v":515827.4853466101,"t":1728684000}
+{"o":3386.2749260544,"h":3546.8738725945,"l":3370.4472664145,"c":3521.555304537,"v":482259.2386301477,"t":1728687600}
+{"o":3521.555304537,"h":3547.9745056029,"l":3520.0857984228,"c":3539.4730345313,"v":567455.6190024869,"t":1728691200}
+{"o":3539.4730345313,"h":3552.969084367,"l":3509.7607656313,"c":3512.8714144977,"v":464123.1396122142,"t":1728694800}
+{"o":3512.8714144977,"h":3514.8617955505,"l":3487.6558626105,"c":3493.2779271131,"v":402473.0516512105,"t":1728698400}
+{"o":3493.2779271131,"h":3539.0307923186,"l":3484.6641943741,"c":3497.743089812,"v":406096.1121354419,"t":1728702000}
+{"o":3497.743089812,"h":3516.786347943,"l":3496.8046884186,"c":3503.8661374882,"v":400434.4555434526,"t":1728705600}
+{"o":3503.8661374882,"h":3516.6694087967,"l":3480.1734854916,"c":3493.1179113607,"v":365356.5782100867,"t":1728709200}
+{"o":3493.1179113607,"h":3513.8579903219,"l":3486.3996952144,"c":3507.3338202561,"v":388522.0196023435,"t":1728712800}
+{"o":3507.3338202561,"h":3512.371842209,"l":3497.8784223233,"c":3505.0773439095,"v":441417.3485841934,"t":1728716400}
+{"o":3505.0773439095,"h":3532.3552547425,"l":3501.3056556345,"c":3527.3088321872,"v":383654.8063690991,"t":1728720000}
+{"o":3527.3088321872,"h":3531.3048104675,"l":3521.3711819613,"c":3531.3048104675,"v":357608.3529601317,"t":1728723600}
+{"o":3531.3048104675,"h":3566.9032084619,"l":3525.8735113278,"c":3564.4652301768,"v":465130.7481638051,"t":1728727200}
+{"o":3564.4652301768,"h":3584.5531571831,"l":3540.458020541,"c":3543.6523906295,"v":457713.5046375715,"t":1728730800}
+{"o":3543.6523906295,"h":3566.8822508793,"l":3528.0303441507,"c":3556.085200642,"v":732956.7544001653,"t":1728734400}
+{"o":3556.085200642,"h":3572.6434904434,"l":3538.6343690591,"c":3545.4298499046,"v":576381.8350879011,"t":1728738000}
+{"o":3545.4298499046,"h":3574.9308256775,"l":3522.2159636049,"c":3552.4478273873,"v":568475.5340605977,"t":1728741600}
+{"o":3552.4478273873,"h":3570.7369138388,"l":3523.0172798035,"c":3543.636673764,"v":615345.4983992127,"t":1728745200}
+{"o":3543.636673764,"h":3570.1511422159,"l":3537.2754583466,"c":3551.4807121236,"v":710025.279134886,"t":1728748800}
+{"o":3551.4807121236,"h":3580.1261086144,"l":3532.0968392134,"c":3556.5705942311,"v":614886.2056459123,"t":1728752400}
+{"o":3556.5705942311,"h":3576.2309692829,"l":3532.176481769,"c":3557.3185128307,"v":513501.6120600643,"t":1728756000}
+{"o":3557.3185128307,"h":3573.3052479552,"l":3551.7791962565,"c":3565.5995302974,"v":427752.7367457224,"t":1728759600}
+{"o":3565.5995302974,"h":3569.3283808481,"l":3560.7879192974,"c":3564.393737025,"v":408243.6530726317,"t":1728763200}
+{"o":3564.393737025,"h":3607.3410030519,"l":3557.6650054623,"c":3580.5311166388,"v":479267.7221095936,"t":1728766800}
+{"o":3580.5311166388,"h":3592.359602465,"l":3572.9144469905,"c":3588.3653414818,"v":455304.3287721401,"t":1728770400}
+{"o":3588.3653414818,"h":3590.8508528464,"l":3570.0881013075,"c":3572.414804868,"v":488651.3970233327,"t":1728774000}
+{"o":3572.414804868,"h":3589.5812706366,"l":3571.5544444141,"c":3578.5589171124,"v":463843.9379105473,"t":1728777600}
+{"o":3578.5589171124,"h":3580.0465629546,"l":3546.8770258873,"c":3561.5900663436,"v":451929.0376409913,"t":1728781200}
+{"o":3561.5900663436,"h":3565.8601135305,"l":3556.0070602179,"c":3565.4148435827,"v":410260.5111812703,"t":1728784800}
+{"o":3565.4148435827,"h":3589.8629209098,"l":3502.8272868333,"c":3568.9195380924,"v":439117.2100045901,"t":1728788400}
+{"o":3568.9195380924,"h":3588.0261557071,"l":3567.263429282,"c":3584.9431306232,"v":445552.5664684044,"t":1728792000}
+{"o":3584.9431306232,"h":3603.7715909939,"l":3581.8791941949,"c":3598.1477030035,"v":539623.2978006466,"t":1728795600}
+{"o":3598.1477030035,"h":3610.0565119749,"l":3548.6831429416,"c":3555.4784737445,"v":423468.7863811793,"t":1728799200}
+{"o":3555.4784737445,"h":3578.770545451,"l":3538.7079914999,"c":3569.7352046265,"v":466727.6377626444,"t":1728802800}
+{"o":3569.7352046265,"h":3585.1701872159,"l":3567.2924189988,"c":3574.5993380332,"v":477656.6634650327,"t":1728806400}
+{"o":3574.5993380332,"h":3613.3920334738,"l":3516.4858294309,"c":3542.0500810723,"v":480760.5142452708,"t":1728810000}
+{"o":3542.0500810723,"h":3591.711000685,"l":3530.0788308195,"c":3552.0085442794,"v":480356.1661691514,"t":1728813600}
+{"o":3552.0085442794,"h":3575.1157918548,"l":3534.0553802235,"c":3544.1757019143,"v":536414.3362895154,"t":1728817200}
+{"o":3544.1757019143,"h":3581.4274381196,"l":3530.1946246141,"c":3574.3665865625,"v":572422.3047009967,"t":1728820800}
+{"o":3574.3665865625,"h":3591.6985551415,"l":3442.6844437785,"c":3442.9038094208,"v":527897.2422463663,"t":1728824400}
+{"o":3442.9038094208,"h":3663.7422512367,"l":3386.968610649,"c":3605.0124377299,"v":595546.5927468495,"t":1728828000}
+{"o":3605.0124377299,"h":3771.0351501777,"l":3567.4184825686,"c":3753.4888954639,"v":692449.556829468,"t":1728831600}
+{"o":3753.4888954639,"h":3788.8602296319,"l":3723.5052898852,"c":3766.8589135186,"v":603969.4239858335,"t":1728835200}
+{"o":3766.8589135186,"h":3796.643292921,"l":3708.6213734391,"c":3731.4839704994,"v":578336.5918796702,"t":1728838800}
+{"o":3731.4839704994,"h":3771.840261923,"l":3710.9662166525,"c":3759.360369852,"v":584306.8922921509,"t":1728842400}
+{"o":3759.360369852,"h":3807.9114634561,"l":3721.0258652598,"c":3748.9416676121,"v":1240421.6724613004,"t":1728846000}
+{"o":3748.9416676121,"h":3758.6536158211,"l":3706.9469332068,"c":3757.3501014293,"v":798645.9727073513,"t":1728849600}
+{"o":3757.3501014293,"h":3814.5850406024,"l":3747.1664720087,"c":3794.7519454775,"v":588023.9806653779,"t":1728853200}
+{"o":3794.7519454775,"h":3819.2780906098,"l":3742.5169549967,"c":3753.3546577655,"v":621489.8146039948,"t":1728856800}
+{"o":3753.3546577655,"h":3779.8789961582,"l":3720.3753530951,"c":3777.1767659186,"v":509400.0065393914,"t":1728860400}
+{"o":3777.1767659186,"h":3783.2994543814,"l":3749.6616340946,"c":3759.0358880301,"v":532911.6976478276,"t":1728864000}
+{"o":3759.0358880301,"h":3789.0819299499,"l":3758.9393898267,"c":3775.3220262171,"v":675682.9315143636,"t":1728867600}
+{"o":3775.3220262171,"h":3806.5428059601,"l":3697.8578804103,"c":3754.7713072574,"v":590979.0204677606,"t":1728871200}
+{"o":3754.7713072574,"h":3868.992572309,"l":3667.4120724281,"c":3768.6200244805,"v":846815.0939231472,"t":1728874800}
+{"o":3768.6200244805,"h":3802.170540304,"l":3713.2788595378,"c":3742.8704883326,"v":863731.2100576884,"t":1728878400}
+{"o":3742.8704883326,"h":3792.521045681,"l":3709.4851445276,"c":3765.127118328,"v":545221.6724564621,"t":1728882000}
+{"o":3765.127118328,"h":3808.8235928948,"l":3748.2869451025,"c":3780.5650940204,"v":561877.8859761879,"t":1728885600}
+{"o":3780.5650940204,"h":3807.2770568402,"l":3741.2415911681,"c":3775.4655163581,"v":643185.7049481443,"t":1728889200}
+{"o":3775.4655163581,"h":3787.0396065221,"l":3725.9923778151,"c":3742.875462254,"v":614424.4603360329,"t":1728892800}
+{"o":3742.875462254,"h":3832.4833730367,"l":3732.5591335925,"c":3797.7560771867,"v":638830.548267976,"t":1728896400}
+{"o":3797.7560771867,"h":3845.1869810413,"l":3790.4305951027,"c":3810.0878260839,"v":606588.9528804821,"t":1728900000}
+{"o":3810.0878260839,"h":3879.9676657291,"l":3798.4133685791,"c":3847.9258651332,"v":534086.0939311151,"t":1728903600}
+{"o":3847.9258651332,"h":3881.205067364,"l":3810.0777249093,"c":3851.994835789,"v":546637.4741708017,"t":1728907200}
+{"o":3851.994835789,"h":3907.7872576746,"l":3824.5026714106,"c":3867.0581723564,"v":702867.1099203259,"t":1728910800}
+{"o":3867.0581723564,"h":3924.8155001288,"l":3833.5084022745,"c":3872.2557854752,"v":1152188.106154629,"t":1728914400}
+{"o":3872.2557854752,"h":3948.7565889021,"l":3826.6899027411,"c":3869.5833869483,"v":1257851.4861644325,"t":1728918000}
+{"o":3869.5833869483,"h":3874.8606487492,"l":3818.9553781865,"c":3829.3699944608,"v":961970.4367327673,"t":1728921600}
+{"o":3829.3699944608,"h":3899.4082294534,"l":3825.7394762268,"c":3887.8658564386,"v":811383.0594988172,"t":1728925200}
+{"o":3887.8658564386,"h":3905.3785425237,"l":3880.7421010112,"c":3894.500996221,"v":807110.0543999337,"t":1728928800}
+{"o":3894.500996221,"h":3909.8323188511,"l":3875.2875293448,"c":3883.8991696347,"v":792297.6331327326,"t":1728932400}
+{"o":3883.8991696347,"h":3908.3961645646,"l":3874.1999473917,"c":3892.851592885,"v":671073.3896020616,"t":1728936000}
+{"o":3892.851592885,"h":3922.230320642,"l":3863.021067087,"c":3895.2038782206,"v":634970.1338979645,"t":1728939600}
+{"o":3895.2038782206,"h":3952.6632010776,"l":3892.9997558692,"c":3952.0372836062,"v":725231.8010518698,"t":1728943200}
+{"o":3952.0372836062,"h":3952.203313255,"l":3923.4666151431,"c":3939.5307443046,"v":618397.8410577497,"t":1728946800}
+{"o":3939.5307443046,"h":3959.1733054875,"l":3891.5461153538,"c":3908.2092391252,"v":811841.1617498092,"t":1728950400}
+{"o":3908.2092391252,"h":3925.8496709696,"l":3889.8105331177,"c":3902.0950345411,"v":658876.8680238886,"t":1728954000}
+{"o":3902.0950345411,"h":3922.6649388005,"l":3859.0102123993,"c":3873.819382675,"v":573171.0856645474,"t":1728957600}
+{"o":3873.819382675,"h":3876.2774876761,"l":3817.5518687469,"c":3823.7567800273,"v":637266.797988468,"t":1728961200}
+{"o":3823.7567800273,"h":3845.9410875278,"l":3813.16935125,"c":3838.1505940595,"v":543463.9036077765,"t":1728964800}
+{"o":3838.1505940595,"h":3839.8072752808,"l":3789.0478108914,"c":3796.2931905042,"v":583372.5258630454,"t":1728968400}
+{"o":3796.2931905042,"h":3906.104466565,"l":3781.1166100352,"c":3901.8020864085,"v":503553.162055425,"t":1728972000}
+{"o":3901.8020864085,"h":3916.8263470477,"l":3850.6491889366,"c":3859.0270735725,"v":468209.1541396227,"t":1728975600}
+{"o":3859.0270735725,"h":3871.1281138622,"l":3851.0017712929,"c":3854.7035696037,"v":452181.3097518315,"t":1728979200}
+{"o":3854.7035696037,"h":3874.9934058218,"l":3772.8914508691,"c":3860.6838198686,"v":438302.7244100706,"t":1728982800}
+{"o":3860.6838198686,"h":3882.3167913268,"l":3853.0580958786,"c":3874.4856101868,"v":408359.9011349511,"t":1728986400}
+{"o":3874.4856101868,"h":3922.9525790822,"l":3796.2395687533,"c":3859.4885552671,"v":780059.7771272919,"t":1728990000}
+{"o":3859.4885552671,"h":3897.6187106858,"l":3848.6902747171,"c":3886.660328288,"v":699955.8877059245,"t":1728993600}
+{"o":3886.660328288,"h":4023.7611657203,"l":3734.2536014602,"c":3873.4793101163,"v":1031938.0110655903,"t":1728997200}
+{"o":3873.4793101163,"h":4059.0682401844,"l":3687.3106847335,"c":3855.708751945,"v":1885177.1027894898,"t":1729000800}
+{"o":3855.708751945,"h":3959.6655087898,"l":3783.9428749906,"c":3864.2824035979,"v":1442937.6859767104,"t":1729004400}
+{"o":3864.2824035979,"h":3938.7997684273,"l":3806.391142586,"c":3852.80483927,"v":1051581.3587392394,"t":1729008000}
+{"o":3852.80483927,"h":3910.8685775597,"l":3829.2924372217,"c":3890.1624545818,"v":926672.1583801642,"t":1729011600}
+{"o":3890.1624545818,"h":3930.2964679812,"l":3842.9363019002,"c":3854.3109819722,"v":740486.3217436428,"t":1729015200}
+{"o":3854.3109819722,"h":3918.5667454278,"l":3822.9051375109,"c":3885.6929889072,"v":770736.3230912812,"t":1729018800}
+{"o":3885.6929889072,"h":3890.3727424475,"l":3813.9547352916,"c":3826.8223864128,"v":914224.5866926251,"t":1729022400}
+{"o":3826.8223864128,"h":3891.5985397573,"l":3809.861068236,"c":3873.2311306193,"v":718822.3855441117,"t":1729026000}
+{"o":3873.2311306193,"h":3884.9160786468,"l":3857.1318057626,"c":3860.1224900816,"v":548516.5108388254,"t":1729029600}
+{"o":3860.1224900816,"h":3910.7404388595,"l":3821.9135012603,"c":3902.4259910029,"v":664873.2108951147,"t":1729033200}
+{"o":3902.4259910029,"h":3910.0868198448,"l":3859.0084073978,"c":3869.6072463617,"v":684629.7523592839,"t":1729036800}
+{"o":3869.6072463617,"h":3904.9737625985,"l":3790.4155089843,"c":3835.971811909,"v":903032.6887298567,"t":1729040400}
+{"o":3835.971811909,"h":3868.0663202828,"l":3815.910882228,"c":3825.6873405382,"v":802252.9435764701,"t":1729044000}
+{"o":3825.6873405382,"h":3831.03608798,"l":3807.0851578166,"c":3820.2669665181,"v":647916.4133416795,"t":1729047600}
+{"o":3820.2669665181,"h":3832.0204486175,"l":3792.822406488,"c":3813.3748834118,"v":672510.7202302971,"t":1729051200}
+{"o":3813.3748834118,"h":3851.2396946967,"l":3806.4425922989,"c":3841.8878517655,"v":549643.9800090755,"t":1729054800}
+{"o":3841.8878517655,"h":3858.4270768205,"l":3818.8109120223,"c":3835.7209689736,"v":632105.5209238711,"t":1729058400}
+{"o":3835.7209689736,"h":3856.942737725,"l":3810.3160227199,"c":3845.4280249227,"v":679869.3877953214,"t":1729062000}
+{"o":3845.4280249227,"h":3877.6907368468,"l":3840.1811194809,"c":3867.2355352356,"v":750995.300173262,"t":1729065600}
+{"o":3867.2355352356,"h":3890.2755878498,"l":3865.044329109,"c":3886.7138198443,"v":459745.1012026697,"t":1729069200}
+{"o":3886.7138198443,"h":3914.0009615585,"l":3879.4452458804,"c":3901.2145390413,"v":614677.3094848017,"t":1729072800}
+{"o":3901.2145390413,"h":3964.6310713847,"l":3768.3563418711,"c":3810.8000467715,"v":1550277.1261809033,"t":1729076400}
+{"o":3810.8000467715,"h":3856.121184212,"l":3774.6135546394,"c":3831.5751691838,"v":1287672.6359390633,"t":1729080000}
+{"o":3831.5751691838,"h":3842.4591469433,"l":3792.105809612,"c":3803.9744651778,"v":845613.1506890221,"t":1729083600}
+{"o":3803.9744651778,"h":3894.1536384688,"l":3798.4378690701,"c":3851.8468201827,"v":954693.1304834697,"t":1729087200}
+{"o":3851.8468201827,"h":3870.781409108,"l":3806.9191766847,"c":3846.7689849471,"v":958820.0518339624,"t":1729090800}
+{"o":3846.7689849471,"h":3853.225193324,"l":3804.6537873091,"c":3833.0471972187,"v":984008.0090887352,"t":1729094400}
+{"o":3833.0471972187,"h":3858.9206680198,"l":3818.8953498539,"c":3843.9623632238,"v":801502.0704425728,"t":1729098000}
+{"o":3843.9623632238,"h":3863.1858443465,"l":3826.5076732473,"c":3843.2891908473,"v":810483.6091574207,"t":1729101600}
+{"o":3843.2891908473,"h":3850.4975001156,"l":3834.1919170972,"c":3842.9435996504,"v":803285.2349778613,"t":1729105200}
+{"o":3842.9435996504,"h":3862.5021978519,"l":3820.3109854194,"c":3829.8742095761,"v":803383.7482775153,"t":1729108800}
+{"o":3829.8742095761,"h":3865.9022675482,"l":3810.5603517926,"c":3836.1484537316,"v":685184.156109895,"t":1729112400}
+{"o":3836.1484537316,"h":3913.7415750207,"l":3834.898589712,"c":3908.0301769119,"v":603877.001070176,"t":1729116000}
+{"o":3908.0301769119,"h":3908.0301769119,"l":3857.7800834451,"c":3888.093624634,"v":697659.2486058061,"t":1729119600}
+{"o":3888.093624634,"h":3922.448683571,"l":3846.4193952597,"c":3867.9839428283,"v":758336.8164853234,"t":1729123200}
+{"o":3867.9839428283,"h":3887.0716225184,"l":3819.3961584045,"c":3883.6562960589,"v":712938.7261768118,"t":1729126800}
+{"o":3883.6562960589,"h":3936.4982517344,"l":3841.3658684866,"c":3889.3328467201,"v":844118.2840813725,"t":1729130400}
+{"o":3889.3328467201,"h":3922.0956664417,"l":3885.0176639825,"c":3918.247191026,"v":749540.4093629377,"t":1729134000}
+{"o":3918.247191026,"h":3956.870056952,"l":3878.6778542801,"c":3914.3449145509,"v":623684.8082199146,"t":1729137600}
+{"o":3914.3449145509,"h":3924.0409320675,"l":3890.5307084056,"c":3899.4680208733,"v":591094.9657184668,"t":1729141200}
+{"o":3899.4680208733,"h":3956.4592863593,"l":3887.8579687671,"c":3912.3353685292,"v":562181.9392454979,"t":1729144800}
+{"o":3912.3353685292,"h":3943.8431915042,"l":3890.4373197687,"c":3942.5801252747,"v":599370.2699824813,"t":1729148400}
+{"o":3942.5801252747,"h":3959.3962905159,"l":3929.5842348116,"c":3958.3274180769,"v":558264.8745206908,"t":1729152000}
+{"o":3958.3274180769,"h":3963.9188910304,"l":3946.3145572429,"c":3953.7074686513,"v":508162.6478709131,"t":1729155600}
+{"o":3953.7074686513,"h":3960.3282345758,"l":3910.1439533142,"c":3936.268296229,"v":572953.3265021851,"t":1729159200}
+{"o":3936.268296229,"h":3963.9887280294,"l":3876.4892887621,"c":3917.9305002717,"v":607458.4556436469,"t":1729162800}
+{"o":3917.9305002717,"h":3957.6604141505,"l":3911.770856298,"c":3957.6604141505,"v":646533.1171653105,"t":1729166400}
+{"o":3957.6604141505,"h":3976.6750888397,"l":3928.7493405362,"c":3946.5749697351,"v":814937.1918266515,"t":1729170000}
+{"o":3946.5749697351,"h":3952.3147211296,"l":3892.5914910549,"c":3943.4017891156,"v":1017160.176356773,"t":1729173600}
+{"o":3943.4017891156,"h":3972.078736231,"l":3916.4148747323,"c":3966.5894391806,"v":938168.3163024742,"t":1729177200}
+{"o":3966.5894391806,"h":3967.2588593744,"l":3901.289048207,"c":3926.2111486093,"v":818251.2952384807,"t":1729180800}
+{"o":3926.2111486093,"h":3959.1076856772,"l":3871.0975183924,"c":3895.9132133557,"v":924757.2565756135,"t":1729184400}
+{"o":3895.9132133557,"h":3940.2555065317,"l":3846.7158153829,"c":3913.4107054759,"v":941805.9017732732,"t":1729188000}
+{"o":3913.4107054759,"h":3943.7543324033,"l":3908.1350865504,"c":3935.267455658,"v":765772.8457484718,"t":1729191600}
+{"o":3935.267455658,"h":3964.311307604,"l":3933.6420281883,"c":3941.8491950897,"v":716566.9633283977,"t":1729195200}
+{"o":3941.8491950897,"h":3961.1162668822,"l":3905.7294671079,"c":3918.9686637242,"v":621956.5050657204,"t":1729198800}
+{"o":3918.9686637242,"h":3940.8987801609,"l":3899.6453462165,"c":3921.4673314995,"v":561259.8941062391,"t":1729202400}
+{"o":3921.4673314995,"h":3921.4673314995,"l":3901.7747977667,"c":3909.0438228299,"v":495426.5556840419,"t":1729206000}
+{"o":3909.0438228299,"h":3915.8825954902,"l":3887.9793765802,"c":3891.4816575724,"v":597580.8467422948,"t":1729209600}
+{"o":3891.4816575724,"h":3968.5070948619,"l":3840.6045918092,"c":3913.8273802163,"v":699719.3382975957,"t":1729213200}
+{"o":3913.8273802163,"h":3954.8826694192,"l":3858.0843389865,"c":3888.0098193475,"v":700575.7817384717,"t":1729216800}
+{"o":3888.0098193475,"h":3889.2173769065,"l":3824.2316898798,"c":3844.779396976,"v":674293.7851894364,"t":1729220400}
+{"o":3844.779396976,"h":3866.3906525658,"l":3844.7349669642,"c":3858.8431700765,"v":587069.4345467519,"t":1729224000}
+{"o":3858.8431700765,"h":3874.7127536287,"l":3852.5414526513,"c":3874.4819602319,"v":648009.0253060297,"t":1729227600}
+{"o":3874.4819602319,"h":3898.7648584564,"l":3824.6382324407,"c":3858.7080256465,"v":672084.4624099213,"t":1729231200}
+{"o":3858.7080256465,"h":3872.6358687358,"l":3850.2276375582,"c":3865.5186809765,"v":700310.2910156909,"t":1729234800}
+{"o":3865.5186809765,"h":3875.3060584133,"l":3853.8031215335,"c":3858.0460490163,"v":553241.9154926102,"t":1729238400}
+{"o":3858.0460490163,"h":3876.8883427273,"l":3846.1601615203,"c":3860.7998675724,"v":600625.9111586345,"t":1729242000}
+{"o":3860.7998675724,"h":3873.7800404252,"l":3857.7857696091,"c":3866.4642939887,"v":510979.0802401484,"t":1729245600}
+{"o":3866.4642939887,"h":3875.3638992083,"l":3845.2801538418,"c":3849.6776579088,"v":593787.0997741297,"t":1729249200}
+{"o":3849.6776579088,"h":3891.3993689175,"l":3826.334914695,"c":3868.1157445399,"v":666231.6994287109,"t":1729252800}
+{"o":3868.1157445399,"h":3906.4134858169,"l":3837.9695692011,"c":3877.0125791719,"v":744331.1954685056,"t":1729256400}
+{"o":3877.0125791719,"h":3901.3395536294,"l":3829.6424843465,"c":3864.701568481,"v":987808.5961814965,"t":1729260000}
+{"o":3864.701568481,"h":3894.323743437,"l":3828.0130984831,"c":3856.8663323651,"v":865415.6978749475,"t":1729263600}
+{"o":3856.8663323651,"h":3888.9689798543,"l":3798.4563117648,"c":3849.7554421858,"v":858120.7066515289,"t":1729267200}
+{"o":3849.7554421858,"h":3876.5085566251,"l":3839.9393115065,"c":3857.8018497454,"v":940714.3518806529,"t":1729270800}
+{"o":3857.8018497454,"h":3901.5512013405,"l":3850.7150623875,"c":3888.0537813246,"v":835212.7108310943,"t":1729274400}
+{"o":3888.0537813246,"h":3889.9987890994,"l":3847.7812992485,"c":3855.7895379799,"v":722512.7514841658,"t":1729278000}
+{"o":3855.7895379799,"h":3859.0031811683,"l":3839.2757472662,"c":3849.113411688,"v":628960.0830808615,"t":1729281600}
+{"o":3849.113411688,"h":3881.4879979327,"l":3829.7415264615,"c":3871.4663176891,"v":604924.068017324,"t":1729285200}
+{"o":3871.4663176891,"h":3872.3328529348,"l":3859.2832509659,"c":3870.5041582274,"v":525355.2660020307,"t":1729288800}
+{"o":3870.5041582274,"h":3894.9806926457,"l":3868.8336292127,"c":3889.9374306026,"v":471365.2430241579,"t":1729292400}
+{"o":3889.9374306026,"h":3932.1510110457,"l":3874.8212131476,"c":3901.0372341693,"v":495062.8381884369,"t":1729296000}
+{"o":3901.0372341693,"h":3942.6470953506,"l":3897.6886151543,"c":3916.7709204655,"v":597928.5492640649,"t":1729299600}
+{"o":3916.7709204655,"h":3966.4608520053,"l":3911.9662991811,"c":3947.2821945946,"v":585197.6639566846,"t":1729303200}
+{"o":3947.2821945946,"h":3983.160035538,"l":3912.7307034994,"c":3945.5200779978,"v":598478.6522792967,"t":1729306800}
+{"o":3945.5200779978,"h":3970.7896056903,"l":3928.6545780864,"c":3947.7814042959,"v":574975.2967982945,"t":1729310400}
+{"o":3947.7814042959,"h":3968.9188547209,"l":3928.2932109589,"c":3947.7541034621,"v":501289.1056131054,"t":1729314000}
+{"o":3947.7541034621,"h":3968.3907893296,"l":3935.4976404035,"c":3954.7557012839,"v":479878.1202903892,"t":1729317600}
+{"o":3954.7557012839,"h":3971.1772462152,"l":3934.3742333198,"c":3964.0565232654,"v":546187.7435586366,"t":1729321200}
+{"o":3964.0565232654,"h":3974.7320553317,"l":3932.64960478,"c":3958.6955760425,"v":681537.7312160106,"t":1729324800}
+{"o":3958.6955760425,"h":3967.1970060867,"l":3949.245685542,"c":3960.5219390683,"v":664874.5765386939,"t":1729328400}
+{"o":3960.5219390683,"h":3979.5839315069,"l":3941.2864223131,"c":3962.7868488126,"v":682707.427095423,"t":1729332000}
+{"o":3962.7868488126,"h":3997.560953458,"l":3935.0931862349,"c":3966.4573462162,"v":919588.2242329096,"t":1729335600}
+{"o":3966.4573462162,"h":4002.8158502655,"l":3948.2456184967,"c":3985.9316416384,"v":857371.841244389,"t":1729339200}
+{"o":3985.9316416384,"h":4002.7324595788,"l":3969.993336248,"c":3983.3767403383,"v":830034.134895613,"t":1729342800}
+{"o":3983.3767403383,"h":4040.8449000276,"l":3931.4475167274,"c":3987.9092407469,"v":1278636.0380422571,"t":1729346400}
+{"o":3987.9092407469,"h":4002.2724975009,"l":3951.1088031358,"c":3977.2001148478,"v":1252614.3392345083,"t":1729350000}
+{"o":3977.2001148478,"h":3989.2148014022,"l":3861.7098341506,"c":3966.7669064438,"v":1399890.7405128316,"t":1729353600}
+{"o":3966.7669064438,"h":3974.6873219675,"l":3932.0571447738,"c":3954.6432702224,"v":844946.5503987679,"t":1729357200}
+{"o":3954.6432702224,"h":3972.929014115,"l":3941.9186281019,"c":3960.3898740029,"v":1075304.8276231447,"t":1729360800}
+{"o":3960.3898740029,"h":3985.9300331759,"l":3958.3913073978,"c":3972.108425769,"v":949273.4254242739,"t":1729364400}
+{"o":3972.108425769,"h":3986.1934254672,"l":3956.8306589805,"c":3973.6152045645,"v":721510.335596004,"t":1729368000}
+{"o":3973.6152045645,"h":4000.4407864572,"l":3944.9454046542,"c":3952.126677588,"v":721177.3370541617,"t":1729371600}
+{"o":3952.126677588,"h":4000.6327490478,"l":3932.8496355431,"c":3982.0575555446,"v":694738.7567626061,"t":1729375200}
+{"o":3982.0575555446,"h":4005.6176556996,"l":3935.8475653674,"c":3982.7483126643,"v":750073.050492011,"t":1729378800}
+{"o":3982.7483126643,"h":4003.0509728368,"l":3956.3783358676,"c":3958.0920200923,"v":770591.6066652251,"t":1729382400}
+{"o":3958.0920200923,"h":3973.3529870197,"l":3929.1256853364,"c":3957.0939324627,"v":739833.5067279942,"t":1729386000}
+{"o":3957.0939324627,"h":3972.0770078417,"l":3947.3108289946,"c":3953.4482161217,"v":585615.7632393028,"t":1729389600}
+{"o":3953.4482161217,"h":3990.8802367508,"l":3942.8831285925,"c":3989.8700490481,"v":558970.9250128941,"t":1729393200}
+{"o":3989.8700490481,"h":4013.1799248313,"l":3980.2727690772,"c":4001.0846013079,"v":553073.7537982706,"t":1729396800}
+{"o":4001.0846013079,"h":4030.4718038325,"l":3925.6814543218,"c":3943.7943934817,"v":586084.3918608228,"t":1729400400}
+{"o":3943.7943934817,"h":3945.2454010198,"l":3924.9129850019,"c":3940.7798438399,"v":525340.5132502143,"t":1729404000}
+{"o":3940.7798438399,"h":4001.2041682923,"l":3927.3970543401,"c":3984.7089940257,"v":500506.3821856235,"t":1729407600}
+{"o":3984.7089940257,"h":3997.8413422639,"l":3974.3534479279,"c":3984.3339722167,"v":583789.618200062,"t":1729411200}
+{"o":3984.3339722167,"h":4000.8379409758,"l":3977.1399977835,"c":3993.6024823638,"v":445613.2633214548,"t":1729414800}
+{"o":3993.6024823638,"h":4000.1022110937,"l":3979.9498564162,"c":3984.3317551358,"v":516724.5486199924,"t":1729418400}
+{"o":3984.3317551358,"h":3998.0703290044,"l":3968.7950155197,"c":3979.910824176,"v":671715.3664532085,"t":1729422000}
+{"o":3979.910824176,"h":3998.9257941442,"l":3956.9903699675,"c":3974.6280861495,"v":709140.5351583241,"t":1729425600}
+{"o":3974.6280861495,"h":3985.158425962,"l":3955.902259071,"c":3968.9510256354,"v":797236.860597362,"t":1729429200}
+{"o":3968.9510256354,"h":4052.7837982008,"l":3922.1625323405,"c":3989.0586776458,"v":1000339.6182865888,"t":1729432800}
+{"o":3989.0586776458,"h":3993.2298104654,"l":3942.0762699407,"c":3969.4141301163,"v":799888.197446215,"t":1729436400}
+{"o":3969.4141301163,"h":3977.264825731,"l":3952.3178067002,"c":3965.0912070215,"v":771367.6734365614,"t":1729440000}
+{"o":3965.0912070215,"h":3985.1168273638,"l":3950.3789386771,"c":3974.7290454942,"v":736654.7883229209,"t":1729443600}
+{"o":3974.7290454942,"h":4014.3373305954,"l":3970.1026966445,"c":3993.8681462877,"v":717804.0694362919,"t":1729447200}
+{"o":3993.8681462877,"h":4006.9172426313,"l":3971.6310468079,"c":3987.0676167671,"v":657561.8601927825,"t":1729450800}
+{"o":3987.0676167671,"h":4063.0853919406,"l":3910.845599247,"c":3988.1727402827,"v":706149.5132367144,"t":1729454400}
+{"o":3988.1727402827,"h":4017.1900378463,"l":3972.6120652364,"c":4007.7574501848,"v":788344.7600762177,"t":1729458000}
+{"o":4007.7574501848,"h":4099.3979210454,"l":3898.2786198187,"c":3988.9059281646,"v":1073867.1890963006,"t":1729461600}
+{"o":3988.9059281646,"h":4033.2141727908,"l":3947.4056257146,"c":4012.8004562785,"v":1010410.589060955,"t":1729465200}
+{"o":4012.8004562785,"h":4084.7301829602,"l":3846.0026563402,"c":4005.1675623118,"v":1146754.8073145594,"t":1729468800}
+{"o":4005.1675623118,"h":4043.8311159706,"l":3986.3248389363,"c":4030.2117640511,"v":986163.0989955154,"t":1729472400}
+{"o":4030.2117640511,"h":4049.2822634813,"l":3955.7469407688,"c":3973.9917519285,"v":1046834.5575854527,"t":1729476000}
+{"o":3973.9917519285,"h":4004.4873063245,"l":3952.6520589476,"c":3998.5272674501,"v":1438534.5173488522,"t":1729479600}
+{"o":3998.5272674501,"h":4041.4039647428,"l":3946.8411624724,"c":4029.7116015362,"v":962467.0475721916,"t":1729483200}
+{"o":4029.7116015362,"h":4059.2803809134,"l":3956.9844115786,"c":3969.3275350397,"v":891002.324743767,"t":1729486800}
+{"o":3969.3275350397,"h":4005.0998883017,"l":3947.9117308714,"c":3957.6788287977,"v":894925.9228447236,"t":1729490400}
+{"o":3957.6788287977,"h":4028.5870858824,"l":3941.1695703912,"c":3997.4054711834,"v":813039.07092044,"t":1729494000}
+{"o":3997.4054711834,"h":4072.8772268802,"l":3929.4120282484,"c":3981.8871046024,"v":1126880.527188964,"t":1729497600}
+{"o":3981.8871046024,"h":4067.4858148292,"l":3900.8844933822,"c":4034.9582620866,"v":965540.7870533649,"t":1729501200}
+{"o":4034.9582620866,"h":4058.4663299874,"l":3990.6512911532,"c":4019.9716404812,"v":726913.556510599,"t":1729504800}
+{"o":4019.9716404812,"h":4078.5477223406,"l":3953.6695265565,"c":4041.9235428643,"v":705586.6161703295,"t":1729508400}
+{"o":4041.9235428643,"h":4091.8348437247,"l":4011.549833682,"c":4057.8580775263,"v":696523.3976496306,"t":1729512000}
+{"o":4057.8580775263,"h":4145.5777904055,"l":3955.145009024,"c":4053.2050307722,"v":1129020.2834600031,"t":1729515600}
+{"o":4053.2050307722,"h":4108.779664154,"l":3911.7876979515,"c":4067.7371186396,"v":983719.7049665111,"t":1729519200}
+{"o":4067.7371186396,"h":4115.6036783266,"l":4030.2070076152,"c":4088.1568019343,"v":829202.4270222377,"t":1729522800}
+{"o":4088.1568019343,"h":4122.4781381267,"l":4027.5556636094,"c":4072.7168014579,"v":937298.1232372626,"t":1729526400}
+{"o":4072.7168014579,"h":4108.8175044179,"l":4046.8040383042,"c":4077.3588517157,"v":1043503.5346612601,"t":1729530000}
+{"o":4077.3588517157,"h":4087.9767165943,"l":4056.4826761947,"c":4077.7802305824,"v":982794.1937437351,"t":1729533600}
+{"o":4077.7802305824,"h":4136.2967523963,"l":3999.5419551969,"c":4050.4495884507,"v":992974.8315946161,"t":1729537200}
+{"o":4050.4495884507,"h":4106.0519536521,"l":4010.0765480614,"c":4073.0607509407,"v":780167.931460223,"t":1729540800}
+{"o":4073.0607509407,"h":4113.7844101785,"l":4034.3671734582,"c":4083.9339309657,"v":963499.9950953027,"t":1729544400}
+{"o":4083.9339309657,"h":4099.3751301624,"l":4069.5221466552,"c":4092.3297820115,"v":751328.0924705273,"t":1729548000}
+{"o":4092.3297820115,"h":4104.2596270481,"l":4020.709142184,"c":4064.2252571833,"v":756704.9829560759,"t":1729551600}
+{"o":4064.2252571833,"h":4126.6307921056,"l":3928.7572216866,"c":4078.5040122611,"v":997995.957334864,"t":1729555200}
+{"o":4078.5040122611,"h":4127.4785455626,"l":4044.0561997357,"c":4118.6767688116,"v":815570.331666428,"t":1729558800}
+{"o":4118.6767688116,"h":4139.7830962092,"l":4005.9960337206,"c":4039.4990086858,"v":848169.5021576401,"t":1729562400}
+{"o":4039.4990086858,"h":4094.4649726766,"l":3998.1462455765,"c":4074.5885630888,"v":880126.6241830852,"t":1729566000}
+{"o":4074.5885630888,"h":4124.442791387,"l":4064.043020309,"c":4091.8440319732,"v":881430.9109251716,"t":1729569600}
+{"o":4091.8440319732,"h":4159.3600387308,"l":4039.9502851778,"c":4074.2975832468,"v":838680.6441296515,"t":1729573200}
+{"o":4074.2975832468,"h":4097.0301283799,"l":4063.1763544168,"c":4071.3229072047,"v":763400.4484467702,"t":1729576800}
+{"o":4071.3229072047,"h":4078.1565289156,"l":4038.365513245,"c":4042.6585099312,"v":841407.1243221503,"t":1729580400}
+{"o":4042.6585099312,"h":4088.4274141068,"l":3967.9127123077,"c":4050.4503171544,"v":897627.07475028,"t":1729584000}
+{"o":4050.4503171544,"h":4114.1700685179,"l":4000.3047956888,"c":4069.238657895,"v":862128.294694597,"t":1729587600}
+{"o":4069.238657895,"h":4109.4201046084,"l":4049.1852922303,"c":4104.7793530518,"v":721737.9938859025,"t":1729591200}
+{"o":4104.7793530518,"h":4171.5786506035,"l":4015.0119904502,"c":4073.7454290142,"v":783926.9399876712,"t":1729594800}
+{"o":4073.7454290142,"h":4109.8919935304,"l":3969.0849603934,"c":3994.5621273322,"v":917264.9495038571,"t":1729598400}
+{"o":3994.5621273322,"h":4041.9270240364,"l":3960.1418492871,"c":4017.3094274813,"v":912543.8485269181,"t":1729602000}
+{"o":4017.3094274813,"h":4143.2615021701,"l":3935.2934192516,"c":4041.7713771319,"v":1160764.8104019496,"t":1729605600}
+{"o":4041.7713771319,"h":4097.2467287584,"l":3910.2773758534,"c":4014.6044452493,"v":1140119.8867557684,"t":1729609200}
+{"o":4014.6044452493,"h":4053.6681142851,"l":3951.1086652708,"c":4003.6807706412,"v":939495.2683996807,"t":1729612800}
+{"o":4003.6807706412,"h":4069.4583238178,"l":3960.2887998721,"c":4029.5605885748,"v":893685.8536852075,"t":1729616400}
+{"o":4029.5605885748,"h":4099.0380751159,"l":4003.9928434365,"c":4048.645064383,"v":899063.8195901397,"t":1729620000}
+{"o":4048.645064383,"h":4075.6229604499,"l":4034.8250041248,"c":4061.3669793562,"v":842268.7093856756,"t":1729623600}
+{"o":4061.3669793562,"h":4069.8413765079,"l":4044.151540472,"c":4055.1291691874,"v":802636.3685571972,"t":1729627200}
+{"o":4055.1291691874,"h":4058.041789973,"l":3988.8661647398,"c":4000.4671608217,"v":745204.6337976187,"t":1729630800}
+{"o":4000.4671608217,"h":4039.652017176,"l":3995.4913416456,"c":4034.2338498409,"v":687269.1229945858,"t":1729634400}
+{"o":4034.2338498409,"h":4058.6847166182,"l":3951.3506864718,"c":4021.2032224579,"v":684035.0020608279,"t":1729638000}
+{"o":4021.2032224579,"h":4028.7825070818,"l":3977.456808656,"c":3985.9291457181,"v":663634.6052173255,"t":1729641600}
+{"o":3985.9291457181,"h":4017.9838324689,"l":3984.5651090641,"c":4014.5894505116,"v":667767.5434957354,"t":1729645200}
+{"o":4014.5894505116,"h":4018.7922019681,"l":3979.6254628917,"c":3983.733937362,"v":758615.4622269486,"t":1729648800}
+{"o":3983.733937362,"h":3993.2477645668,"l":3947.9339829359,"c":3969.8382358321,"v":804218.3018414665,"t":1729652400}
+{"o":3969.8382358321,"h":4021.1452420468,"l":3957.8813936735,"c":4014.7708691264,"v":695887.0836628006,"t":1729656000}
+{"o":4014.7708691264,"h":4046.4969153874,"l":3976.448342237,"c":4011.5549607151,"v":716831.965329517,"t":1729659600}
+{"o":4011.5549607151,"h":4046.7372505017,"l":3954.4429840475,"c":3963.8897365436,"v":646043.1463138619,"t":1729663200}
+{"o":3963.8897365436,"h":3976.2154819081,"l":3951.3051819588,"c":3976.2154819081,"v":711827.5280193497,"t":1729666800}
+{"o":3976.2154819081,"h":3992.1499252068,"l":3947.933302528,"c":3956.1134980035,"v":1076073.6730953001,"t":1729670400}
+{"o":3956.1134980035,"h":4019.6599935938,"l":3938.8829013963,"c":4010.7119127492,"v":949339.1727110035,"t":1729674000}
+{"o":4010.7119127492,"h":4037.2173909479,"l":3991.074773539,"c":3995.7053431094,"v":876594.0110694662,"t":1729677600}
+{"o":3995.7053431094,"h":4025.0930516927,"l":3991.228668787,"c":4012.4277588773,"v":838721.7046299699,"t":1729681200}
+{"o":4012.4277588773,"h":4029.4116647981,"l":3972.8589695264,"c":4008.5723227625,"v":1110968.2720678737,"t":1729684800}
+{"o":4008.5723227625,"h":4084.6559288406,"l":3942.9206011622,"c":4022.2723876528,"v":1175916.0661182757,"t":1729688400}
+{"o":4022.2723876528,"h":4034.0364872519,"l":3936.6512678042,"c":3981.5995637428,"v":1365998.241025364,"t":1729692000}
+{"o":3981.5995637428,"h":3999.4414742044,"l":3922.8619621384,"c":3986.5722398844,"v":1645382.5201766142,"t":1729695600}
+{"o":3986.5722398844,"h":4073.5787677756,"l":3921.4614045612,"c":4001.2870505834,"v":1279611.2815534093,"t":1729699200}
+{"o":4001.2870505834,"h":4042.446404701,"l":3962.3714586314,"c":3981.816371144,"v":1409557.5298950879,"t":1729702800}
+{"o":3981.816371144,"h":4073.2006262221,"l":3845.4895050676,"c":3995.0664936015,"v":1407107.6827178842,"t":1729706400}
+{"o":3995.0664936015,"h":4088.3424742903,"l":3895.5216444326,"c":4002.2386314785,"v":1265961.4757149178,"t":1729710000}
+{"o":4002.2386314785,"h":4069.9660149071,"l":3931.9372289717,"c":3971.7157506631,"v":1155722.0149184132,"t":1729713600}
+{"o":3971.7157506631,"h":3989.2719772435,"l":3893.7769937362,"c":3912.791192178,"v":1125245.0302906053,"t":1729717200}
+{"o":3912.791192178,"h":4016.0888855434,"l":3758.1469166651,"c":3982.2606497271,"v":1061649.2305025097,"t":1729720800}
+{"o":3982.2606497271,"h":4009.1505090478,"l":3942.6848141405,"c":3968.6047160305,"v":898445.4243376398,"t":1729724400}
+{"o":3968.6047160305,"h":4022.9608645102,"l":3734.6586067734,"c":3939.3572234582,"v":972981.8718487415,"t":1729728000}
+{"o":3939.3572234582,"h":3978.8347220568,"l":3891.7156721223,"c":3919.7769357358,"v":981996.6190900686,"t":1729731600}
+{"o":3919.7769357358,"h":4000.8724141144,"l":3863.0132110275,"c":3914.9523129864,"v":1172341.2020616513,"t":1729735200}
+{"o":3914.9523129864,"h":3944.6492949082,"l":3885.6164633676,"c":3920.8233434682,"v":1213879.2762565282,"t":1729738800}
+{"o":3920.8233434682,"h":3958.1808738807,"l":3895.3833057231,"c":3918.7548948144,"v":1005709.671671199,"t":1729742400}
+{"o":3918.7548948144,"h":3938.8226900337,"l":3889.4765105839,"c":3910.5831181666,"v":786586.5739387315,"t":1729746000}
+{"o":3910.5831181666,"h":3933.8407777231,"l":3897.4312404124,"c":3916.3096256146,"v":914362.0170577454,"t":1729749600}
+{"o":3916.3096256146,"h":3940.9565640047,"l":3905.2525959924,"c":3918.847243367,"v":919301.2497037681,"t":1729753200}
+{"o":3918.847243367,"h":3956.480058714,"l":3884.5043725331,"c":3897.9832835816,"v":960956.5615373837,"t":1729756800}
+{"o":3897.9832835816,"h":3916.642412705,"l":3857.7802671183,"c":3889.2855152327,"v":1026577.5198315701,"t":1729760400}
+{"o":3889.2855152327,"h":3925.5405825086,"l":3874.4606690083,"c":3917.6214771685,"v":830976.5282699867,"t":1729764000}
+{"o":3917.6214771685,"h":3943.7143974469,"l":3905.5098068695,"c":3939.4649735897,"v":979709.1842180337,"t":1729767600}
+{"o":3939.4649735897,"h":3988.5086282911,"l":3922.7513326188,"c":3947.7509670099,"v":1016618.9706127618,"t":1729771200}
+{"o":3947.7509670099,"h":4013.3422890722,"l":3908.9492820238,"c":3947.8310014337,"v":1185308.1463074493,"t":1729774800}
+{"o":3947.8310014337,"h":4002.8901822639,"l":3917.1308260518,"c":3972.3191075358,"v":1155837.1211475395,"t":1729778400}
+{"o":3972.3191075358,"h":4032.1288600496,"l":3566.4703981299,"c":3602.1900585969,"v":1174051.4736993185,"t":1729782000}
+{"o":3602.1900585969,"h":3668.4304179875,"l":3559.643814229,"c":3604.4515734104,"v":984417.7603919765,"t":1729785600}
+{"o":3604.4515734104,"h":3614.1746038582,"l":3354.8848587912,"c":3528.9796282941,"v":990110.2600756603,"t":1729789200}
+{"o":3528.9796282941,"h":3571.7896271363,"l":3494.8082804163,"c":3524.2301656537,"v":972569.9557032433,"t":1729792800}
+{"o":3524.2301656537,"h":3580.1526158017,"l":3513.8985442527,"c":3555.2699760793,"v":1023060.3704595808,"t":1729796400}
+{"o":3555.2699760793,"h":3587.7212188495,"l":3487.5105951798,"c":3534.7273026434,"v":1040729.6440123298,"t":1729800000}
+{"o":3534.7273026434,"h":3565.4892211852,"l":3519.9076948904,"c":3551.0611496952,"v":1071637.5357724649,"t":1729803600}
+{"o":3551.0611496952,"h":3581.6993585908,"l":3527.271170796,"c":3550.3672047607,"v":1243516.9448032521,"t":1729807200}
+{"o":3550.3672047607,"h":3600.1111965976,"l":3477.5606152468,"c":3544.3890407296,"v":1048712.1011818976,"t":1729810800}
+{"o":3544.3890407296,"h":3582.0433897247,"l":3529.9325619759,"c":3560.3331728641,"v":1029351.7477716617,"t":1729814400}
+{"o":3560.3331728641,"h":3570.1353577469,"l":3528.0027971149,"c":3543.0164944228,"v":924785.5125836945,"t":1729818000}
+{"o":3543.0164944228,"h":3558.6466578963,"l":3529.6986087079,"c":3541.5774041301,"v":767641.3532984271,"t":1729821600}
+{"o":3541.5774041301,"h":3565.9158955056,"l":3497.964267854,"c":3530.4151481981,"v":893955.024212484,"t":1729825200}
+{"o":3530.4151481981,"h":3603.9840619473,"l":3493.6544638027,"c":3564.8087812036,"v":765193.8882627669,"t":1729828800}
+{"o":3564.8087812036,"h":3584.5233222113,"l":3544.8973438239,"c":3574.5083153805,"v":657190.8262329516,"t":1729832400}
+{"o":3574.5083153805,"h":3588.0013935264,"l":3551.5282347408,"c":3557.4819149234,"v":845832.7546748252,"t":1729836000}
+{"o":3557.4819149234,"h":3583.0776848423,"l":3511.79619043,"c":3541.6866005935,"v":799233.3191766277,"t":1729839600}
+{"o":3541.6866005935,"h":3586.1201251196,"l":3519.6758053696,"c":3561.5153552425,"v":1199713.7811721689,"t":1729843200}
+{"o":3561.5153552425,"h":3613.5594998439,"l":3528.8069481331,"c":3596.234551544,"v":895213.0223364293,"t":1729846800}
+{"o":3596.234551544,"h":3611.0010849361,"l":3579.7330492514,"c":3603.8066823614,"v":921322.2986715981,"t":1729850400}
+{"o":3603.8066823614,"h":3617.1547416204,"l":3596.7598664841,"c":3608.0284078823,"v":706583.7801687167,"t":1729854000}
+{"o":3608.0284078823,"h":3624.9088501844,"l":3598.1964726165,"c":3603.9188665233,"v":770922.0529267016,"t":1729857600}
+{"o":3603.9188665233,"h":3641.7707639342,"l":3590.899435179,"c":3638.1045574232,"v":917035.6563672549,"t":1729861200}
+{"o":3638.1045574232,"h":3688.0045669936,"l":3514.5764718315,"c":3550.352200474,"v":1103049.4639827937,"t":1729864800}
+{"o":3550.352200474,"h":3667.8051642426,"l":3436.7467094985,"c":3575.0342751833,"v":1197218.3063822044,"t":1729868400}
+{"o":3575.0342751833,"h":3603.0947186052,"l":3531.980366513,"c":3565.1112422621,"v":1318634.1990723202,"t":1729872000}
+{"o":3565.1112422621,"h":3659.3745145716,"l":3447.9223189664,"c":3552.7049964891,"v":1359302.9497102089,"t":1729875600}
+{"o":3552.7049964891,"h":3682.8052662622,"l":3438.543251428,"c":3532.3519256059,"v":1922036.8263842787,"t":1729879200}
+{"o":3532.3519256059,"h":3546.0922074801,"l":3458.4802600185,"c":3502.308984745,"v":1286853.1962966786,"t":1729882800}
+{"o":3502.308984745,"h":3597.4779744845,"l":3442.7222895518,"c":3554.1042137874,"v":990976.3492883884,"t":1729886400}
+{"o":3554.1042137874,"h":3589.4802503967,"l":3543.5539326967,"c":3578.0934530112,"v":898517.4935410687,"t":1729890000}
+{"o":3578.0934530112,"h":3648.7756662368,"l":3480.467148635,"c":3539.9797870828,"v":860192.2272475981,"t":1729893600}
+{"o":3539.9797870828,"h":3632.8028354732,"l":3444.0682973567,"c":3607.1360265902,"v":1931919.3540147038,"t":1729897200}
+{"o":3607.1360265902,"h":3629.4154246711,"l":3517.0483517915,"c":3539.7793506973,"v":1190016.8227107648,"t":1729900800}
+{"o":3539.7793506973,"h":3549.3079025591,"l":3506.6545514849,"c":3506.6545514849,"v":762283.2370345498,"t":1729904400}
+{"o":3506.6545514849,"h":3562.1586031154,"l":3488.3313374257,"c":3538.6933691938,"v":778504.7446962447,"t":1729908000}
+{"o":3538.6933691938,"h":3562.2659990332,"l":3524.2448596707,"c":3556.6084012021,"v":644948.1947208565,"t":1729911600}
+{"o":3556.6084012021,"h":3581.6401360948,"l":3541.2845374483,"c":3568.4497538135,"v":655633.4131556661,"t":1729915200}
+{"o":3568.4497538135,"h":3602.2913378901,"l":3538.4655147765,"c":3552.1528951907,"v":634399.3319265189,"t":1729918800}
+{"o":3552.1528951907,"h":3589.2449729531,"l":3533.4106278438,"c":3576.5340111174,"v":777250.1209005656,"t":1729922400}
+{"o":3576.5340111174,"h":3605.9302735361,"l":3540.9282272143,"c":3568.5410676723,"v":778042.5193555183,"t":1729926000}
+{"o":3568.5410676723,"h":3596.4234554657,"l":3565.6677208424,"c":3589.6469527117,"v":707254.6709929829,"t":1729929600}
+{"o":3589.6469527117,"h":3614.3481454933,"l":3544.6764535677,"c":3565.4899105479,"v":746396.5491985306,"t":1729933200}
+{"o":3565.4899105479,"h":3591.1804667265,"l":3531.4343179037,"c":3568.3504993345,"v":869174.0267647388,"t":1729936800}
+{"o":3568.3504993345,"h":3593.8499396533,"l":3534.2548444788,"c":3556.014501378,"v":749898.4339629196,"t":1729940400}
+{"o":3556.014501378,"h":3575.7533977937,"l":3519.4994126789,"c":3534.6047191808,"v":697360.1922490905,"t":1729944000}
+{"o":3534.6047191808,"h":3540.0908959016,"l":3503.0703568154,"c":3514.5680227185,"v":697850.5394269702,"t":1729947600}
+{"o":3514.5680227185,"h":3557.2547193069,"l":3498.40842291,"c":3538.2304957035,"v":945199.2549022866,"t":1729951200}
+{"o":3538.2304957035,"h":3581.4331744083,"l":3511.8356841569,"c":3539.4613796015,"v":855239.33617892,"t":1729954800}
+{"o":3539.4613796015,"h":3563.254001407,"l":3515.713889417,"c":3547.222514725,"v":695358.7633288716,"t":1729958400}
+{"o":3547.222514725,"h":3568.1724564753,"l":3527.7054793437,"c":3565.017546979,"v":737420.569063688,"t":1729962000}
+{"o":3565.017546979,"h":3571.1829889571,"l":3527.4956211405,"c":3539.7312813922,"v":793037.4100874368,"t":1729965600}
+{"o":3539.7312813922,"h":3589.9690406584,"l":3513.4827053749,"c":3555.2293357434,"v":753419.664526645,"t":1729969200}
+{"o":3555.2293357434,"h":3588.0383531663,"l":3512.5837740611,"c":3548.949403419,"v":751010.4384230352,"t":1729972800}
+{"o":3548.949403419,"h":3563.9533278872,"l":3517.8593633727,"c":3524.1603194857,"v":747258.5306184163,"t":1729976400}
+{"o":3524.1603194857,"h":3539.7361029353,"l":3514.5142966745,"c":3525.6115811561,"v":629012.3393754916,"t":1729980000}
+{"o":3525.6115811561,"h":3580.9808291263,"l":3507.4277463137,"c":3565.8880233849,"v":522581.4941951139,"t":1729983600}
+{"o":3565.8880233849,"h":3584.4455643151,"l":3539.9836279227,"c":3569.2808742647,"v":641657.9970088608,"t":1729987200}
+{"o":3569.2808742647,"h":3626.8641809212,"l":3540.3074187459,"c":3586.3270397193,"v":725266.7169969608,"t":1729990800}
+{"o":3586.3270397193,"h":3617.3353176685,"l":3553.3409035731,"c":3581.1203692141,"v":712985.437450798,"t":1729994400}
+{"o":3581.1203692141,"h":3602.3316784747,"l":3563.2869929388,"c":3592.4331158019,"v":611866.4423676205,"t":1729998000}
+{"o":3592.4331158019,"h":3613.7739440845,"l":3573.0308342749,"c":3590.5289160889,"v":556814.9129650713,"t":1730001600}
+{"o":3590.5289160889,"h":3614.99338874,"l":3574.9612074229,"c":3587.960850741,"v":517210.1731946305,"t":1730005200}
+{"o":3587.960850741,"h":3629.5433810077,"l":3579.9484889546,"c":3626.201841889,"v":550015.6793671983,"t":1730008800}
+{"o":3626.201841889,"h":3661.1543852028,"l":3587.521456844,"c":3620.9524460857,"v":557222.0871358482,"t":1730012400}
+{"o":3620.9524460857,"h":3668.5159942361,"l":3593.301260852,"c":3646.8583824504,"v":654596.473602439,"t":1730016000}
+{"o":3646.8583824504,"h":3671.4631897894,"l":3600.0295692413,"c":3637.0394772546,"v":737845.4440744891,"t":1730019600}
+{"o":3637.0394772546,"h":3665.0207920955,"l":3614.1818765665,"c":3643.3078172483,"v":675888.3407187782,"t":1730023200}
+{"o":3643.3078172483,"h":3670.0905185884,"l":3618.5702964363,"c":3650.9839381976,"v":641067.8749325959,"t":1730026800}
+{"o":3650.9839381976,"h":3707.7586902995,"l":3620.0543686721,"c":3656.0744326954,"v":907169.9090112147,"t":1730030400}
+{"o":3656.0744326954,"h":3676.9309825619,"l":3638.6286376037,"c":3657.7156326107,"v":894324.7038993991,"t":1730034000}
+{"o":3657.7156326107,"h":3688.3674312882,"l":3648.6238276024,"c":3663.5639664876,"v":898651.0531645096,"t":1730037600}
+{"o":3663.5639664876,"h":3751.1281480737,"l":3647.9049569998,"c":3699.9065642276,"v":820709.7473575651,"t":1730041200}
+{"o":3699.9065642276,"h":3751.4638167875,"l":3669.091044416,"c":3714.6993429183,"v":787730.6355266077,"t":1730044800}
+{"o":3714.6993429183,"h":3780.7876000649,"l":3701.5226444503,"c":3711.4505735853,"v":814662.177832535,"t":1730048400}
+{"o":3711.4505735853,"h":3779.3653900225,"l":3702.8168674571,"c":3739.5426050637,"v":756662.5766391328,"t":1730052000}
+{"o":3739.5426050637,"h":3776.4858165976,"l":3724.3121625736,"c":3764.4614284853,"v":842010.5444966805,"t":1730055600}
+{"o":3764.4614284853,"h":3783.1679058846,"l":3741.1129338514,"c":3750.2682072725,"v":809374.5619634945,"t":1730059200}
+{"o":3750.2682072725,"h":3783.0174202766,"l":3733.1389743861,"c":3762.4021192659,"v":887239.4766081653,"t":1730062800}
+{"o":3762.4021192659,"h":3786.4778480991,"l":3762.4021192659,"c":3776.9256203368,"v":818859.8733198716,"t":1730066400}
+{"o":3776.9256203368,"h":3797.1624159584,"l":3753.4943695498,"c":3754.3987929417,"v":726918.0703852964,"t":1730070000}
+{"o":3754.3987929417,"h":3766.2208161259,"l":3716.3049648988,"c":3740.2620695022,"v":673068.7455611962,"t":1730073600}
+{"o":3740.2620695022,"h":3782.655149329,"l":3696.334011768,"c":3764.6729431644,"v":574704.0630374313,"t":1730077200}
+{"o":3764.6729431644,"h":3773.0458740454,"l":3737.1171212629,"c":3744.1154338292,"v":685615.1424315808,"t":1730080800}
+{"o":3744.1154338292,"h":3777.9721334616,"l":3741.3992783053,"c":3756.8779427778,"v":740743.7953576297,"t":1730084400}
+{"o":3756.8779427778,"h":3786.1558809453,"l":3715.7074801321,"c":3774.3428987675,"v":706959.2237710882,"t":1730088000}
+{"o":3774.3428987675,"h":3782.1886442934,"l":3727.6835947671,"c":3761.2666104046,"v":771928.2448009535,"t":1730091600}
+{"o":3761.2666104046,"h":3768.2957740865,"l":3739.3708102448,"c":3763.4699562198,"v":599047.5825855152,"t":1730095200}
+{"o":3763.4699562198,"h":3810.7515788778,"l":3760.590250961,"c":3789.1519544983,"v":728518.2040911873,"t":1730098800}
+{"o":3789.1519544983,"h":3826.3457061647,"l":3787.67764181,"c":3814.2000195447,"v":791594.985072323,"t":1730102400}
+{"o":3814.2000195447,"h":3840.4327762571,"l":3761.0045591633,"c":3793.2271920549,"v":621490.7217634267,"t":1730106000}
+{"o":3793.2271920549,"h":3842.2210774821,"l":3763.6433959388,"c":3810.1042444242,"v":695131.5494035837,"t":1730109600}
+{"o":3810.1042444242,"h":3841.5132501458,"l":3790.4959441315,"c":3809.9286594033,"v":683573.6348123461,"t":1730113200}
+{"o":3809.9286594033,"h":3844.7660706847,"l":3737.473297206,"c":3833.7254422071,"v":778626.2958790774,"t":1730116800}
+{"o":3833.7254422071,"h":3844.6730689921,"l":3778.2866444858,"c":3782.8572632938,"v":819955.4497743192,"t":1730120400}
+{"o":3782.8572632938,"h":3865.2781555751,"l":3738.5649453401,"c":3830.1665440297,"v":884844.0104967288,"t":1730124000}
+{"o":3830.1665440297,"h":3835.6195905377,"l":3784.7843291547,"c":3795.0079250932,"v":851378.1894986914,"t":1730127600}
+{"o":3795.0079250932,"h":3843.5913315926,"l":3780.9974426142,"c":3804.7565389319,"v":944443.385915884,"t":1730131200}
+{"o":3804.7565389319,"h":3894.4898990751,"l":3758.6360111687,"c":3858.4778466069,"v":1106341.4876364574,"t":1730134800}
+{"o":3858.4778466069,"h":3884.3042658929,"l":3779.5840911557,"c":3796.0798465716,"v":853221.878916247,"t":1730138400}
+{"o":3796.0798465716,"h":3856.5590737037,"l":3777.8578486874,"c":3809.2358199554,"v":995173.8476484646,"t":1730142000}
+{"o":3809.2358199554,"h":3836.0144883798,"l":3785.6112617655,"c":3825.5531347368,"v":811825.8193906968,"t":1730145600}
+{"o":3825.5531347368,"h":3861.7528128219,"l":3794.4711500829,"c":3823.0960463484,"v":697764.8493748039,"t":1730149200}
+{"o":3823.0960463484,"h":3868.5737240586,"l":3777.078705783,"c":3803.7828935313,"v":1058347.0393365012,"t":1730152800}
+{"o":3803.7828935313,"h":3847.2706941065,"l":3779.0743296592,"c":3822.4058077173,"v":834045.362491695,"t":1730156400}
+{"o":3822.4058077173,"h":3860.3179746778,"l":3777.3052715426,"c":3805.1972308341,"v":705325.5151634058,"t":1730160000}
+{"o":3805.1972308341,"h":3844.5929158473,"l":3772.1288149423,"c":3832.3948949243,"v":788452.7696051213,"t":1730163600}
+{"o":3832.3948949243,"h":3937.876248758,"l":3736.598318833,"c":3828.6055839576,"v":1204322.7017640891,"t":1730167200}
+{"o":3828.6055839576,"h":3867.8044004604,"l":3767.826443062,"c":3810.0780884373,"v":822015.4366649179,"t":1730170800}
+{"o":3810.0780884373,"h":3831.892898541,"l":3790.311624765,"c":3814.8004904014,"v":667846.1434552119,"t":1730174400}
+{"o":3814.8004904014,"h":3852.7715910816,"l":3769.3267648488,"c":3830.0631025632,"v":759281.5214870139,"t":1730178000}
+{"o":3830.0631025632,"h":3837.203142472,"l":3806.1907589933,"c":3813.3439152932,"v":628309.6978031418,"t":1730181600}
+{"o":3813.3439152932,"h":3864.7390018545,"l":3789.7554281748,"c":3848.1571253311,"v":650723.8045815884,"t":1730185200}
+{"o":3848.1571253311,"h":3881.1368768339,"l":3802.8892622769,"c":3834.8270187403,"v":640784.3775832416,"t":1730188800}
+{"o":3834.8270187403,"h":3845.1535726217,"l":3819.6430271439,"c":3835.355792332,"v":622469.9353565404,"t":1730192400}
+{"o":3835.355792332,"h":3850.2376980791,"l":3800.8419864615,"c":3840.742576808,"v":567804.5454568493,"t":1730196000}
+{"o":3840.742576808,"h":3858.6881021336,"l":3819.613601528,"c":3831.9003664126,"v":684750.0350104985,"t":1730199600}
+{"o":3831.9003664126,"h":3868.5771670398,"l":3796.0980691562,"c":3821.4533899107,"v":755766.1756031835,"t":1730203200}
+{"o":3821.4533899107,"h":3882.0184989797,"l":3798.2734702419,"c":3853.4640559123,"v":790565.0306553008,"t":1730206800}
+{"o":3853.4640559123,"h":3878.7971925086,"l":3822.5626304124,"c":3850.6607304904,"v":1068074.8516430305,"t":1730210400}
+{"o":3850.6607304904,"h":3898.5776624542,"l":3802.0497144973,"c":3866.6119388298,"v":1069074.3382757145,"t":1730214000}
+{"o":3866.6119388298,"h":3945.0737947131,"l":3800.3032118172,"c":3847.427538623,"v":1304799.1641319266,"t":1730217600}
+{"o":3847.427538623,"h":3909.3387248548,"l":3792.2423624544,"c":3848.7083918206,"v":1017215.874969652,"t":1730221200}
+{"o":3848.7083918206,"h":3894.5658655131,"l":3831.1100946902,"c":3876.9385451805,"v":1066764.560600884,"t":1730224800}
+{"o":3876.9385451805,"h":3985.4741683489,"l":3792.8910556606,"c":3900.2526602476,"v":1147809.8879023546,"t":1730228400}
+{"o":3900.2526602476,"h":3931.950382959,"l":3859.545369162,"c":3920.9927383438,"v":900752.3372237289,"t":1730232000}
+{"o":3920.9927383438,"h":3946.0518324226,"l":3851.5889467459,"c":3901.1529268155,"v":667634.7012828236,"t":1730235600}
+{"o":3901.1529268155,"h":3937.7601667711,"l":3862.7697383058,"c":3884.500024565,"v":717569.3915910893,"t":1730239200}
+{"o":3884.500024565,"h":3896.6237114408,"l":3867.1067436849,"c":3879.2815568943,"v":620222.7946810659,"t":1730242800}
+{"o":3879.2815568943,"h":3921.1022754212,"l":3843.1663362059,"c":3877.1049361002,"v":620203.4557731372,"t":1730246400}
+{"o":3877.1049361002,"h":3927.9400041979,"l":3837.9616994251,"c":3924.4408822218,"v":675068.5604795768,"t":1730250000}
+{"o":3924.4408822218,"h":3946.5833157155,"l":3834.2660750775,"c":3883.5640323728,"v":633249.6981223089,"t":1730253600}
+{"o":3883.5640323728,"h":3902.0402453736,"l":3876.823960456,"c":3893.4025573087,"v":645156.6032684802,"t":1730257200}
+{"o":3893.4025573087,"h":3910.0248710393,"l":3881.937957391,"c":3906.1782785514,"v":512791.5637150251,"t":1730260800}
+{"o":3906.1782785514,"h":3933.3952508755,"l":3856.2986903034,"c":3884.8837243322,"v":566704.6604381171,"t":1730264400}
+{"o":3884.8837243322,"h":3907.9058044749,"l":3855.1498634806,"c":3863.5685950834,"v":579918.2860108056,"t":1730268000}
+{"o":3863.5685950834,"h":3876.9640641636,"l":3850.9585435205,"c":3861.081819041,"v":580573.9713412076,"t":1730271600}
+{"o":3861.081819041,"h":3876.0145089631,"l":3842.2937734021,"c":3844.5727688617,"v":691933.6215690797,"t":1730275200}
+{"o":3844.5727688617,"h":3862.8415682318,"l":3838.9109635705,"c":3849.6311637369,"v":507912.4022084267,"t":1730278800}
+{"o":3849.6311637369,"h":3851.8807455242,"l":3828.1600324425,"c":3829.8079615552,"v":495835.1466393208,"t":1730282400}
+{"o":3829.8079615552,"h":3905.6161774007,"l":3788.0432681025,"c":3865.5445247226,"v":651845.5971924391,"t":1730286000}
+{"o":3865.5445247226,"h":3896.9330616124,"l":3841.6634713832,"c":3884.9027167703,"v":667282.4531032733,"t":1730289600}
+{"o":3884.9027167703,"h":3928.6321121861,"l":3849.6429079577,"c":3924.7593795843,"v":740975.2894576379,"t":1730293200}
+{"o":3924.7593795843,"h":3944.1805019397,"l":3877.2335017667,"c":3886.1848576039,"v":792185.0599738817,"t":1730296800}
+{"o":3886.1848576039,"h":3927.0638355811,"l":3808.5348467032,"c":3881.174041249,"v":912819.6984507939,"t":1730300400}
+{"o":3881.174041249,"h":3911.4919348489,"l":3847.9032436552,"c":3903.5249555021,"v":867628.6821607933,"t":1730304000}
+{"o":3903.5249555021,"h":3912.9058965907,"l":3877.5895920026,"c":3898.0460390536,"v":885488.0576609122,"t":1730307600}
+{"o":3898.0460390536,"h":3941.4974878329,"l":3858.9969885626,"c":3896.4935882457,"v":929626.4764159203,"t":1730311200}
+{"o":3896.4935882457,"h":3912.8714980225,"l":3876.5371237183,"c":3899.2788849844,"v":712562.1806136,"t":1730314800}
+{"o":3899.2788849844,"h":3956.2902096812,"l":3873.6740821352,"c":3951.9088927304,"v":856976.748905464,"t":1730318400}
+{"o":3951.9088927304,"h":3960.153537996,"l":3858.4524809299,"c":3888.9497568423,"v":765988.0797174626,"t":1730322000}
+{"o":3888.9497568423,"h":3899.7847472556,"l":3877.0455699501,"c":3891.2412409787,"v":559674.8568149412,"t":1730325600}
+{"o":3891.2412409787,"h":3909.5136894897,"l":3878.2065208968,"c":3880.4378273482,"v":470938.5040894707,"t":1730329200}
+{"o":3880.4378273482,"h":3894.4736838148,"l":3873.254687661,"c":3890.2472284707,"v":471339.474584161,"t":1730332800}
+{"o":3890.2472284707,"h":3908.7332697034,"l":3869.3147761967,"c":3896.3441667973,"v":576609.9597961444,"t":1730336400}
+{"o":3896.3441667973,"h":3918.7491905519,"l":3867.1710798991,"c":3885.2700663749,"v":605929.7325171381,"t":1730340000}
+{"o":3885.2700663749,"h":3891.3637275299,"l":3837.1112414892,"c":3852.3906510895,"v":519470.618458293,"t":1730343600}
+{"o":3852.3906510895,"h":3873.8460601194,"l":3848.4853981652,"c":3869.2492241804,"v":495502.1092455161,"t":1730347200}
+{"o":3869.2492241804,"h":3898.0326855432,"l":3864.2722098486,"c":3880.0723564549,"v":499945.2424038043,"t":1730350800}
+{"o":3880.0723564549,"h":3898.5780997985,"l":3839.6945516683,"c":3859.1428386398,"v":479471.9156588942,"t":1730354400}
+{"o":3859.1428386398,"h":3886.0826360319,"l":3848.2771018915,"c":3877.7699181604,"v":441775.101328245,"t":1730358000}
+{"o":3877.7699181604,"h":3879.430438973,"l":3850.3205676568,"c":3871.0140128092,"v":494676.7961966927,"t":1730361600}
+{"o":3871.0140128092,"h":3900.6234294165,"l":3866.4256692267,"c":3896.1429563713,"v":450759.1375631333,"t":1730365200}
+{"o":3896.1429563713,"h":3933.3597280996,"l":3882.3949814409,"c":3927.05664312,"v":537173.7164573178,"t":1730368800}
+{"o":3927.05664312,"h":3929.5082975116,"l":3889.8541707483,"c":3900.0540689457,"v":522908.8156953331,"t":1730372400}
+{"o":3900.0540689457,"h":3916.8998443435,"l":3873.0592577028,"c":3890.3375794899,"v":702004.8216585068,"t":1730376000}
+{"o":3890.3375794899,"h":3925.2051739519,"l":3814.3104925343,"c":3867.5259957907,"v":904536.6135881776,"t":1730379600}
+{"o":3867.5259957907,"h":3936.5662179014,"l":3795.829193074,"c":3887.1194473647,"v":1198803.4381742987,"t":1730383200}
+{"o":3887.1194473647,"h":3947.1522089671,"l":3882.8804962664,"c":3899.0402755831,"v":972677.8499303682,"t":1730386800}
+{"o":3899.0402755831,"h":3901.2616285543,"l":3865.981157664,"c":3878.7283829932,"v":801380.9370986493,"t":1730390400}
+{"o":3878.7283829932,"h":3925.9344796175,"l":3869.4623030959,"c":3890.2691713094,"v":775778.6098881052,"t":1730394000}
+{"o":3890.2691713094,"h":3915.6135842153,"l":3848.3757439673,"c":3889.7640609711,"v":954438.250002488,"t":1730397600}
+{"o":3889.7640609711,"h":3913.2221462584,"l":3859.5544968698,"c":3872.765825133,"v":800851.3457722529,"t":1730401200}
+{"o":3872.765825133,"h":3923.0839422342,"l":3865.1173861761,"c":3906.7470870773,"v":725213.6597588439,"t":1730404800}
+{"o":3906.7470870773,"h":3915.5240624445,"l":3844.8136121698,"c":3848.6225483901,"v":671687.3419430786,"t":1730408400}
+{"o":3848.6225483901,"h":3968.664037189,"l":3812.9707685333,"c":3933.9064243516,"v":778831.8273773181,"t":1730412000}
+{"o":3933.9064243516,"h":3950.1097670227,"l":3896.6796323426,"c":3915.0153363371,"v":657644.0881932426,"t":1730415600}
+{"o":3915.0153363371,"h":3936.0878430962,"l":3907.2732645859,"c":3923.870200008,"v":549575.146736588,"t":1730419200}
+{"o":3923.870200008,"h":4010.2536776082,"l":3862.9943363775,"c":3935.6767996097,"v":740861.2554604444,"t":1730422800}
+{"o":3935.6767996097,"h":3987.7399057015,"l":3894.3243954678,"c":3983.5943971741,"v":856129.9135636925,"t":1730426400}
+{"o":3983.5943971741,"h":4000.7750303779,"l":3918.5351779863,"c":3926.0186376503,"v":589579.933516272,"t":1730430000}
+{"o":3926.0186376503,"h":3933.578573204,"l":3907.9361605411,"c":3924.3513294428,"v":499221.518257269,"t":1730433600}
+{"o":3924.3513294428,"h":3931.3979427437,"l":3910.9249215837,"c":3915.2593473623,"v":456584.1787743509,"t":1730437200}
+{"o":3915.2593473623,"h":3963.2252998325,"l":3878.3479649631,"c":3926.666542722,"v":517089.9889994313,"t":1730440800}
+{"o":3926.666542722,"h":4100.7161245291,"l":3916.2397065753,"c":4086.5860821879,"v":479832.4041196636,"t":1730444400}
+{"o":4086.5860821879,"h":4137.155630576,"l":4077.796466155,"c":4118.3387711239,"v":471582.4832755824,"t":1730448000}
+{"o":4118.3387711239,"h":4258.9501060369,"l":4112.7346653331,"c":4245.3805023175,"v":700137.1832547558,"t":1730451600}
+{"o":4245.3805023175,"h":4290.921241151,"l":4220.1744984474,"c":4251.6986735688,"v":1046508.0600415288,"t":1730455200}
+{"o":4251.6986735688,"h":4278.2401232704,"l":4239.3669763323,"c":4244.7564805335,"v":966794.336598682,"t":1730458800}
+{"o":4244.7564805335,"h":4292.5268044438,"l":4240.2327770978,"c":4289.5016977074,"v":1274401.3483196385,"t":1730462400}
+{"o":4289.5016977074,"h":4374.1748127836,"l":4158.4084634959,"c":4252.5490768187,"v":1008446.7640679596,"t":1730466000}
+{"o":4252.5490768187,"h":4289.4888405534,"l":4189.7410457589,"c":4227.7439870082,"v":1157298.0652796386,"t":1730469600}
+{"o":4227.7439870082,"h":4431.3702777169,"l":4033.3934968342,"c":4235.914854638,"v":1455219.6064409998,"t":1730473200}
+{"o":4235.914854638,"h":4326.1392914365,"l":4224.4699038433,"c":4294.7215268066,"v":1350202.8226904576,"t":1730476800}
+{"o":4294.7215268066,"h":4329.8724251024,"l":4228.4531036282,"c":4242.1843945642,"v":1122744.0769990487,"t":1730480400}
+{"o":4242.1843945642,"h":4258.394315921,"l":4215.5327762263,"c":4233.7877184643,"v":798512.1883412253,"t":1730484000}
+{"o":4233.7877184643,"h":4261.8887451804,"l":4094.3730778561,"c":4131.3495798939,"v":815389.8631268869,"t":1730487600}
+{"o":4131.3495798939,"h":4165.1110585101,"l":4108.002782443,"c":4129.4525677288,"v":626480.1700959046,"t":1730491200}
+{"o":4129.4525677288,"h":4188.3888340289,"l":4084.9492032707,"c":4167.8115217044,"v":806892.1721725304,"t":1730494800}
+{"o":4167.8115217044,"h":4198.677815858,"l":4152.7554634022,"c":4183.0349206716,"v":614786.738233453,"t":1730498400}
+{"o":4183.0349206716,"h":4217.9387752977,"l":4173.2068065733,"c":4209.4140805607,"v":576275.3336036803,"t":1730502000}
+{"o":4209.4140805607,"h":4252.0299837989,"l":4181.61267122,"c":4224.8938960433,"v":541698.5481573489,"t":1730505600}
+{"o":4224.8938960433,"h":4248.9637839207,"l":4198.4801466325,"c":4216.5312077795,"v":521704.2013039288,"t":1730509200}
+{"o":4216.5312077795,"h":4271.62933205,"l":4196.3267936012,"c":4241.2521732934,"v":510998.4246988642,"t":1730512800}
+{"o":4241.2521732934,"h":4252.4447947755,"l":4208.1811205529,"c":4215.3702652253,"v":457239.0493471723,"t":1730516400}
+{"o":4215.3702652253,"h":4219.4086440437,"l":4178.9600123987,"c":4198.5055838573,"v":357672.7854391625,"t":1730520000}
+{"o":4198.5055838573,"h":4274.9594563638,"l":4181.4336266247,"c":4256.3571324601,"v":339261.6085508863,"t":1730523600}
+{"o":4256.3571324601,"h":4260.0877768121,"l":4240.8871116969,"c":4257.4125259978,"v":369003.7324453021,"t":1730527200}
+{"o":4257.4125259978,"h":4277.7523937159,"l":4246.0415244775,"c":4276.4740707517,"v":402087.2562086304,"t":1730530800}
+{"o":4276.4740707517,"h":4281.8992721492,"l":4247.0477578215,"c":4250.7382575021,"v":434330.3975309432,"t":1730534400}
+{"o":4250.7382575021,"h":4263.126761595,"l":4225.2924942591,"c":4243.9771952309,"v":431651.9411527088,"t":1730538000}
+{"o":4243.9771952309,"h":4257.6294956254,"l":4219.3763747341,"c":4245.1461846836,"v":505058.9338379028,"t":1730541600}
+{"o":4245.1461846836,"h":4267.3085324802,"l":4209.4467509866,"c":4250.8935878777,"v":449174.5054394458,"t":1730545200}
+{"o":4250.8935878777,"h":4301.9433305338,"l":4220.0816483498,"c":4244.164285586,"v":586725.1757442148,"t":1730548800}
+{"o":4244.164285586,"h":4301.6202930568,"l":4201.9604349324,"c":4258.577205233,"v":657499.8583546577,"t":1730552400}
+{"o":4258.577205233,"h":4328.7001852526,"l":4191.9103556284,"c":4272.4467624355,"v":727166.9807714743,"t":1730556000}
+{"o":4272.4467624355,"h":4311.313722203,"l":4239.2269377164,"c":4284.9582147236,"v":764671.4797651233,"t":1730559600}
+{"o":4284.9582147236,"h":4341.5409948121,"l":4254.7014185219,"c":4286.9341519262,"v":1122568.134239675,"t":1730563200}
+{"o":4286.9341519262,"h":4335.6014927083,"l":4237.5945229289,"c":4311.4254617719,"v":1007760.2138146989,"t":1730566800}
+{"o":4311.4254617719,"h":4354.4058955071,"l":4285.9125969432,"c":4342.4173786901,"v":946629.9886933817,"t":1730570400}
+{"o":4342.4173786901,"h":4380.659708705,"l":4299.1087488878,"c":4333.5894633584,"v":938592.9022630502,"t":1730574000}
+{"o":4333.5894633584,"h":4392.7074318332,"l":4295.1914956958,"c":4341.5591622149,"v":1045763.7661959113,"t":1730577600}
+{"o":4341.5591622149,"h":4366.0568029972,"l":4316.5987874322,"c":4327.9953628518,"v":623111.349010294,"t":1730581200}
+{"o":4327.9953628518,"h":4379.2033781169,"l":4313.6164841222,"c":4358.7488531606,"v":597591.1127273744,"t":1730584800}
+{"o":4358.7488531606,"h":4369.3766868934,"l":4335.1967038404,"c":4369.334032144,"v":744904.91888542,"t":1730588400}
+{"o":4369.334032144,"h":4381.3643769074,"l":4327.7087108354,"c":4328.1640848457,"v":655745.7543409771,"t":1730592000}
+{"o":4328.1640848457,"h":4393.5547648899,"l":4288.0466403769,"c":4351.3847616846,"v":661240.7408141718,"t":1730595600}
+{"o":4351.3847616846,"h":4436.631599122,"l":4259.9282580781,"c":4377.8299667705,"v":1050203.5742004167,"t":1730599200}
+{"o":4377.8299667705,"h":4415.3351636123,"l":4341.5195309003,"c":4379.8826542104,"v":725303.6267277865,"t":1730602800}
+{"o":4379.8826542104,"h":4424.6866108481,"l":4372.0452716693,"c":4411.2932383099,"v":516118.5492471192,"t":1730606400}
+{"o":4411.2932383099,"h":4427.6604338492,"l":4377.6080344341,"c":4379.2003664515,"v":733298.5379309388,"t":1730610000}
+{"o":4379.2003664515,"h":4422.7242163967,"l":4370.8993428225,"c":4410.6004140591,"v":647585.1304717301,"t":1730613600}
+{"o":4410.6004140591,"h":4435.0406086053,"l":4404.8764365739,"c":4419.5581818037,"v":524296.7604269244,"t":1730617200}
+{"o":4419.5581818037,"h":4433.3821200042,"l":4396.8480522661,"c":4427.2333580252,"v":663006.2316731113,"t":1730620800}
+{"o":4427.2333580252,"h":4438.8985658385,"l":4359.8915819795,"c":4366.0373124601,"v":701295.7932853175,"t":1730624400}
+{"o":4366.0373124601,"h":4410.5101166263,"l":4366.0373124601,"c":4397.6837220184,"v":725512.5516188295,"t":1730628000}
+{"o":4397.6837220184,"h":4418.3314750735,"l":4378.4670200835,"c":4386.6735816132,"v":714309.2549937472,"t":1730631600}
+{"o":4386.6735816132,"h":4412.5788816899,"l":4375.5585095643,"c":4383.448085846,"v":792888.5040911554,"t":1730635200}
+{"o":4383.448085846,"h":4439.5908613979,"l":4307.5642286387,"c":4356.3073892546,"v":1010127.4243835056,"t":1730638800}
+{"o":4356.3073892546,"h":4459.7424767396,"l":4297.4588775285,"c":4394.7165250383,"v":1040176.7334537315,"t":1730642400}
+{"o":4394.7165250383,"h":4423.9075142766,"l":4335.844718733,"c":4417.3374706406,"v":1111389.4644878798,"t":1730646000}
+{"o":4417.3374706406,"h":4455.8697472781,"l":4400.68505783,"c":4405.347046501,"v":862662.8858863433,"t":1730649600}
+{"o":4405.347046501,"h":4467.3918088621,"l":4331.0759124382,"c":4374.241374465,"v":789370.9033810706,"t":1730653200}
+{"o":4374.241374465,"h":4381.7163115154,"l":4292.494176213,"c":4315.0704631834,"v":769030.5238239658,"t":1730656800}
+{"o":4315.0704631834,"h":4417.4257331133,"l":4312.31200776,"c":4387.1362897555,"v":781133.8465006737,"t":1730660400}
+{"o":4387.1362897555,"h":4436.0199663876,"l":4368.9583892497,"c":4432.1801877244,"v":796322.1120119483,"t":1730664000}
+{"o":4432.1801877244,"h":4458.7782019837,"l":4370.7857965304,"c":4390.0194753735,"v":861522.2990032804,"t":1730667600}
+{"o":4390.0194753735,"h":4404.3687513863,"l":4366.0085266865,"c":4379.4174528368,"v":619667.361268773,"t":1730671200}
+{"o":4379.4174528368,"h":4409.6439240556,"l":4352.7439339207,"c":4393.8644984154,"v":572861.488484902,"t":1730674800}
+{"o":4393.8644984154,"h":4412.6014913472,"l":4337.8670060062,"c":4384.0343625266,"v":624642.9970252212,"t":1730678400}
+{"o":4384.0343625266,"h":4437.4660706276,"l":4361.9798461354,"c":4405.7572977576,"v":796322.3118000116,"t":1730682000}
+{"o":4405.7572977576,"h":4448.565872948,"l":4339.551831175,"c":4393.9283567095,"v":1133304.5369881296,"t":1730685600}
+{"o":4393.9283567095,"h":4408.3490734731,"l":4347.4370607066,"c":4350.4550309126,"v":737069.0966614292,"t":1730689200}
+{"o":4350.4550309126,"h":4377.6299696518,"l":4347.5608165933,"c":4354.6693168062,"v":574487.1184023157,"t":1730692800}
+{"o":4354.6693168062,"h":4412.2065629928,"l":4309.070581621,"c":4364.2250424706,"v":552411.5057443863,"t":1730696400}
+{"o":4364.2250424706,"h":4397.8057214098,"l":4351.3930388731,"c":4394.4159501221,"v":480577.1604651337,"t":1730700000}
+{"o":4394.4159501221,"h":4398.2189372403,"l":4343.0236962899,"c":4359.4721314811,"v":520615.1450835262,"t":1730703600}
+{"o":4359.4721314811,"h":4374.0812321592,"l":4321.7454960872,"c":4339.5542906243,"v":582228.6659786932,"t":1730707200}
+{"o":4339.5542906243,"h":4430.4874117574,"l":4338.7781378288,"c":4412.629977637,"v":563436.0052113867,"t":1730710800}
+{"o":4412.629977637,"h":4466.3293308114,"l":4360.6154931238,"c":4410.2088083026,"v":683752.7974035685,"t":1730714400}
+{"o":4410.2088083026,"h":4447.553327918,"l":4399.2277716875,"c":4428.127650616,"v":677231.6899100727,"t":1730718000}
+{"o":4428.127650616,"h":4451.5287397538,"l":4400.1638019675,"c":4430.4715756013,"v":696300.9601731213,"t":1730721600}
+{"o":4430.4715756013,"h":4451.3359941488,"l":4359.9367913862,"c":4361.5722380042,"v":674206.8917095468,"t":1730725200}
+{"o":4361.5722380042,"h":4409.3883750258,"l":4327.3710869869,"c":4360.7410134316,"v":680498.0123444252,"t":1730728800}
+{"o":4360.7410134316,"h":4426.5864504344,"l":4334.7508255279,"c":4386.5498845528,"v":634600.7255211488,"t":1730732400}
+{"o":4386.5498845528,"h":4471.472489736,"l":4288.4222526694,"c":4381.0509437779,"v":654754.135641617,"t":1730736000}
+{"o":4381.0509437779,"h":4425.3641937593,"l":4370.8976822256,"c":4394.9499247095,"v":678497.9576266933,"t":1730739600}
+{"o":4394.9499247095,"h":4416.2134975656,"l":4346.9637767653,"c":4357.2903066286,"v":840236.6902393389,"t":1730743200}
+{"o":4357.2903066286,"h":4411.5203214774,"l":4352.9077340091,"c":4391.6498600223,"v":598553.921343261,"t":1730746800}
+{"o":4391.6498600223,"h":4418.9817568061,"l":4338.7250398339,"c":4372.5915586294,"v":647929.2815592425,"t":1730750400}
+{"o":4372.5915586294,"h":4474.105370953,"l":4260.5568267848,"c":4368.7492978844,"v":927513.743791781,"t":1730754000}
+{"o":4368.7492978844,"h":4483.4645659928,"l":4338.6869325558,"c":4462.9465820257,"v":815542.1891035445,"t":1730757600}
+{"o":4462.9465820257,"h":4482.7096429527,"l":4417.678934133,"c":4440.2451940451,"v":604447.1742205134,"t":1730761200}
+{"o":4440.2451940451,"h":4485.576556969,"l":4437.5568075278,"c":4457.7128735341,"v":769304.6755927575,"t":1730764800}
+{"o":4457.7128735341,"h":4490.8626446119,"l":4410.544981352,"c":4474.5783982964,"v":685110.7464124099,"t":1730768400}
+{"o":4474.5783982964,"h":4499.7723725217,"l":4411.4315336201,"c":4418.1467466711,"v":611433.6738704821,"t":1730772000}
+{"o":4418.1467466711,"h":4463.7306508825,"l":4374.9293487629,"c":4442.7826414875,"v":695604.2982507249,"t":1730775600}
+{"o":4442.7826414875,"h":4466.1677530841,"l":4424.2248955157,"c":4441.5554720449,"v":557687.3108742632,"t":1730779200}
+{"o":4441.5554720449,"h":4473.5625825573,"l":4426.7285598458,"c":4464.7083225457,"v":526404.7932886404,"t":1730782800}
+{"o":4464.7083225457,"h":4472.559152393,"l":4441.4133815774,"c":4468.5518882918,"v":550508.3167245575,"t":1730786400}
+{"o":4468.5518882918,"h":4509.9838411018,"l":4415.5985723736,"c":4451.3035952226,"v":650156.2007265164,"t":1730790000}
+{"o":4451.3035952226,"h":4464.8716284898,"l":4441.641185796,"c":4464.8267239821,"v":613390.5168673113,"t":1730793600}
+{"o":4464.8267239821,"h":4479.4616089779,"l":4444.3988100306,"c":4445.0452937228,"v":540489.5850227621,"t":1730797200}
+{"o":4445.0452937228,"h":4448.0200510079,"l":4423.817761754,"c":4442.9713084019,"v":506572.3617497822,"t":1730800800}
+{"o":4442.9713084019,"h":4473.4373431705,"l":4442.0043392944,"c":4459.3060068415,"v":529147.7438528748,"t":1730804400}
+{"o":4459.3060068415,"h":4532.2692631026,"l":4408.5924275873,"c":4449.9480996516,"v":621458.9654753796,"t":1730808000}
+{"o":4449.9480996516,"h":4498.3626124646,"l":4420.1389315647,"c":4492.0930993601,"v":725978.1927732999,"t":1730811600}
+{"o":4492.0930993601,"h":4610.3543311405,"l":4401.740776892,"c":4497.0139927058,"v":1147828.4885459105,"t":1730815200}
+{"o":4497.0139927058,"h":4514.4809676417,"l":4425.4381672611,"c":4457.3972283064,"v":1102884.7289577529,"t":1730818800}
+{"o":4457.3972283064,"h":4537.5803626014,"l":4416.3658513288,"c":4496.8033278766,"v":928385.7127540894,"t":1730822400}
+{"o":4496.8033278766,"h":4516.1533977578,"l":4447.6105905641,"c":4448.199415048,"v":780168.6019469246,"t":1730826000}
+{"o":4448.199415048,"h":4519.1114113004,"l":4429.3788444772,"c":4502.2670242547,"v":675288.6954667758,"t":1730829600}
+{"o":4502.2670242547,"h":4517.6300231151,"l":4410.0229966745,"c":4425.5834609297,"v":740019.1763877869,"t":1730833200}
+{"o":4425.5834609297,"h":4502.7351490278,"l":4403.0861355988,"c":4499.4707187992,"v":739777.8447380951,"t":1730836800}
+{"o":4499.4707187992,"h":4503.5273215856,"l":4448.1028330986,"c":4459.9046219212,"v":548276.1745283129,"t":1730840400}
+{"o":4459.9046219212,"h":4532.5140262342,"l":4421.2561880358,"c":4524.2930620565,"v":629979.1280452684,"t":1730844000}
+{"o":4524.2930620565,"h":4533.3506091948,"l":4476.0948836154,"c":4482.5996014354,"v":679922.2253177338,"t":1730847600}
+{"o":4482.5996014354,"h":4661.3354898037,"l":4139.7413952038,"c":4306.0185102712,"v":1262549.2831316204,"t":1730851200}
+{"o":4306.0185102712,"h":4358.4690351247,"l":4265.1318741492,"c":4315.0759550197,"v":1144628.7207101923,"t":1730854800}
+{"o":4315.0759550197,"h":4490.2578798644,"l":4095.9339937719,"c":4276.0260088277,"v":1244134.9612370189,"t":1730858400}
+{"o":4276.0260088277,"h":4406.8171339832,"l":4129.2128727591,"c":4283.1389317539,"v":2039728.6209468408,"t":1730862000}
+{"o":4283.1389317539,"h":4363.0881246377,"l":4150.7452925404,"c":4252.1313797873,"v":1634290.9855232148,"t":1730865600}
+{"o":4252.1313797873,"h":4293.7869085463,"l":4189.6480174547,"c":4283.4704200692,"v":1307138.5925891625,"t":1730869200}
+{"o":4283.4704200692,"h":4366.9171723982,"l":4196.1401122895,"c":4212.2228501367,"v":1444961.1242221424,"t":1730872800}
+{"o":4212.2228501367,"h":4280.6668212165,"l":4166.4438501232,"c":4183.9191726465,"v":1372956.6506670036,"t":1730876400}
+{"o":4183.9191726465,"h":4350.1386906365,"l":4097.9804060637,"c":4318.3467375546,"v":1236918.2965408515,"t":1730880000}
+{"o":4318.3467375546,"h":4363.9372481154,"l":4240.1668739055,"c":4275.0611902542,"v":799880.5815218602,"t":1730883600}
+{"o":4275.0611902542,"h":4301.294696506,"l":4243.1154599551,"c":4278.7024784554,"v":680088.7054958007,"t":1730887200}
+{"o":4278.7024784554,"h":4316.4764011539,"l":4228.2320633665,"c":4272.9522618361,"v":663562.6291899821,"t":1730890800}
+{"o":4272.9522618361,"h":4322.3045520212,"l":4225.8828802081,"c":4268.0911640539,"v":742885.4671907807,"t":1730894400}
+{"o":4268.0911640539,"h":4296.2245486742,"l":4250.2061259804,"c":4284.1576309532,"v":775149.2244927972,"t":1730898000}
+{"o":4284.1576309532,"h":4321.4718880866,"l":4212.9470870023,"c":4230.3891191866,"v":972755.8106472379,"t":1730901600}
+{"o":4230.3891191866,"h":4321.6404907706,"l":4215.2410563841,"c":4269.3626818176,"v":1014186.8522270817,"t":1730905200}
+{"o":4269.3626818176,"h":4308.9326504814,"l":4249.8466196577,"c":4300.5084663164,"v":755955.8625683935,"t":1730908800}
+{"o":4300.5084663164,"h":4315.4335255685,"l":4264.6154593652,"c":4290.5674015322,"v":769411.4712636726,"t":1730912400}
+{"o":4290.5674015322,"h":4343.8419112069,"l":4283.9566885543,"c":4330.3655085595,"v":714439.5776951306,"t":1730916000}
+{"o":4330.3655085595,"h":4351.6249903225,"l":4277.2083477321,"c":4320.5586854769,"v":785768.526831587,"t":1730919600}
+{"o":4320.5586854769,"h":4330.2704389705,"l":4276.2199751837,"c":4300.1814541299,"v":873171.0255913167,"t":1730923200}
+{"o":4300.1814541299,"h":4357.3618212474,"l":4213.9172350818,"c":4265.9354120154,"v":980598.4218658439,"t":1730926800}
+{"o":4265.9354120154,"h":4316.3618575213,"l":4252.9782352641,"c":4293.7375222756,"v":790615.148999939,"t":1730930400}
+{"o":4293.7375222756,"h":4324.9831540786,"l":4238.5581606115,"c":4259.4765307054,"v":780307.5049239524,"t":1730934000}
+{"o":4259.4765307054,"h":4277.1677411883,"l":4242.3471180075,"c":4273.5360990225,"v":795453.2438173668,"t":1730937600}
+{"o":4273.5360990225,"h":4397.941324972,"l":4184.5713813381,"c":4258.2360330738,"v":962929.6430285022,"t":1730941200}
+{"o":4258.2360330738,"h":4339.5327236874,"l":4257.8049181311,"c":4328.7117457139,"v":839412.6005201408,"t":1730944800}
+{"o":4328.7117457139,"h":4329.909982921,"l":4264.2466189029,"c":4274.5420602723,"v":806082.6225647554,"t":1730948400}
+{"o":4274.5420602723,"h":4316.1134989657,"l":4252.9620747691,"c":4278.8489997447,"v":664424.6716962978,"t":1730952000}
+{"o":4278.8489997447,"h":4311.6654120157,"l":4263.0787564246,"c":4309.0567071789,"v":596836.9848571375,"t":1730955600}
+{"o":4309.0567071789,"h":4312.2836179036,"l":4244.5284559397,"c":4277.243427721,"v":649584.3187632599,"t":1730959200}
+{"o":4277.243427721,"h":4320.0828018434,"l":4252.8358686667,"c":4306.0081947833,"v":582659.6135462548,"t":1730962800}
+{"o":4306.0081947833,"h":4339.4752502075,"l":4303.5347040837,"c":4327.7299048841,"v":621230.0030096332,"t":1730966400}
+{"o":4327.7299048841,"h":4327.7299048841,"l":4291.1326472855,"c":4313.8173017415,"v":527615.5044154356,"t":1730970000}
+{"o":4313.8173017415,"h":4325.8089739277,"l":4273.3802085183,"c":4305.0173993498,"v":562730.0329641682,"t":1730973600}
+{"o":4305.0173993498,"h":4313.3226120985,"l":4268.6332181697,"c":4270.8568295132,"v":528910.3383446127,"t":1730977200}
+{"o":4270.8568295132,"h":4315.6488670561,"l":4252.2082065703,"c":4294.3409513456,"v":551788.1483419732,"t":1730980800}
+{"o":4294.3409513456,"h":4312.7887511652,"l":4248.7602032302,"c":4260.4013229521,"v":622598.1196847745,"t":1730984400}
+{"o":4260.4013229521,"h":4311.7527568422,"l":4257.8693019949,"c":4297.1700335048,"v":890915.1164163473,"t":1730988000}
+{"o":4297.1700335048,"h":4413.1985801608,"l":4162.0945142521,"c":4294.7746841581,"v":1086176.8767899773,"t":1730991600}
+{"o":4294.7746841581,"h":4364.6458844433,"l":4228.806802593,"c":4293.8626045898,"v":1019374.6122557997,"t":1730995200}
+{"o":4293.8626045898,"h":4345.1913614275,"l":4233.0930328261,"c":4298.9330194734,"v":986350.1817440016,"t":1730998800}
+{"o":4298.9330194734,"h":4351.2747991054,"l":4065.1659750902,"c":4112.7182390448,"v":1005366.8765796091,"t":1731002400}
+{"o":4112.7182390448,"h":4172.2023567566,"l":4062.3306555442,"c":4168.2941448719,"v":941809.930015534,"t":1731006000}
+{"o":4168.2941448719,"h":4182.6382441108,"l":4100.1140001432,"c":4133.7826835101,"v":907566.4211263137,"t":1731009600}
+{"o":4133.7826835101,"h":4152.2861377175,"l":4114.5299417912,"c":4115.2791471062,"v":974818.1721596121,"t":1731013200}
+{"o":4115.2791471062,"h":4190.9787867355,"l":4072.7702026916,"c":4130.7956797523,"v":896780.3127820333,"t":1731016800}
+{"o":4130.7956797523,"h":4178.31970169,"l":4107.7427040592,"c":4173.8195618011,"v":725265.1180169109,"t":1731020400}
+{"o":4173.8195618011,"h":4271.8554644223,"l":3989.2096790131,"c":4044.3334310551,"v":1036204.2404394692,"t":1731024000}
+{"o":4044.3334310551,"h":4073.1982139957,"l":4021.656370096,"c":4034.8928809474,"v":933800.1183735981,"t":1731027600}
+{"o":4034.8928809474,"h":4111.7171609178,"l":3981.3782089188,"c":4059.1686901886,"v":1029510.5453888039,"t":1731031200}
+{"o":4059.1686901886,"h":4113.114171463,"l":4003.0306145593,"c":4054.7582468924,"v":694836.4160065018,"t":1731034800}
+{"o":4054.7582468924,"h":4070.991705946,"l":4041.1846088364,"c":4049.4444776088,"v":557518.5495627857,"t":1731038400}
+{"o":4049.4444776088,"h":4094.7070459919,"l":4009.2761042365,"c":4038.5519387502,"v":612616.8879421009,"t":1731042000}
+{"o":4038.5519387502,"h":4075.4240221374,"l":4014.6478423655,"c":4056.3111379739,"v":571490.9062555763,"t":1731045600}
+{"o":4056.3111379739,"h":4098.1755779508,"l":3986.7984404375,"c":4051.3074429015,"v":655597.1993821325,"t":1731049200}
+{"o":4051.3074429015,"h":4062.1481251387,"l":3998.2807377081,"c":4022.5978404844,"v":602632.5291809924,"t":1731052800}
+{"o":4022.5978404844,"h":4099.7794106101,"l":3754.1076901029,"c":3818.7973145163,"v":652474.2680303359,"t":1731056400}
+{"o":3818.7973145163,"h":3855.0262344032,"l":3768.0233040353,"c":3815.3845032884,"v":736160.8314941707,"t":1731060000}
+{"o":3815.3845032884,"h":3995.1179189626,"l":3791.8085231013,"c":3954.0729781971,"v":722381.238560656,"t":1731063600}
+{"o":3954.0729781971,"h":4544.2456485419,"l":3940.6318459115,"c":4273.3462291675,"v":768937.4350615711,"t":1731067200}
+{"o":4273.3462291675,"h":4332.3744128752,"l":4213.3252046531,"c":4283.3917487813,"v":731289.0033501745,"t":1731070800}
+{"o":4283.3917487813,"h":4504.125332757,"l":4165.9871827912,"c":4369.3724839677,"v":977142.785897927,"t":1731074400}
+{"o":4369.3724839677,"h":4518.5263947065,"l":4283.0840941115,"c":4341.1610678949,"v":905903.4315632657,"t":1731078000}
+{"o":4341.1610678949,"h":4366.0138019233,"l":4079.0110161349,"c":4103.4010968034,"v":854870.6619070395,"t":1731081600}
+{"o":4103.4010968034,"h":4154.7180783014,"l":4062.096203268,"c":4122.4393338034,"v":830909.6467899905,"t":1731085200}
+{"o":4122.4393338034,"h":4195.5289375519,"l":4073.828763127,"c":4118.0168882446,"v":812470.1524401746,"t":1731088800}
+{"o":4118.0168882446,"h":4158.392178789,"l":4097.4392346083,"c":4114.5784557564,"v":803656.0861349109,"t":1731092400}
+{"o":4114.5784557564,"h":4233.032952728,"l":4074.2351439555,"c":4186.1322647566,"v":806850.7701771496,"t":1731096000}
+{"o":4186.1322647566,"h":4196.1307597067,"l":4057.8980775754,"c":4098.4111432466,"v":643522.0821264188,"t":1731099600}
+{"o":4098.4111432466,"h":4116.4252696388,"l":3800.0031829086,"c":3813.0193394398,"v":639471.4843304341,"t":1731103200}
+{"o":3813.0193394398,"h":3935.2639963722,"l":3798.1756535836,"c":3911.5042451396,"v":536599.7863075652,"t":1731106800}
+{"o":3911.5042451396,"h":3918.4948783871,"l":3883.4843910439,"c":3903.2978303923,"v":622645.9139428799,"t":1731110400}
+{"o":3903.2978303923,"h":3911.1217069071,"l":3817.3660752118,"c":3832.3907989079,"v":626693.831421372,"t":1731114000}
+{"o":3832.3907989079,"h":3868.9420702976,"l":3767.8520216845,"c":3823.1160587506,"v":617624.5046338078,"t":1731117600}
+{"o":3823.1160587506,"h":3861.2480297395,"l":3795.0792290008,"c":3819.9442810092,"v":577662.5183208743,"t":1731121200}
+{"o":3819.9442810092,"h":3838.9960557524,"l":3803.2522590636,"c":3813.525447215,"v":518196.85714987,"t":1731124800}
+{"o":3813.525447215,"h":3870.2395178888,"l":3795.2022736885,"c":3830.4936082977,"v":581355.4628114263,"t":1731128400}
+{"o":3830.4936082977,"h":3866.3789617974,"l":3773.4059183484,"c":3793.5527857801,"v":611150.3246620022,"t":1731132000}
+{"o":3793.5527857801,"h":3813.1597494755,"l":3758.2227527641,"c":3796.8734331144,"v":566669.1834935757,"t":1731135600}
+{"o":3796.8734331144,"h":3842.4485467371,"l":3754.9583452381,"c":3790.1503791898,"v":624697.0876397722,"t":1731139200}
+{"o":3790.1503791898,"h":3812.0283766967,"l":3790.1503791898,"c":3795.1747858991,"v":691907.5301275851,"t":1731142800}
+{"o":3795.1747858991,"h":3859.7057814144,"l":3789.496939009,"c":3844.3494327301,"v":542183.8519228265,"t":1731146400}
+{"o":3844.3494327301,"h":3848.0533907604,"l":3398.5419031132,"c":3497.0728261354,"v":556651.1720402177,"t":1731150000}
+{"o":3497.0728261354,"h":3513.8982442244,"l":3221.1562317029,"c":3237.5028202578,"v":575876.8011255783,"t":1731153600}
+{"o":3237.5028202578,"h":3258.1853178501,"l":3227.4433231952,"c":3234.9407626162,"v":539967.5902600234,"t":1731157200}
+{"o":3234.9407626162,"h":3440.0022618955,"l":3198.4464714996,"c":3409.8837570184,"v":643883.2014876724,"t":1731160800}
+{"o":3409.8837570184,"h":3558.5547761798,"l":3380.0641470464,"c":3548.1143681114,"v":538260.2504346763,"t":1731164400}
+{"o":3548.1143681114,"h":3597.3443833148,"l":3513.2161164038,"c":3562.5332342825,"v":602536.466995715,"t":1731168000}
+{"o":3562.5332342825,"h":3586.6287524427,"l":3041.2326317378,"c":3173.8378902345,"v":643483.7252148908,"t":1731171600}
+{"o":3173.8378902345,"h":3190.4602785787,"l":3167.1996563248,"c":3185.9534584727,"v":512677.8985085678,"t":1731175200}
+{"o":3185.9534584727,"h":3201.5401449914,"l":3153.0449224732,"c":3165.5595331548,"v":570207.1824219886,"t":1731178800}
+{"o":3165.5595331548,"h":3198.7816887544,"l":3159.1971995009,"c":3180.5611966408,"v":531040.6339121605,"t":1731182400}
+{"o":3180.5611966408,"h":3196.0498977601,"l":3169.5326885912,"c":3174.8458012676,"v":510265.8781451471,"t":1731186000}
+{"o":3174.8458012676,"h":3208.7954604761,"l":3157.7674059813,"c":3204.3726050622,"v":536437.4096359166,"t":1731189600}
+{"o":3204.3726050622,"h":3239.3243792779,"l":3173.8785381966,"c":3207.0399647888,"v":640918.6281335872,"t":1731193200}
+{"o":3207.0399647888,"h":3237.8920578407,"l":3168.4369211724,"c":3210.5555401529,"v":739063.2721380139,"t":1731196800}
+{"o":3210.5555401529,"h":3218.1091972754,"l":3087.6217939595,"c":3116.2395089382,"v":743116.1269793893,"t":1731200400}
+{"o":3116.2395089382,"h":3191.2897277138,"l":3075.676671993,"c":3119.5438822609,"v":764273.2220569436,"t":1731204000}
+{"o":3119.5438822609,"h":3157.9168995647,"l":3101.3504625079,"c":3129.9298831404,"v":647237.9216761016,"t":1731207600}
+{"o":3129.9298831404,"h":3188.9341238406,"l":3090.0875998797,"c":3155.0729587098,"v":729624.6331492433,"t":1731211200}
+{"o":3155.0729587098,"h":3218.8257605907,"l":3102.3769524202,"c":3158.5282180054,"v":857489.1473010803,"t":1731214800}
+{"o":3158.5282180054,"h":3171.1871874415,"l":3122.3641008052,"c":3147.2385805142,"v":633201.4845065093,"t":1731218400}
+{"o":3147.2385805142,"h":3175.9613094182,"l":3131.3023253005,"c":3148.3451302881,"v":528460.8752677232,"t":1731222000}
+{"o":3148.3451302881,"h":3157.2568663599,"l":3133.8579085363,"c":3152.531304054,"v":598313.454679188,"t":1731225600}
+{"o":3152.531304054,"h":3175.0857391163,"l":3143.6832321216,"c":3162.5439966864,"v":675280.3929621349,"t":1731229200}
+{"o":3162.5439966864,"h":3180.4669166582,"l":3145.2620282172,"c":3167.9880310693,"v":634308.871924302,"t":1731232800}
+{"o":3167.9880310693,"h":3196.4483989935,"l":3138.2503212929,"c":3166.8377667752,"v":653339.2303662379,"t":1731236400}
+{"o":3166.8377667752,"h":3203.5008747689,"l":3120.2331676398,"c":3164.702930265,"v":843301.2936470502,"t":1731240000}
+{"o":3164.702930265,"h":3186.0823703013,"l":3152.1552856199,"c":3183.5966488077,"v":801963.4636600701,"t":1731243600}
+{"o":3183.5966488077,"h":3231.3449730601,"l":3112.7393778739,"c":3167.8578869904,"v":1057278.0116804682,"t":1731247200}
+{"o":3167.8578869904,"h":3254.9114832402,"l":3132.485167687,"c":3220.5297562531,"v":1034859.2389692282,"t":1731250800}
+{"o":3220.5297562531,"h":3255.8820828453,"l":3182.668560711,"c":3215.2931212922,"v":1277157.2815890063,"t":1731254400}
+{"o":3215.2931212922,"h":3284.5978767325,"l":3172.6881912769,"c":3215.0710291285,"v":904011.235384571,"t":1731258000}
+{"o":3215.0710291285,"h":3249.1441988557,"l":3140.0640002413,"c":3142.5597440991,"v":1123384.3456041012,"t":1731261600}
+{"o":3142.5597440991,"h":3214.7911537218,"l":3056.4921352488,"c":3145.1877605108,"v":1126709.644878672,"t":1731265200}
+{"o":3145.1877605108,"h":3179.3133465117,"l":3051.5497089743,"c":3071.5946996805,"v":1093668.1557562407,"t":1731268800}
+{"o":3071.5946996805,"h":3180.4772989374,"l":3012.0642220237,"c":3133.5254309552,"v":1216730.6015504962,"t":1731272400}
+{"o":3133.5254309552,"h":3232.3644144662,"l":3074.9520952709,"c":3130.72213179,"v":1089272.3281009665,"t":1731276000}
+{"o":3130.72213179,"h":3161.5278625075,"l":3071.4655647237,"c":3130.8831351734,"v":934277.6125588309,"t":1731279600}
+{"o":3130.8831351734,"h":3147.4851187153,"l":3123.1224269326,"c":3141.428295283,"v":882602.2378576685,"t":1731283200}
+{"o":3141.428295283,"h":3167.2226769949,"l":3097.1570439089,"c":3117.1112062531,"v":850330.1596987949,"t":1731286800}
+{"o":3117.1112062531,"h":3138.8016387537,"l":3097.0638875955,"c":3129.7159137926,"v":1093294.0956090812,"t":1731290400}
+{"o":3129.7159137926,"h":3149.4249159851,"l":3080.8967880669,"c":3127.6645451765,"v":1054929.7713831242,"t":1731294000}
+{"o":3127.6645451765,"h":3148.1645394124,"l":3076.7273960557,"c":3108.7537800605,"v":1044955.0153369929,"t":1731297600}
+{"o":3108.7537800605,"h":3116.475905675,"l":3052.6629810982,"c":3086.3720354584,"v":2329911.0222735521,"t":1731301200}
+{"o":3086.3720354584,"h":3122.5490513666,"l":3037.802789422,"c":3098.0463553655,"v":2180992.7427427862,"t":1731304800}
+{"o":3098.0463553655,"h":3131.0815724396,"l":3079.3759519786,"c":3109.2209901326,"v":1263217.087655104,"t":1731308400}
+{"o":3109.2209901326,"h":3141.5734642862,"l":3061.555002652,"c":3120.5968257295,"v":979252.3536066562,"t":1731312000}
+{"o":3120.5968257295,"h":3169.7143221225,"l":3042.8876605234,"c":3141.5347520235,"v":1014547.6342072668,"t":1731315600}
+{"o":3141.5347520235,"h":3234.9258619798,"l":3059.6525270472,"c":3154.542900053,"v":1181416.1938445147,"t":1731319200}
+{"o":3154.542900053,"h":3232.1526552185,"l":3114.6176731279,"c":3228.250740183,"v":924436.5057009843,"t":1731322800}
+{"o":3228.250740183,"h":3280.749166389,"l":3133.1024861478,"c":3194.0997319332,"v":937286.5326285313,"t":1731326400}
+{"o":3194.0997319332,"h":3226.0284659764,"l":3145.3019214596,"c":3221.0936522826,"v":837411.9262366096,"t":1731330000}
+{"o":3221.0936522826,"h":3281.9019520702,"l":3166.2754978063,"c":3254.0029079334,"v":941767.0842772977,"t":1731333600}
+{"o":3254.0029079334,"h":3281.6161227413,"l":3181.6699232271,"c":3232.2535222603,"v":1034697.9139934422,"t":1731337200}
+{"o":3232.2535222603,"h":3329.4765772708,"l":3191.2220389718,"c":3265.5928682694,"v":1032324.5818093264,"t":1731340800}
+{"o":3265.5928682694,"h":3319.7937022538,"l":3215.2945866605,"c":3274.6565974557,"v":1002238.9677899512,"t":1731344400}
+{"o":3274.6565974557,"h":3334.3329178547,"l":3220.0629457249,"c":3324.2105161686,"v":864528.8877061818,"t":1731348000}
+{"o":3324.2105161686,"h":3365.1608723603,"l":3226.3589114244,"c":3318.0017034911,"v":1165419.1790789508,"t":1731351600}
+{"o":3318.0017034911,"h":3417.0455762524,"l":3273.9353647741,"c":3318.5900880134,"v":1031135.2288142645,"t":1731355200}
+{"o":3318.5900880134,"h":3378.6466744566,"l":3269.0432473335,"c":3343.6656862687,"v":1008214.4187520349,"t":1731358800}
+{"o":3343.6656862687,"h":3436.6705183083,"l":3291.5503904483,"c":3426.9035523674,"v":1008883.2524162583,"t":1731362400}
+{"o":3426.9035523674,"h":3527.8480136791,"l":3379.388435776,"c":3463.5368080003,"v":1077668.5001862687,"t":1731366000}
+{"o":3463.5368080003,"h":3562.0434098246,"l":3357.8018604276,"c":3500.3686180687,"v":1223055.0168270043,"t":1731369600}
+{"o":3500.3686180687,"h":3518.4148875361,"l":3426.4199572592,"c":3437.1726735047,"v":983203.6868277697,"t":1731373200}
+{"o":3437.1726735047,"h":3507.093023831,"l":3353.5710514716,"c":3471.262532707,"v":996154.1554203673,"t":1731376800}
+{"o":3471.262532707,"h":3524.3543958337,"l":3423.0619560079,"c":3490.1080561694,"v":941936.1453027363,"t":1731380400}
+{"o":3490.1080561694,"h":3506.0603548975,"l":3402.3631972898,"c":3454.6132013842,"v":1062469.7869155204,"t":1731384000}
+{"o":3454.6132013842,"h":3526.1888268596,"l":3409.0698561824,"c":3488.739347267,"v":1115876.7760716514,"t":1731387600}
+{"o":3488.739347267,"h":3540.277972307,"l":3430.3561590122,"c":3471.7519897594,"v":1187848.9573176946,"t":1731391200}
+{"o":3471.7519897594,"h":3518.2945428037,"l":3435.7590463198,"c":3487.9691051115,"v":1175941.7729041108,"t":1731394800}
+{"o":3487.9691051115,"h":3534.8613148769,"l":3404.4831797442,"c":3469.8336907485,"v":1134180.321467788,"t":1731398400}
+{"o":3469.8336907485,"h":3552.284273616,"l":3328.4994579593,"c":3401.0964711836,"v":1534854.7236200122,"t":1731402000}
+{"o":3401.0964711836,"h":3564.1714860641,"l":3290.419800929,"c":3493.0903109527,"v":2230250.2281758916,"t":1731405600}
+{"o":3493.0903109527,"h":3536.2857163308,"l":3371.5015124323,"c":3387.4964042218,"v":1324384.3486910691,"t":1731409200}
+{"o":3387.4964042218,"h":3532.6576391216,"l":3313.1608535556,"c":3451.3265958547,"v":1349238.0129547324,"t":1731412800}
+{"o":3451.3265958547,"h":3503.5104810317,"l":3311.2725344775,"c":3493.163692944,"v":1674502.4411090175,"t":1731416400}
+{"o":3493.163692944,"h":3558.7130423516,"l":3322.3512693083,"c":3454.2401979648,"v":1884294.0254717893,"t":1731420000}
+{"o":3454.2401979648,"h":3487.8573763493,"l":3394.3786465323,"c":3434.5026823959,"v":1394822.9916425087,"t":1731423600}
+{"o":3434.5026823959,"h":3468.7940135189,"l":3372.5233955708,"c":3453.2146224536,"v":1511851.9036539597,"t":1731427200}
+{"o":3453.2146224536,"h":3485.26281142,"l":3372.3990007259,"c":3388.4117385049,"v":1155088.7812683075,"t":1731430800}
+{"o":3388.4117385049,"h":3465.5066427273,"l":3359.0717810926,"c":3429.0262714025,"v":1057967.8076255152,"t":1731434400}
+{"o":3429.0262714025,"h":3466.5881423187,"l":3373.621382275,"c":3404.5189504276,"v":1110672.6427872963,"t":1731438000}
+{"o":3404.5189504276,"h":3468.4551427962,"l":3370.1698752639,"c":3442.3494425271,"v":1130142.6020236209,"t":1731441600}
+{"o":3442.3494425271,"h":3460.6496132421,"l":3386.3702602182,"c":3443.2634358,"v":1150739.4564565686,"t":1731445200}
+{"o":3443.2634358,"h":3495.6566565275,"l":3400.5863339172,"c":3479.0693299586,"v":1109829.7669502667,"t":1731448800}
+{"o":3479.0693299586,"h":3479.6281808216,"l":3394.7468244717,"c":3414.0401778938,"v":1208007.8065036202,"t":1731452400}
+{"o":3414.0401778938,"h":3439.1311874505,"l":3392.4679884495,"c":3396.2011217282,"v":1357878.034750812,"t":1731456000}
+{"o":3396.2011217282,"h":3531.9220430256,"l":3328.8679214822,"c":3483.5194645334,"v":1334180.6745776078,"t":1731459600}
+{"o":3483.5194645334,"h":3553.6718658486,"l":3361.2457173945,"c":3496.4980310846,"v":1518818.8507256701,"t":1731463200}
+{"o":3496.4980310846,"h":3509.2943343866,"l":3415.1604745283,"c":3415.5176017504,"v":1811918.3046693164,"t":1731466800}
+{"o":3415.5176017504,"h":3544.0285851595,"l":3374.6937953795,"c":3524.3387541964,"v":1732764.6083559238,"t":1731470400}
+{"o":3524.3387541964,"h":3558.3367375378,"l":3500.0586097291,"c":3511.7572314419,"v":1352117.3117227014,"t":1731474000}
+{"o":3511.7572314419,"h":3544.1170790231,"l":3398.670480903,"c":3406.3292048006,"v":1087027.7329527121,"t":1731477600}
+{"o":3406.3292048006,"h":3466.2665442018,"l":3395.4789340017,"c":3456.9948566846,"v":1039285.1733005129,"t":1731481200}
+{"o":3456.9948566846,"h":3636.9955904584,"l":3435.3524403135,"c":3611.5961983557,"v":1066744.5707950792,"t":1731484800}
+{"o":3611.5961983557,"h":3686.1276586076,"l":3578.2902392124,"c":3638.4225628252,"v":1566237.3220249061,"t":1731488400}
+{"o":3638.4225628252,"h":3689.3090546997,"l":3596.1053532047,"c":3651.5072296903,"v":1478146.1652041839,"t":1731492000}
+{"o":3651.5072296903,"h":3691.4753205166,"l":3625.7757700355,"c":3659.202512956,"v":1246824.0337124036,"t":1731495600}
+{"o":3659.202512956,"h":3672.098334344,"l":3628.3644619976,"c":3654.9386309709,"v":1465766.3349470678,"t":1731499200}
+{"o":3654.9386309709,"h":3795.4821587508,"l":3522.8196608849,"c":3634.7330281133,"v":2226094.9680156633,"t":1731502800}
+{"o":3634.7330281133,"h":3741.4626006855,"l":3576.3881273266,"c":3732.7113846441,"v":2125800.2760515488,"t":1731506400}
+{"o":3732.7113846441,"h":3739.5726161277,"l":3595.9686849346,"c":3683.976246871,"v":2228931.1948583634,"t":1731510000}
+{"o":3683.976246871,"h":3718.333512377,"l":3601.333049424,"c":3681.0978225009,"v":2354387.1222522538,"t":1731513600}
+{"o":3681.0978225009,"h":3764.7655821051,"l":3597.3026794425,"c":3711.8300998414,"v":1936945.0447005681,"t":1731517200}
+{"o":3711.8300998414,"h":3834.229586559,"l":3673.8176008476,"c":3815.5055174115,"v":2004354.1713227036,"t":1731520800}
+{"o":3815.5055174115,"h":3938.9337289354,"l":3654.7623266743,"c":3773.272270722,"v":3018473.3853807962,"t":1731524400}
+{"o":3773.272270722,"h":3834.033845864,"l":3724.9803055187,"c":3788.7464441437,"v":1885958.0147287485,"t":1731528000}
+{"o":3788.7464441437,"h":3857.2808934273,"l":3665.0534133355,"c":3751.3778031091,"v":1688721.9732054996,"t":1731531600}
+{"o":3751.3778031091,"h":3835.9269332421,"l":3724.7982606183,"c":3787.2199076482,"v":1306306.7261998823,"t":1731535200}
+{"o":3787.2199076482,"h":3832.042436642,"l":3765.6420147415,"c":3825.5198702482,"v":1294831.2236450145,"t":1731538800}
+{"o":3825.5198702482,"h":3835.5268667856,"l":3715.0101803061,"c":3768.1376945918,"v":1835906.1678407174,"t":1731542400}
+{"o":3768.1376945918,"h":3851.2119322353,"l":3749.2625540591,"c":3832.7531765523,"v":1831168.9752402091,"t":1731546000}
+{"o":3832.7531765523,"h":3888.9148971017,"l":3781.5927261152,"c":3863.208824825,"v":1696201.568789321,"t":1731549600}
+{"o":3863.208824825,"h":3966.2091855459,"l":3825.8854735114,"c":3966.2091855459,"v":1896946.0682834212,"t":1731553200}
+{"o":3966.2091855459,"h":3981.7312738844,"l":3816.0023315522,"c":3872.568998523,"v":1434509.7571506938,"t":1731556800}
+{"o":3872.568998523,"h":3872.568998523,"l":3823.3081618152,"c":3850.017799856,"v":1596155.806449943,"t":1731560400}
+{"o":3850.017799856,"h":3911.3297084052,"l":3798.9374498808,"c":3821.9795311929,"v":1520388.2364142691,"t":1731564000}
+{"o":3821.9795311929,"h":3919.9104773756,"l":3808.0279823932,"c":3905.7769212783,"v":1630634.188540672,"t":1731567600}
+{"o":3905.7769212783,"h":3954.0955784703,"l":3845.8721698822,"c":3876.4859500123,"v":1479377.3015194875,"t":1731571200}
+{"o":3876.4859500123,"h":3936.3117292942,"l":3811.6812911388,"c":3853.534031115,"v":1560519.1353504087,"t":1731574800}
+{"o":3853.534031115,"h":3860.1018060302,"l":3772.0228129138,"c":3778.7918407881,"v":1468864.6959199188,"t":1731578400}
+{"o":3778.7918407881,"h":3884.2098913385,"l":3710.907891668,"c":3851.8482414139,"v":1661345.6827888342,"t":1731582000}
+{"o":3851.8482414139,"h":3887.7935865357,"l":3833.6073066445,"c":3860.223952812,"v":1318610.5888185105,"t":1731585600}
+{"o":3860.223952812,"h":3897.0292939792,"l":3810.3668309631,"c":3832.8384153334,"v":1578115.2163876847,"t":1731589200}
+{"o":3832.8384153334,"h":3917.6678287733,"l":3762.7705249,"c":3783.9331203142,"v":1978923.8470596878,"t":1731592800}
+{"o":3783.9331203142,"h":3918.2772133735,"l":3760.8206925254,"c":3866.4310940862,"v":1910256.8667522015,"t":1731596400}
+{"o":3866.4310940862,"h":3984.4112134342,"l":3762.6735731401,"c":3914.6180708228,"v":1744797.2802296297,"t":1731600000}
+{"o":3914.6180708228,"h":3914.6570827643,"l":3832.3891291284,"c":3847.3550720887,"v":1534902.9982705172,"t":1731603600}
+{"o":3847.3550720887,"h":3874.3677261088,"l":3822.7040290156,"c":3829.8714495428,"v":1477873.4990208675,"t":1731607200}
+{"o":3829.8714495428,"h":3868.439291764,"l":3828.5373761302,"c":3858.376965019,"v":1481362.5113236993,"t":1731610800}
+{"o":3858.376965019,"h":3858.376965019,"l":3798.7235620446,"c":3823.4758805809,"v":1561218.7479317696,"t":1731614400}
+{"o":3823.4758805809,"h":3921.3668185185,"l":3793.7759747805,"c":3898.5687200547,"v":1558308.330308873,"t":1731618000}
+{"o":3898.5687200547,"h":3921.239462608,"l":3819.193788405,"c":3870.0390960008,"v":1598556.228483245,"t":1731621600}
+{"o":3870.0390960008,"h":3905.1875532147,"l":3670.3866665315,"c":3720.6959929577,"v":1891789.4368397042,"t":1731625200}
+{"o":3720.6959929577,"h":3780.8971245755,"l":3677.0717376704,"c":3689.3947902257,"v":1563889.5556217504,"t":1731628800}
+{"o":3689.3947902257,"h":3759.4802544828,"l":3662.6480856661,"c":3738.9702042134,"v":1466800.5873942843,"t":1731632400}
+{"o":3738.9702042134,"h":3751.9044802536,"l":3683.6815171296,"c":3722.9484522574,"v":1226429.8464110594,"t":1731636000}
+{"o":3722.9484522574,"h":3744.8122528465,"l":3699.8841496568,"c":3714.7259299643,"v":1231741.8293328159,"t":1731639600}
+{"o":3714.7259299643,"h":3716.0991801836,"l":3633.4017966383,"c":3656.1992927631,"v":1318550.1348410253,"t":1731643200}
+{"o":3656.1992927631,"h":3738.0545435557,"l":3642.0793537148,"c":3736.0137813286,"v":1176894.8664787926,"t":1731646800}
+{"o":3736.0137813286,"h":3768.6447842944,"l":3140.375001203,"c":3188.8276403539,"v":1028124.5255534248,"t":1731650400}
+{"o":3188.8276403539,"h":3205.0796902818,"l":3159.6316716423,"c":3171.8920602341,"v":1092390.1250938592,"t":1731654000}
+{"o":3171.8920602341,"h":3204.4234161175,"l":3146.4394447355,"c":3199.3267356908,"v":1251610.3167793108,"t":1731657600}
+{"o":3199.3267356908,"h":3231.317751799,"l":3142.6411346168,"c":3172.4619590776,"v":1360046.8596777127,"t":1731661200}
+{"o":3172.4619590776,"h":3342.6026759963,"l":3163.191164968,"c":3312.8265894444,"v":1163830.2545666487,"t":1731664800}
+{"o":3312.8265894444,"h":3348.7160399449,"l":3295.3297349706,"c":3331.135911853,"v":1274968.6535727333,"t":1731668400}
+{"o":3331.135911853,"h":3355.580916878,"l":3306.5644038728,"c":3325.5901692009,"v":1526370.6334988251,"t":1731672000}
+{"o":3325.5901692009,"h":3340.2119668857,"l":3312.078109654,"c":3337.0603179254,"v":1753700.2503508085,"t":1731675600}
+{"o":3337.0603179254,"h":3818.0293447064,"l":3266.2726711334,"c":3705.1223699802,"v":2141879.0855892347,"t":1731679200}
+{"o":3705.1223699802,"h":3821.0408540372,"l":3622.5827402564,"c":3757.2337234056,"v":2054566.7645274668,"t":1731682800}
+{"o":3757.2337234056,"h":3829.4029289753,"l":3744.4796886841,"c":3769.8972636146,"v":2203407.1496839272,"t":1731686400}
+{"o":3769.8972636146,"h":3828.4022387964,"l":3766.9979432372,"c":3797.5138126991,"v":1688066.8909570526,"t":1731690000}
+{"o":3797.5138126991,"h":3809.6271884996,"l":3745.3786462034,"c":3793.0086098317,"v":1584579.4121678164,"t":1731693600}
+{"o":3793.0086098317,"h":3847.7420007733,"l":3688.7271853058,"c":3723.8247807055,"v":1620882.7890195227,"t":1731697200}
+{"o":3723.8247807055,"h":3789.3069991681,"l":3642.7306055124,"c":3788.0622261131,"v":1444670.4435436286,"t":1731700800}
+{"o":3788.0622261131,"h":3846.968509408,"l":3779.4441894075,"c":3838.2480411684,"v":1486425.2353712425,"t":1731704400}
+{"o":3838.2480411684,"h":3850.9811621005,"l":3765.8158346329,"c":3784.8890850174,"v":1415374.0169595783,"t":1731708000}
+{"o":3784.8890850174,"h":3830.0119542867,"l":3784.397650429,"c":3796.8590596332,"v":1467185.1411241316,"t":1731711600}
+{"o":3796.8590596332,"h":3831.0505192994,"l":3751.847565208,"c":3807.2679036268,"v":1279869.690107685,"t":1731715200}
+{"o":3807.2679036268,"h":3839.6868935957,"l":3762.6989301823,"c":3790.0071976618,"v":1027561.0468083158,"t":1731718800}
+{"o":3790.0071976618,"h":3814.9139800853,"l":3783.5617255905,"c":3794.9191240214,"v":1124240.7808721366,"t":1731722400}
+{"o":3794.9191240214,"h":3844.2118613556,"l":3754.4179238132,"c":3799.579804252,"v":1090406.9482426711,"t":1731726000}
+{"o":3799.579804252,"h":3807.6638586354,"l":3758.2178764645,"c":3760.2105052197,"v":1040444.7266830876,"t":1731729600}
+{"o":3760.2105052197,"h":3794.4838630187,"l":3753.324768146,"c":3779.5870622039,"v":885156.1070074671,"t":1731733200}
+{"o":3779.5870622039,"h":3779.5870622039,"l":3735.8848568869,"c":3740.0116250503,"v":1204065.494430196,"t":1731736800}
+{"o":3740.0116250503,"h":3764.7929353817,"l":3735.3756334363,"c":3743.2098671508,"v":1104764.8894370161,"t":1731740400}
+{"o":3743.2098671508,"h":3755.5209987028,"l":3728.0550207897,"c":3748.4741814316,"v":1142269.5495158117,"t":1731744000}
+{"o":3748.4741814316,"h":3758.3474887133,"l":3718.2180486324,"c":3718.2180486324,"v":1179049.6107811292,"t":1731747600}
+{"o":3718.2180486324,"h":3745.9276202674,"l":3715.6666771676,"c":3732.3251993734,"v":1216734.9167181749,"t":1731751200}
+{"o":3732.3251993734,"h":3797.4372623507,"l":3703.1448161001,"c":3797.4372623507,"v":1177055.5788995281,"t":1731754800}
+{"o":3797.4372623507,"h":3846.5969968952,"l":3723.1830405865,"c":3773.7168554001,"v":1648154.0158066044,"t":1731758400}
+{"o":3773.7168554001,"h":3822.2260822412,"l":3748.2996006253,"c":3765.5994154752,"v":1367365.6229081731,"t":1731762000}
+{"o":3765.5994154752,"h":3840.770531434,"l":3743.5138224583,"c":3800.6894748284,"v":1415117.379621356,"t":1731765600}
+{"o":3800.6894748284,"h":3853.0338614913,"l":3741.7433185407,"c":3806.4565788335,"v":1496498.5554460161,"t":1731769200}
+{"o":3806.4565788335,"h":3822.5149300086,"l":3777.7728922794,"c":3794.886959271,"v":1357927.8536210663,"t":1731772800}
+{"o":3794.886959271,"h":3921.7599872987,"l":3779.2019106195,"c":3903.4120033293,"v":1323270.8108442284,"t":1731776400}
+{"o":3903.4120033293,"h":3929.275715588,"l":3883.9660383971,"c":3910.04916817,"v":1461071.0247236949,"t":1731780000}
+{"o":3910.04916817,"h":3919.993231296,"l":3896.2542429644,"c":3906.6331634693,"v":1225933.0114599096,"t":1731783600}
+{"o":3906.6331634693,"h":3918.8137703259,"l":3879.829549542,"c":3891.7370252688,"v":1272653.5585093817,"t":1731787200}
+{"o":3891.7370252688,"h":3940.3630816593,"l":3884.7515065309,"c":3924.3490142743,"v":1187604.7077016667,"t":1731790800}
+{"o":3924.3490142743,"h":3956.6128095305,"l":3876.4500542842,"c":3899.0414732334,"v":1152618.7266602172,"t":1731794400}
+{"o":3899.0414732334,"h":3935.6464363843,"l":3886.0102921396,"c":3916.7771429574,"v":1168851.909350649,"t":1731798000}
+{"o":3916.7771429574,"h":3967.7832203245,"l":3881.6589116312,"c":3935.1206716835,"v":1229209.8517869166,"t":1731801600}
+{"o":3935.1206716835,"h":3996.7983464114,"l":3874.46514443,"c":3935.2995881197,"v":1578407.1054954461,"t":1731805200}
+{"o":3935.2995881197,"h":3957.8938149238,"l":3863.1926930176,"c":3937.0104724203,"v":2043419.9841375847,"t":1731808800}
+{"o":3937.0104724203,"h":4032.5969964839,"l":3880.3640924587,"c":3993.3215253083,"v":1579721.8311365843,"t":1731812400}
+{"o":3993.3215253083,"h":4252.4742386101,"l":3753.3870153964,"c":3985.947265938,"v":2034823.3862728649,"t":1731816000}
+{"o":3985.947265938,"h":4062.2429668525,"l":3888.3634251038,"c":3960.0351246573,"v":1553509.7896463561,"t":1731819600}
+{"o":3960.0351246573,"h":4016.3090441083,"l":3945.7709881042,"c":4009.9501842882,"v":1456751.546495016,"t":1731823200}
+{"o":4009.9501842882,"h":4015.6658303158,"l":3948.354110672,"c":3959.3129090157,"v":1227201.4784584413,"t":1731826800}
+{"o":3959.3129090157,"h":4052.3063763981,"l":3916.1883242208,"c":3981.7141205816,"v":1429582.926504198,"t":1731830400}
+{"o":3981.7141205816,"h":4032.9941491783,"l":3933.3702334152,"c":4002.7075041079,"v":1403387.7610661737,"t":1731834000}
+{"o":4002.7075041079,"h":4063.8869211505,"l":3946.9364009727,"c":3995.8095331463,"v":1489597.3053079287,"t":1731837600}
+{"o":3995.8095331463,"h":4209.3369535866,"l":3896.3947712644,"c":4094.1862188147,"v":1530663.8455551127,"t":1731841200}
+{"o":4553.2808244226,"h":4558.3160441771,"l":4520.9455914786,"c":4553.2808244226,"v":201342.8923174231,"t":1724644800}
+{"o":4553.2808244226,"h":4555.5383699255,"l":4478.5533277987,"c":4481.557569541,"v":178743.4458716336,"t":1724648400}
+{"o":4481.557569541,"h":4556.5419488217,"l":4448.8308692762,"c":4535.1534434884,"v":312730.6907859324,"t":1724652000}
+{"o":4535.1534434884,"h":4549.2692302764,"l":4492.1716580357,"c":4516.2768056308,"v":241081.3625809825,"t":1724655600}
+{"o":4516.2768056308,"h":4561.8665599961,"l":4466.901647064,"c":4493.532694852,"v":201840.8700603341,"t":1724659200}
+{"o":4493.532694852,"h":4555.7357405205,"l":4456.9960583464,"c":4541.6623583487,"v":263608.3629433073,"t":1724662800}
+{"o":4541.6623583487,"h":4585.0842794978,"l":4284.3847820528,"c":4329.9946895468,"v":226676.0350666586,"t":1724666400}
+{"o":4329.9946895468,"h":4347.686852892,"l":4300.8920626107,"c":4306.1401070715,"v":238084.6287677172,"t":1724670000}
+{"o":4306.1401070715,"h":4385.2465898472,"l":4260.8067828548,"c":4335.4572029122,"v":296608.2404038453,"t":1724673600}
+{"o":4335.4572029122,"h":4366.2507554137,"l":4301.0434340695,"c":4357.1518404714,"v":321771.4983759169,"t":1724677200}
+{"o":4357.1518404714,"h":4456.9581945828,"l":4223.2426586987,"c":4336.6467731007,"v":628144.549073454,"t":1724680800}
+{"o":4336.6467731007,"h":4386.5900253618,"l":4287.7441813852,"c":4333.3893424301,"v":362356.5298499556,"t":1724684400}
+{"o":4333.3893424301,"h":4354.3261113266,"l":4314.4706620621,"c":4336.8834171172,"v":267327.0445592905,"t":1724688000}
+{"o":4336.8834171172,"h":4390.1056866672,"l":4276.5739564529,"c":4355.1848585263,"v":469580.5236156543,"t":1724691600}
+{"o":4355.1848585263,"h":4408.3722347705,"l":4301.4213141993,"c":4382.0325534963,"v":453877.897631907,"t":1724695200}
+{"o":4382.0325534963,"h":4433.3203251816,"l":4345.6385142924,"c":4404.6438415777,"v":287824.1820618703,"t":1724698800}
+{"o":4404.6438415777,"h":4440.8702696328,"l":4387.6538872346,"c":4426.9407070366,"v":304577.9021505172,"t":1724702400}
+{"o":4426.9407070366,"h":4488.4348389523,"l":4360.3875375068,"c":4417.9207919847,"v":359703.3522935493,"t":1724706000}
+{"o":4417.9207919847,"h":4438.4536255138,"l":4400.8059439764,"c":4414.3191033786,"v":265629.9245923416,"t":1724709600}
+{"o":4414.3191033786,"h":4449.7904329039,"l":4396.0462343196,"c":4407.4262889543,"v":239186.2856274956,"t":1724713200}
+{"o":4407.4262889543,"h":4456.1837372523,"l":4405.1305774149,"c":4437.0113251937,"v":296936.8178408362,"t":1724716800}
+{"o":4437.0113251937,"h":4475.5396664359,"l":4433.5800434247,"c":4455.5679932721,"v":259450.2892614623,"t":1724720400}
+{"o":4455.5679932721,"h":4477.5106973177,"l":4420.7927189705,"c":4429.5618188497,"v":222876.1793643499,"t":1724724000}
+{"o":4429.5618188497,"h":4441.5139324517,"l":4406.6281933015,"c":4438.570798565,"v":184021.7421276582,"t":1724727600}
+{"o":4438.570798565,"h":4449.1643809877,"l":4416.4765233709,"c":4432.1847299743,"v":196005.9831847799,"t":1724731200}
+{"o":4432.1847299743,"h":4462.4508243497,"l":4429.6101586968,"c":4453.1551102492,"v":228783.3145348121,"t":1724734800}
+{"o":4453.1551102492,"h":4465.6042918528,"l":4403.150304824,"c":4429.8023221188,"v":217242.4633151303,"t":1724738400}
+{"o":4429.8023221188,"h":4437.8298022054,"l":4398.531097337,"c":4418.6982281453,"v":203718.2876265134,"t":1724742000}
+{"o":4418.6982281453,"h":4436.0360328435,"l":4389.9729029506,"c":4405.0817133072,"v":229319.0148500064,"t":1724745600}
+{"o":4405.0817133072,"h":4432.550126876,"l":4383.6690040337,"c":4398.0687316055,"v":227705.9012430392,"t":1724749200}
+{"o":4398.0687316055,"h":4478.1282645538,"l":4311.9549935541,"c":4396.5366883844,"v":348793.8773386792,"t":1724752800}
+{"o":4396.5366883844,"h":4432.6618500142,"l":4384.4877870838,"c":4409.9746270247,"v":199508.0586800718,"t":1724756400}
+{"o":4409.9746270247,"h":4457.7217981283,"l":4367.0833527512,"c":4448.3603588824,"v":267115.4771116725,"t":1724760000}
+{"o":4448.3603588824,"h":4483.0407930106,"l":4391.5772564101,"c":4412.1459197124,"v":365378.6692820969,"t":1724763600}
+{"o":4412.1459197124,"h":4458.694143808,"l":4387.9971424899,"c":4399.7066089858,"v":420388.8384040934,"t":1724767200}
+{"o":4399.7066089858,"h":4470.0537632101,"l":4382.8067199574,"c":4437.2742756941,"v":332161.0922364415,"t":1724770800}
+{"o":4437.2742756941,"h":4483.7729882248,"l":4398.6012832689,"c":4409.2269240022,"v":328533.8146282505,"t":1724774400}
+{"o":4409.2269240022,"h":4448.4418543323,"l":4404.5748108635,"c":4447.3581448355,"v":205163.4185313783,"t":1724778000}
+{"o":4447.3581448355,"h":4465.1061491505,"l":4429.3247358798,"c":4460.3944356882,"v":267756.4439307522,"t":1724781600}
+{"o":4460.3944356882,"h":4463.5665216937,"l":4430.9297120672,"c":4447.8744127231,"v":216139.4573771671,"t":1724785200}
+{"o":4447.8744127231,"h":4451.3943550918,"l":4419.2420358892,"c":4421.448088034,"v":188421.0671885833,"t":1724788800}
+{"o":4421.448088034,"h":4596.0817752157,"l":4233.5907462311,"c":4435.8108974003,"v":664117.174399202,"t":1724792400}
+{"o":4435.8108974003,"h":4534.5791929035,"l":4275.4906109843,"c":4473.2132962606,"v":932371.2147016388,"t":1724796000}
+{"o":4473.2132962606,"h":4484.4970376167,"l":4401.5878616663,"c":4415.7611452682,"v":310878.5023381708,"t":1724799600}
+{"o":4415.7611452682,"h":4418.9090783199,"l":4371.839762401,"c":4389.602094341,"v":295602.4812391739,"t":1724803200}
+{"o":4389.602094341,"h":4488.2771780598,"l":4371.3716215567,"c":4480.0170120867,"v":261578.7066659431,"t":1724806800}
+{"o":4480.0170120867,"h":4482.4062324169,"l":4408.574951901,"c":4441.1521116926,"v":250883.4116256402,"t":1724810400}
+{"o":4441.1521116926,"h":4487.6404799556,"l":4411.9964497338,"c":4461.5094835592,"v":306897.3972948898,"t":1724814000}
+{"o":4461.5094835592,"h":4465.5917817527,"l":4433.0217805739,"c":4437.6136909744,"v":199389.9117685769,"t":1724817600}
+{"o":4437.6136909744,"h":4480.124030852,"l":4431.2341718551,"c":4438.3519126029,"v":251988.2978858013,"t":1724821200}
+{"o":4438.3519126029,"h":4441.7097708691,"l":4426.2418531569,"c":4431.0743129331,"v":159661.0456879042,"t":1724824800}
+{"o":4431.0743129331,"h":4438.3226645677,"l":4258.7975792237,"c":4263.9170338099,"v":344911.4413704812,"t":1724828400}
+{"o":4263.9170338099,"h":4357.1652208932,"l":4230.232829456,"c":4335.1494789642,"v":323763.4862671291,"t":1724832000}
+{"o":4335.1494789642,"h":4424.294743196,"l":4123.2495340954,"c":4209.1287758911,"v":279487.0337600039,"t":1724835600}
+{"o":4209.1287758911,"h":4212.2805112218,"l":4171.9490742314,"c":4175.9394758027,"v":285381.4247193256,"t":1724839200}
+{"o":4175.9394758027,"h":4230.2389063218,"l":4169.5273198551,"c":4201.5562380526,"v":212937.6854868765,"t":1724842800}
+{"o":4201.5562380526,"h":4241.4958587809,"l":4196.4372095022,"c":4214.3184437238,"v":242828.0593508127,"t":1724846400}
+{"o":4214.3184437238,"h":4242.4151252092,"l":4143.8616008875,"c":4166.0679529363,"v":317933.904146669,"t":1724850000}
+{"o":4166.0679529363,"h":4214.1854027326,"l":4130.1998100391,"c":4157.9046347474,"v":419665.2784581839,"t":1724853600}
+{"o":4157.9046347474,"h":4255.9432567021,"l":4096.3139528782,"c":4232.5766008261,"v":415733.1836576694,"t":1724857200}
+{"o":4232.5766008261,"h":4293.4763150415,"l":4114.2035035386,"c":4213.0020764233,"v":656636.9058393226,"t":1724860800}
+{"o":4213.0020764233,"h":4240.1938691548,"l":4154.2903564157,"c":4203.2924728358,"v":328601.2052796587,"t":1724864400}
+{"o":4203.2924728358,"h":4278.2191566495,"l":4198.3449631585,"c":4276.0973642783,"v":286459.6541805344,"t":1724868000}
+{"o":4276.0973642783,"h":4309.3258273598,"l":4163.9099590206,"c":4180.936158468,"v":389798.7326316854,"t":1724871600}
+{"o":4180.936158468,"h":4239.2686684067,"l":4149.6893987887,"c":4176.5003938017,"v":478550.0731387372,"t":1724875200}
+{"o":4176.5003938017,"h":4240.791264167,"l":4138.9945026115,"c":4166.1829389811,"v":302452.5828294641,"t":1724878800}
+{"o":4166.1829389811,"h":4218.6144725662,"l":4097.479855952,"c":4193.215774404,"v":304958.2506565077,"t":1724882400}
+{"o":4193.215774404,"h":4216.8025948519,"l":4157.9524600937,"c":4186.8272933747,"v":185244.9282334874,"t":1724886000}
+{"o":4186.8272933747,"h":4221.9012864973,"l":4162.1211015958,"c":4201.9364666316,"v":241055.9668401738,"t":1724889600}
+{"o":4201.9364666316,"h":4217.1262889345,"l":4163.9264111902,"c":4177.0558409255,"v":241781.996538566,"t":1724893200}
+{"o":4177.0558409255,"h":4192.8850221995,"l":4162.2266256527,"c":4189.9729606124,"v":179442.9123991026,"t":1724896800}
+{"o":4189.9729606124,"h":4209.4290943483,"l":4164.9206875236,"c":4183.4179820213,"v":159876.9723760239,"t":1724900400}
+{"o":4183.4179820213,"h":4214.6528679514,"l":4149.2206019685,"c":4193.6196075033,"v":201904.3502704884,"t":1724904000}
+{"o":4193.6196075033,"h":4218.82376754,"l":4185.5571686049,"c":4215.9850773654,"v":204528.7793301389,"t":1724907600}
+{"o":4215.9850773654,"h":4247.9618852266,"l":4177.1477589747,"c":4201.5538509144,"v":240412.0295976212,"t":1724911200}
+{"o":4201.5538509144,"h":4209.5792471233,"l":4191.6889019977,"c":4196.5091408447,"v":141627.5783849967,"t":1724914800}
+{"o":4196.5091408447,"h":4211.7961453003,"l":4188.8769883989,"c":4208.3977704639,"v":184976.3052243324,"t":1724918400}
+{"o":4208.3977704639,"h":4233.1193866674,"l":4031.4487588323,"c":4042.5473357364,"v":183634.6197412548,"t":1724922000}
+{"o":4042.5473357364,"h":4078.026664305,"l":3990.0532600539,"c":4060.4065688129,"v":163309.1261548036,"t":1724925600}
+{"o":4060.4065688129,"h":4155.9745949422,"l":4059.2354590299,"c":4121.3498431184,"v":261520.7737256405,"t":1724929200}
+{"o":4121.3498431184,"h":4133.3100928799,"l":4108.5894372035,"c":4118.0448692173,"v":248883.1128355162,"t":1724932800}
+{"o":4118.0448692173,"h":4126.125411728,"l":4082.5143873696,"c":4104.7975992056,"v":272092.760206398,"t":1724936400}
+{"o":4104.7975992056,"h":4132.1733412065,"l":4083.787559217,"c":4116.1424307777,"v":328313.2665932123,"t":1724940000}
+{"o":4116.1424307777,"h":4186.1295873891,"l":4114.0559816693,"c":4149.3065840643,"v":367270.664500787,"t":1724943600}
+{"o":4149.3065840643,"h":4170.6115323829,"l":4041.5610416157,"c":4053.1693989214,"v":337258.0305645209,"t":1724947200}
+{"o":4053.1693989214,"h":4093.5246686125,"l":4036.9598859859,"c":4087.5309072687,"v":283220.4648643147,"t":1724950800}
+{"o":4087.5309072687,"h":4166.1703900029,"l":3937.8470071189,"c":4029.3035752959,"v":617764.2574366567,"t":1724954400}
+{"o":4029.3035752959,"h":4120.4245338343,"l":3974.4272960756,"c":4081.2969339546,"v":465108.4724845126,"t":1724958000}
+{"o":4081.2969339546,"h":4112.7199667776,"l":4050.9049445947,"c":4079.0298654165,"v":276333.0195084587,"t":1724961600}
+{"o":4079.0298654165,"h":4092.8035605822,"l":4050.3976833381,"c":4066.191799482,"v":268105.2642229809,"t":1724965200}
+{"o":4066.191799482,"h":4094.1024195001,"l":4029.3514103692,"c":4084.9110305183,"v":280991.1905597745,"t":1724968800}
+{"o":4084.9110305183,"h":4101.274980555,"l":4056.6009014262,"c":4074.7669479925,"v":193126.1043551592,"t":1724972400}
+{"o":4074.7669479925,"h":4106.8188380221,"l":4062.8603549423,"c":4086.2741503163,"v":222614.237112982,"t":1724976000}
+{"o":4086.2741503163,"h":4096.3761417759,"l":4058.4328482127,"c":4072.23563554,"v":183617.2585420298,"t":1724979600}
+{"o":4072.23563554,"h":4096.1676388641,"l":4028.9490511994,"c":4067.716820867,"v":240869.7024170815,"t":1724983200}
+{"o":4067.716820867,"h":4068.6210340018,"l":4042.6631000374,"c":4053.7464699117,"v":198061.1974444937,"t":1724986800}
+{"o":4053.7464699117,"h":4087.5589069659,"l":4053.7464699117,"c":4066.098753982,"v":191087.7533898417,"t":1724990400}
+{"o":4066.098753982,"h":4095.522607211,"l":4009.5048542537,"c":4060.8802205393,"v":277367.9070622437,"t":1724994000}
+{"o":4060.8802205393,"h":4109.5671234013,"l":4042.8214467131,"c":4105.8266505193,"v":200172.2310933843,"t":1724997600}
+{"o":4105.8266505193,"h":4113.6701962271,"l":4049.0074560779,"c":4049.9616385891,"v":160345.3551327318,"t":1725001200}
+{"o":4049.9616385891,"h":4106.3917957866,"l":4049.4223825824,"c":4093.8844756725,"v":162279.8267425291,"t":1725004800}
+{"o":4093.8844756725,"h":4110.5227092899,"l":4089.2158774962,"c":4103.3520043965,"v":170206.6993906202,"t":1725008400}
+{"o":4103.3520043965,"h":4109.4820785551,"l":4065.257113113,"c":4077.4367268648,"v":148517.2774092304,"t":1725012000}
+{"o":4077.4367268648,"h":4101.7070568382,"l":4045.7840994944,"c":4071.0869769194,"v":172247.3014001337,"t":1725015600}
+{"o":4071.0869769194,"h":4131.1181683267,"l":4066.1716454373,"c":4107.9421916696,"v":356528.733346588,"t":1725019200}
+{"o":4107.9421916696,"h":4127.4192017035,"l":4002.5597234022,"c":4054.7546283515,"v":313352.1022233748,"t":1725022800}
+{"o":4054.7546283515,"h":4165.2614353493,"l":3933.2129081453,"c":4028.2906356859,"v":476421.5657161726,"t":1725026400}
+{"o":4028.2906356859,"h":4153.9126381378,"l":3922.0989109855,"c":4055.0543115916,"v":701521.9853823803,"t":1725030000}
+{"o":4055.0543115916,"h":4093.2229337826,"l":4021.0594354022,"c":4074.3140420624,"v":506126.8996001479,"t":1725033600}
+{"o":4074.3140420624,"h":4104.1535227156,"l":4055.9668383158,"c":4091.7948279812,"v":273680.7298396445,"t":1725037200}
+{"o":4091.7948279812,"h":4196.4436506672,"l":3969.885882075,"c":4049.036565501,"v":401422.1593776923,"t":1725040800}
+{"o":4049.036565501,"h":4049.036565501,"l":4003.5137445688,"c":4017.1449883257,"v":288269.6811229417,"t":1725044400}
+{"o":4017.1449883257,"h":4035.7319542629,"l":4007.3349040087,"c":4029.6963162348,"v":218564.2994790306,"t":1725048000}
+{"o":4029.6963162348,"h":4048.3376592026,"l":3892.2981156601,"c":3906.1316499552,"v":188955.3901568601,"t":1725051600}
+{"o":3906.1316499552,"h":3963.1507715462,"l":3710.8684729573,"c":3744.9974545716,"v":280877.989382532,"t":1725055200}
+{"o":3744.9974545716,"h":3800.6964430883,"l":3722.7062385634,"c":3784.1596283887,"v":223074.3877753684,"t":1725058800}
+{"o":3784.1596283887,"h":3840.7818312613,"l":3780.7061072121,"c":3816.2727581278,"v":204963.6777250324,"t":1725062400}
+{"o":3816.2727581278,"h":3996.1790994937,"l":3804.1707264372,"c":3964.0096961697,"v":158118.4667990891,"t":1725066000}
+{"o":3964.0096961697,"h":4019.436770823,"l":3922.4807786846,"c":4018.6804342523,"v":165489.6698633517,"t":1725069600}
+{"o":4018.6804342523,"h":4095.1844801645,"l":4014.4743767265,"c":4070.4678250372,"v":129181.6749132634,"t":1725073200}
+{"o":4070.4678250372,"h":4084.7390676068,"l":4068.2469895071,"c":4081.7583242031,"v":98951.3871288486,"t":1725076800}
+{"o":4081.7583242031,"h":4081.7583242031,"l":4051.8596276418,"c":4053.3850877053,"v":128294.9643528563,"t":1725080400}
+{"o":4053.3850877053,"h":4072.653281139,"l":4044.6530169862,"c":4061.2227416944,"v":109822.3134480957,"t":1725084000}
+{"o":4061.2227416944,"h":4078.2756670157,"l":4045.0055355904,"c":4062.5711042075,"v":110189.0069922142,"t":1725087600}
+{"o":4062.5711042075,"h":4107.8416366398,"l":4012.2442991714,"c":4051.6327773104,"v":143315.1150179802,"t":1725091200}
+{"o":4051.6327773104,"h":4075.1733002429,"l":4030.404175757,"c":4070.6225314074,"v":133699.0297880617,"t":1725094800}
+{"o":4070.6225314074,"h":4097.272712921,"l":4066.7059002528,"c":4086.2426343689,"v":121575.1286053257,"t":1725098400}
+{"o":4086.2426343689,"h":4093.3985800853,"l":4076.0624681505,"c":4082.7781600919,"v":102286.8397274385,"t":1725102000}
+{"o":4082.7781600919,"h":4091.0374783854,"l":4036.1695122723,"c":4057.2013386701,"v":112389.29514771,"t":1725105600}
+{"o":4057.2013386701,"h":4062.4786168564,"l":4024.2640293228,"c":4025.7490589457,"v":194378.2341298984,"t":1725109200}
+{"o":4025.7490589457,"h":4079.6163752184,"l":4018.255171843,"c":4070.8622372361,"v":148160.6944362982,"t":1725112800}
+{"o":4070.8622372361,"h":4083.2594934694,"l":4060.8396176376,"c":4080.976723931,"v":124960.3525302911,"t":1725116400}
+{"o":4080.976723931,"h":4084.5067323833,"l":4046.0691886975,"c":4059.4147095279,"v":136173.1117842361,"t":1725120000}
+{"o":4059.4147095279,"h":4065.734037089,"l":4024.2925832931,"c":4048.4093176265,"v":184324.8415233045,"t":1725123600}
+{"o":4048.4093176265,"h":4071.8266968952,"l":4026.655016522,"c":4029.8215928338,"v":141310.7761448869,"t":1725127200}
+{"o":4029.8215928338,"h":4032.5942630514,"l":3978.6693704801,"c":3991.4512937163,"v":124947.3546962879,"t":1725130800}
+{"o":3991.4512937163,"h":4009.7656242205,"l":3954.7711021246,"c":3980.7126813324,"v":145544.7555329695,"t":1725134400}
+{"o":3980.7126813324,"h":4018.8879017445,"l":3972.6128765422,"c":4007.5915678817,"v":138845.0904385542,"t":1725138000}
+{"o":4007.5915678817,"h":4016.2274622313,"l":3989.7776011172,"c":3990.8718706963,"v":114574.3335907166,"t":1725141600}
+{"o":3990.8718706963,"h":3998.7225385606,"l":3976.0083014656,"c":3989.8324241976,"v":102323.3010783323,"t":1725145200}
+{"o":3989.8324241976,"h":3997.9339172438,"l":3979.373597879,"c":3990.5146049,"v":136536.2534633812,"t":1725148800}
+{"o":3990.5146049,"h":3994.8603099706,"l":3928.5466418686,"c":3938.7039233764,"v":219603.6189701036,"t":1725152400}
+{"o":3938.7039233764,"h":3949.432077323,"l":3916.1564364276,"c":3949.2196909149,"v":246344.373999916,"t":1725156000}
+{"o":3949.2196909149,"h":4011.8432575771,"l":3941.372516936,"c":4001.305053566,"v":119618.3164628297,"t":1725159600}
+{"o":4001.305053566,"h":4001.305053566,"l":3978.7169793227,"c":3990.1546189484,"v":111361.2515855949,"t":1725163200}
+{"o":3990.1546189484,"h":4049.4050923706,"l":3910.2368991052,"c":3978.4862853422,"v":211295.6542968984,"t":1725166800}
+{"o":3978.4862853422,"h":4015.7897229008,"l":3305.4267884672,"c":3354.4277913979,"v":144869.0024147755,"t":1725170400}
+{"o":3354.4277913979,"h":3365.9961290332,"l":3337.9428842538,"c":3360.6826745377,"v":168141.8501566252,"t":1725174000}
+{"o":3360.6826745377,"h":3392.7029313738,"l":3319.2048941049,"c":3354.9238172865,"v":162912.309172562,"t":1725177600}
+{"o":3354.9238172865,"h":3381.8938828982,"l":3283.9169054984,"c":3300.8728366517,"v":193402.5858656077,"t":1725181200}
+{"o":3300.8728366517,"h":3304.7626998773,"l":3276.1365763777,"c":3281.7737973153,"v":182600.2974237347,"t":1725184800}
+{"o":3281.7737973153,"h":3348.7504714046,"l":3274.8248640463,"c":3334.2073782898,"v":175363.4163016657,"t":1725188400}
+{"o":3334.2073782898,"h":3421.7093826099,"l":3292.2301466706,"c":3393.4336816703,"v":140097.812390915,"t":1725192000}
+{"o":3393.4336816703,"h":3409.0270356516,"l":2851.7167640109,"c":2939.7520681242,"v":218384.1903819178,"t":1725195600}
+{"o":2939.7520681242,"h":2964.0483210435,"l":2350.0860564348,"c":2413.8823814287,"v":391449.8589740403,"t":1725199200}
+{"o":2413.8823814287,"h":2723.0753714267,"l":2406.3431950681,"c":2712.17044726,"v":373189.8066979314,"t":1725202800}
+{"o":2712.17044726,"h":2763.7698536251,"l":2646.4126650383,"c":2691.7588680747,"v":233336.6076861095,"t":1725206400}
+{"o":2691.7588680747,"h":2745.7337795876,"l":2667.0396359608,"c":2717.7208930127,"v":204053.5981137351,"t":1725210000}
+{"o":2717.7208930127,"h":2771.4743964077,"l":2629.1850551981,"c":2691.0782518879,"v":288482.1693340751,"t":1725213600}
+{"o":2691.0782518879,"h":2724.5975704742,"l":2640.5968115055,"c":2700.2912051838,"v":263467.5323078248,"t":1725217200}
+{"o":2700.2912051838,"h":2725.6240758058,"l":2652.4160759866,"c":2681.6173850223,"v":356564.4816614072,"t":1725220800}
+{"o":2681.6173850223,"h":2710.9902387916,"l":2633.5086294227,"c":2681.8249074573,"v":186902.9904059448,"t":1725224400}
+{"o":2681.8249074573,"h":2742.5247014472,"l":2548.5621886361,"c":2638.6910899465,"v":423193.3165275977,"t":1725228000}
+{"o":2638.6910899465,"h":2713.6585069746,"l":2601.3185014669,"c":2669.3827409015,"v":386787.0555146352,"t":1725231600}
+{"o":2669.3827409015,"h":2718.7041296191,"l":2656.2560672598,"c":2691.4299443818,"v":284551.087086445,"t":1725235200}
+{"o":2691.4299443818,"h":2709.1953302904,"l":2665.4468624522,"c":2684.7040386401,"v":229222.9095858834,"t":1725238800}
+{"o":2684.7040386401,"h":2705.5059360519,"l":2612.1644145115,"c":2628.9663812048,"v":227467.4384804949,"t":1725242400}
+{"o":2628.9663812048,"h":2660.0909519966,"l":2557.5234463585,"c":2577.1351169728,"v":221636.1129759276,"t":1725246000}
+{"o":2577.1351169728,"h":2614.5883212077,"l":2519.6720019092,"c":2553.2691789715,"v":304002.550863226,"t":1725249600}
+{"o":2553.2691789715,"h":2633.0189232857,"l":2552.1024642207,"c":2610.6825221344,"v":270891.4875732295,"t":1725253200}
+{"o":2610.6825221344,"h":2687.1143317523,"l":2554.0553461257,"c":2662.4443747672,"v":175303.8105685173,"t":1725256800}
+{"o":2662.4443747672,"h":2705.4106968191,"l":2622.6026107969,"c":2665.4421337729,"v":201888.140068463,"t":1725260400}
+{"o":2665.4421337729,"h":2727.4176616764,"l":2608.349994249,"c":2662.2573510431,"v":303925.8544347477,"t":1725264000}
+{"o":2662.2573510431,"h":2759.7623583071,"l":2643.9230803708,"c":2749.2299970941,"v":284082.3857654363,"t":1725267600}
+{"o":2749.2299970941,"h":2775.1025763856,"l":2687.9418847669,"c":2703.2727783292,"v":297929.3566224714,"t":1725271200}
+{"o":2703.2727783292,"h":2785.9034158776,"l":2693.1530984811,"c":2767.4818262656,"v":187722.9532773389,"t":1725274800}
+{"o":2767.4818262656,"h":2791.7408278302,"l":2758.0687114922,"c":2780.1203840275,"v":179143.2245114598,"t":1725278400}
+{"o":2780.1203840275,"h":2796.5057682531,"l":2755.1538720861,"c":2761.5373907107,"v":180743.7613174086,"t":1725282000}
+{"o":2761.5373907107,"h":2822.8507879308,"l":2712.3169716088,"c":2771.6897226894,"v":339335.4295929453,"t":1725285600}
+{"o":2771.6897226894,"h":2804.1633827212,"l":2760.6422742061,"c":2785.7155997775,"v":245910.2120606502,"t":1725289200}
+{"o":2785.7155997775,"h":2823.2823851221,"l":2768.4796318263,"c":2791.7806244835,"v":227228.7826338094,"t":1725292800}
+{"o":2791.7806244835,"h":2828.4557270934,"l":2791.7806244835,"c":2821.3955889106,"v":246984.099324296,"t":1725296400}
+{"o":2821.3955889106,"h":2832.9283613107,"l":2790.0172035337,"c":2805.9754550101,"v":202648.3480248898,"t":1725300000}
+{"o":2805.9754550101,"h":2811.3245302981,"l":2759.1652177648,"c":2782.1785845731,"v":151526.5296159398,"t":1725303600}
+{"o":2782.1785845731,"h":2823.0087942086,"l":2750.1864566176,"c":2789.3955661444,"v":268512.4725618073,"t":1725307200}
+{"o":2789.3955661444,"h":2798.4030894942,"l":2772.6677374042,"c":2779.5734064752,"v":274015.5960285415,"t":1725310800}
+{"o":2779.5734064752,"h":2795.028283332,"l":2748.1628187339,"c":2768.761291446,"v":214448.120225904,"t":1725314400}
+{"o":2768.761291446,"h":2780.523337659,"l":2749.4373055036,"c":2756.2941178176,"v":175443.2451907448,"t":1725318000}
+{"o":2756.2941178176,"h":2766.8632621399,"l":2741.3640145634,"c":2763.8650150266,"v":197847.2446550337,"t":1725321600}
+{"o":2763.8650150266,"h":2773.2263454206,"l":2752.5911240224,"c":2772.2394452741,"v":212257.4622405466,"t":1725325200}
+{"o":2772.2394452741,"h":2812.1084150683,"l":2754.3809086429,"c":2770.7848298913,"v":349831.8499130214,"t":1725328800}
+{"o":2770.7848298913,"h":2807.7049799274,"l":2762.6051152489,"c":2793.3441453814,"v":225387.1912836342,"t":1725332400}
+{"o":2793.3441453814,"h":2801.0286950946,"l":2772.9128254796,"c":2781.6427771675,"v":292033.5288525484,"t":1725336000}
+{"o":2781.6427771675,"h":2811.5670204833,"l":2772.0172593168,"c":2793.8382070531,"v":183440.486629285,"t":1725339600}
+{"o":2793.8382070531,"h":2794.0002673248,"l":2763.5385071073,"c":2765.9202497517,"v":194109.9707138769,"t":1725343200}
+{"o":2765.9202497517,"h":2789.9378878963,"l":2765.9202497517,"c":2784.8883936207,"v":154301.4333664629,"t":1725346800}
+{"o":2784.8883936207,"h":2805.3126016174,"l":2747.7190507472,"c":2771.1696045759,"v":238681.3589739147,"t":1725350400}
+{"o":2771.1696045759,"h":2910.2843401176,"l":2770.1069590515,"c":2889.1985523833,"v":180313.8220939339,"t":1725354000}
+{"o":2889.1985523833,"h":2923.7698667971,"l":2882.0421150939,"c":2912.7326855712,"v":161660.9301910314,"t":1725357600}
+{"o":2912.7326855712,"h":2926.1345652153,"l":2870.4396789835,"c":2884.58975651,"v":164365.4058934411,"t":1725361200}
+{"o":2884.58975651,"h":2910.2154558386,"l":2862.5545546877,"c":2866.2418210793,"v":228175.1270744653,"t":1725364800}
+{"o":2866.2418210793,"h":2945.0872438727,"l":2796.7865671994,"c":2869.6555352454,"v":396734.5531670057,"t":1725368400}
+{"o":2869.6555352454,"h":2878.7837145033,"l":2819.1880281618,"c":2848.8912235533,"v":387104.314523902,"t":1725372000}
+{"o":2848.8912235533,"h":2859.6401742684,"l":2816.8250616055,"c":2836.7097587785,"v":340067.6032614152,"t":1725375600}
+{"o":2836.7097587785,"h":2908.1528674031,"l":2827.0704721296,"c":2894.340068232,"v":272713.688047125,"t":1725379200}
+{"o":2894.340068232,"h":2926.9256519641,"l":2850.0648048619,"c":2872.1267805039,"v":294176.0765472366,"t":1725382800}
+{"o":2872.1267805039,"h":2903.1675281279,"l":2864.0185768092,"c":2897.5838432614,"v":264999.8493369815,"t":1725386400}
+{"o":2897.5838432614,"h":2925.8177988848,"l":2886.2885078096,"c":2897.2949067331,"v":296569.3231865728,"t":1725390000}
+{"o":2897.2949067331,"h":2911.5210510615,"l":2878.6902828831,"c":2889.3840769236,"v":224466.2674593254,"t":1725393600}
+{"o":2889.3840769236,"h":2922.5227093444,"l":2854.4267828097,"c":2909.3614937023,"v":235676.2067839607,"t":1725397200}
+{"o":2909.3614937023,"h":2914.587573061,"l":2892.9025195425,"c":2895.1370986676,"v":150230.8842043442,"t":1725400800}
+{"o":2895.1370986676,"h":2937.9390001345,"l":2842.3276994054,"c":2887.9361329114,"v":289048.6112963302,"t":1725404400}
+{"o":2887.9361329114,"h":2942.8946770365,"l":2808.3851013734,"c":2887.5516688465,"v":331939.2670049237,"t":1725408000}
+{"o":2887.5516688465,"h":3012.7816536295,"l":2795.034027552,"c":2944.1445925639,"v":772107.1621778494,"t":1725411600}
+{"o":2944.1445925639,"h":2960.7037244886,"l":2929.0531679081,"c":2950.5743011688,"v":236512.5783862387,"t":1725415200}
+{"o":2950.5743011688,"h":2970.1715435484,"l":2948.5331639135,"c":2963.1658243387,"v":176256.3300342019,"t":1725418800}
+{"o":2963.1658243387,"h":2980.1274686569,"l":2928.704722426,"c":2962.1141534313,"v":160992.2527250842,"t":1725422400}
+{"o":2962.1141534313,"h":2962.1141534313,"l":2932.9302419107,"c":2938.0236577387,"v":178047.695886945,"t":1725426000}
+{"o":2938.0236577387,"h":2985.9260186761,"l":2918.6005297277,"c":2950.4868029592,"v":248020.6951957129,"t":1725429600}
+{"o":2950.4868029592,"h":3024.3182810041,"l":2903.6056010716,"c":2951.9195594538,"v":427378.527594533,"t":1725433200}
+{"o":2951.9195594538,"h":2979.509063098,"l":2940.3140492678,"c":2956.7457877342,"v":205524.8535832846,"t":1725436800}
+{"o":2956.7457877342,"h":2974.6603643291,"l":2948.0672217286,"c":2948.2552283585,"v":178461.3411984285,"t":1725440400}
+{"o":2948.2552283585,"h":2954.8745371103,"l":2922.9822522941,"c":2924.9421651586,"v":224800.697525446,"t":1725444000}
+{"o":2924.9421651586,"h":2973.3252020874,"l":2915.4142959505,"c":2954.468373191,"v":185568.9569270866,"t":1725447600}
+{"o":2954.468373191,"h":2990.2346024528,"l":2935.8901904928,"c":2956.8104505439,"v":261469.6485630382,"t":1725451200}
+{"o":2956.8104505439,"h":2991.1154266732,"l":2938.4646760536,"c":2970.6083230297,"v":333901.7262350292,"t":1725454800}
+{"o":2970.6083230297,"h":3488.3510051592,"l":2955.1288723811,"c":3347.1619659028,"v":591857.2369418791,"t":1725458400}
+{"o":3347.1619659028,"h":3612.8025623421,"l":3282.1964994264,"c":3554.2612975424,"v":528838.1024013595,"t":1725462000}
+{"o":3554.2612975424,"h":4528.4350329132,"l":3524.4325594053,"c":4000.4008573249,"v":433040.4567183018,"t":1725465600}
+{"o":4000.4008573249,"h":4232.7495949795,"l":3730.6677093428,"c":3936.3856094551,"v":291244.1438508104,"t":1725469200}
+{"o":3936.3856094551,"h":3974.6017260698,"l":3875.7861052987,"c":3920.6935386432,"v":248200.5149054419,"t":1725472800}
+{"o":3920.6935386432,"h":3960.1177065207,"l":3872.5846179666,"c":3926.9205067972,"v":209815.6753764614,"t":1725476400}
+{"o":3926.9205067972,"h":3952.7832251472,"l":3892.1031860261,"c":3921.9107611209,"v":209812.9874320368,"t":1725480000}
+{"o":3921.9107611209,"h":3950.7221869414,"l":3906.2398694342,"c":3926.3835613172,"v":166555.3466406138,"t":1725483600}
+{"o":3926.3835613172,"h":4014.9302427964,"l":3903.1244270792,"c":3980.6301676852,"v":195530.3144261564,"t":1725487200}
+{"o":3980.6301676852,"h":4020.9668131037,"l":3919.6637380798,"c":3954.0851897196,"v":169335.3006663184,"t":1725490800}
+{"o":3954.0851897196,"h":3993.8389347173,"l":3925.7562924413,"c":3949.8324321843,"v":185678.3488652094,"t":1725494400}
+{"o":3949.8324321843,"h":3996.9774725018,"l":3903.6958721969,"c":3967.2469106331,"v":184929.0377182137,"t":1725498000}
+{"o":3967.2469106331,"h":4012.3469131098,"l":3926.4141678011,"c":3980.6180590904,"v":232161.1214004747,"t":1725501600}
+{"o":3980.6180590904,"h":4000.5301402555,"l":3924.0677750766,"c":3956.029395,"v":276267.5257244815,"t":1725505200}
+{"o":3956.029395,"h":4039.7163387418,"l":3888.9224062901,"c":3952.7989944507,"v":216115.6374068271,"t":1725508800}
+{"o":3952.7989944507,"h":3997.4621635029,"l":3914.9454935746,"c":3955.4178602352,"v":207456.4415068786,"t":1725512400}
+{"o":3955.4178602352,"h":3984.8055009366,"l":3910.0189196828,"c":3949.6503308177,"v":219559.7726306375,"t":1725516000}
+{"o":3949.6503308177,"h":3987.9481483406,"l":3845.6186199502,"c":3900.0650967908,"v":177757.6969019745,"t":1725519600}
+{"o":3900.0650967908,"h":3937.9849272732,"l":3855.1716377352,"c":3906.723771379,"v":184674.1601660954,"t":1725523200}
+{"o":3906.723771379,"h":3929.2019823163,"l":3866.0376967219,"c":3898.1935555784,"v":175875.4565782938,"t":1725526800}
+{"o":3898.1935555784,"h":3917.1514924322,"l":3873.5205271213,"c":3898.4145912934,"v":193566.1377675202,"t":1725530400}
+{"o":3898.4145912934,"h":3916.9255456392,"l":3815.493922742,"c":3850.8611858807,"v":161342.6396812512,"t":1725534000}
+{"o":3850.8611858807,"h":3891.3911674195,"l":3799.5457268683,"c":3842.4007265574,"v":335252.2805689762,"t":1725537600}
+{"o":3842.4007265574,"h":3886.9067607131,"l":3811.6424824932,"c":3851.0626728444,"v":418906.2230959071,"t":1725541200}
+{"o":3851.0626728444,"h":3935.781039969,"l":3760.0045896756,"c":3834.5947794885,"v":500040.5888490643,"t":1725544800}
+{"o":3834.5947794885,"h":3847.5505786782,"l":3580.1169266537,"c":3655.199710642,"v":495525.273237341,"t":1725548400}
+{"o":3655.199710642,"h":3740.1255866082,"l":3622.8182810071,"c":3709.6487633495,"v":328091.7668309982,"t":1725552000}
+{"o":3709.6487633495,"h":3736.4240784922,"l":3697.3803233272,"c":3733.6789341033,"v":294149.2542245902,"t":1725555600}
+{"o":3733.6789341033,"h":3744.0119091942,"l":3713.7826218119,"c":3728.3366503264,"v":258925.4594668331,"t":1725559200}
+{"o":3728.3366503264,"h":3757.2742954549,"l":3640.9518952856,"c":3687.3724989343,"v":458774.6534261316,"t":1725562800}
+{"o":3687.3724989343,"h":3704.3152212105,"l":3675.8151238936,"c":3684.4222776344,"v":211445.6724180126,"t":1725566400}
+{"o":3684.4222776344,"h":3723.4167643553,"l":3683.4173141201,"c":3717.102097455,"v":224888.5414649491,"t":1725570000}
+{"o":3717.102097455,"h":3728.8019150052,"l":3686.6683732489,"c":3719.9106985688,"v":170633.6190557472,"t":1725573600}
+{"o":3719.9106985688,"h":3724.8026879905,"l":3705.655912708,"c":3715.1887154975,"v":157147.0939653934,"t":1725577200}
+{"o":3715.1887154975,"h":3728.8043524488,"l":3680.6854854059,"c":3704.3771229237,"v":201391.6076417428,"t":1725580800}
+{"o":3704.3771229237,"h":3738.1657752697,"l":3684.739092551,"c":3727.7323710289,"v":198824.0212513252,"t":1725584400}
+{"o":3727.7323710289,"h":3762.8911304151,"l":3718.7189547279,"c":3755.5482347751,"v":208626.9282157581,"t":1725588000}
+{"o":3755.5482347751,"h":3764.8122280466,"l":3739.8151036534,"c":3739.8151036534,"v":196644.2428858639,"t":1725591600}
+{"o":3739.8151036534,"h":3754.0966662699,"l":3730.8369003664,"c":3732.4685087237,"v":176144.466089377,"t":1725595200}
+{"o":3732.4685087237,"h":3740.1015027325,"l":3690.0455940947,"c":3709.7609084844,"v":177146.6021030113,"t":1725598800}
+{"o":3709.7609084844,"h":3715.542647096,"l":3695.0496125606,"c":3710.2166901782,"v":146594.700971903,"t":1725602400}
+{"o":3710.2166901782,"h":3760.6436678153,"l":3597.1560534114,"c":3698.1380244089,"v":320684.6908232508,"t":1725606000}
+{"o":3698.1380244089,"h":3727.4953264396,"l":3671.6914650682,"c":3685.797715152,"v":195281.9136681981,"t":1725609600}
+{"o":3685.797715152,"h":3716.7530531486,"l":3680.5503866276,"c":3711.9597051067,"v":165099.2195181219,"t":1725613200}
+{"o":3711.9597051067,"h":3759.6759653573,"l":3667.5152792209,"c":3699.0886016703,"v":241406.3265738796,"t":1725616800}
+{"o":3699.0886016703,"h":3704.7964681335,"l":3680.1985813529,"c":3693.9119831574,"v":224644.6975370821,"t":1725620400}
+{"o":3693.9119831574,"h":3802.8639859544,"l":3583.6525311256,"c":3689.9571988773,"v":689284.7793380698,"t":1725624000}
+{"o":3689.9571988773,"h":3763.8685783935,"l":3597.3151100728,"c":3669.2907072792,"v":607588.5099886861,"t":1725627600}
+{"o":3669.2907072792,"h":3747.4457310074,"l":3588.0340919336,"c":3689.3750528559,"v":761289.2009798093,"t":1725631200}
+{"o":3689.3750528559,"h":3764.6764889481,"l":3620.4123024738,"c":3708.4855894357,"v":647030.122692398,"t":1725634800}
+{"o":3708.4855894357,"h":3763.2897795373,"l":3626.4062264336,"c":3708.4272672006,"v":743754.5135983892,"t":1725638400}
+{"o":3708.4272672006,"h":3751.8229933761,"l":3654.5536289384,"c":3691.7434042117,"v":456469.5035278464,"t":1725642000}
+{"o":3691.7434042117,"h":3807.8060016273,"l":3632.7350806283,"c":3746.290427798,"v":420597.5819353157,"t":1725645600}
+{"o":3746.290427798,"h":3791.8486324725,"l":3688.3451343533,"c":3742.5797712905,"v":513617.0573390015,"t":1725649200}
+{"o":3742.5797712905,"h":3919.465223362,"l":3612.6286813214,"c":3752.2486201693,"v":597033.3878421669,"t":1725652800}
+{"o":3752.2486201693,"h":3871.8448298437,"l":3690.1281536375,"c":3828.1598483244,"v":491558.4582058577,"t":1725656400}
+{"o":3828.1598483244,"h":3848.7872377902,"l":3805.0038431623,"c":3827.61153065,"v":223533.7796830661,"t":1725660000}
+{"o":3827.61153065,"h":3844.8917845091,"l":3823.2526855841,"c":3838.6399777679,"v":177450.0308287159,"t":1725663600}
+{"o":3838.6399777679,"h":3859.3974635715,"l":3787.4064728674,"c":3791.2661395857,"v":242338.312011453,"t":1725667200}
+{"o":3791.2661395857,"h":3827.852203502,"l":3766.9103197006,"c":3807.4836157709,"v":173551.0454841083,"t":1725670800}
+{"o":3807.4836157709,"h":3833.8581138396,"l":3802.0122804054,"c":3825.1307425731,"v":149807.1690845586,"t":1725674400}
+{"o":3825.1307425731,"h":3835.8102280955,"l":3822.0885615871,"c":3826.6002252435,"v":132926.5739169037,"t":1725678000}
+{"o":3826.6002252435,"h":3858.6469610459,"l":3824.4183874062,"c":3857.1844428499,"v":174806.8652781088,"t":1725681600}
+{"o":3857.1844428499,"h":3890.8164964089,"l":3778.8800711367,"c":3804.7724156157,"v":208462.4717136263,"t":1725685200}
+{"o":3804.7724156157,"h":3821.4658011007,"l":3771.1966148206,"c":3789.0912664533,"v":170702.9589239878,"t":1725688800}
+{"o":3789.0912664533,"h":3822.0072622253,"l":3698.418633794,"c":3714.3732119399,"v":188628.1544298278,"t":1725692400}
+{"o":3714.3732119399,"h":3718.9751160908,"l":3691.9094581554,"c":3709.0989035413,"v":155234.7185874184,"t":1725696000}
+{"o":3709.0989035413,"h":3745.4071758173,"l":3690.1892892276,"c":3711.3547172239,"v":131144.8527102761,"t":1725699600}
+{"o":3711.3547172239,"h":3723.7632379218,"l":3704.7684473041,"c":3704.7684473041,"v":138952.3283851795,"t":1725703200}
+{"o":3704.7684473041,"h":3721.0894753971,"l":3699.8635361673,"c":3707.6760633592,"v":131756.5514621427,"t":1725706800}
+{"o":3707.6760633592,"h":3742.210221599,"l":3707.6760633592,"c":3730.7599991052,"v":137788.8125269149,"t":1725710400}
+{"o":3730.7599991052,"h":3742.2233700441,"l":3699.3137950025,"c":3722.3272834962,"v":197630.7420090898,"t":1725714000}
+{"o":3722.3272834962,"h":3746.7183020188,"l":3695.8348469938,"c":3722.0101841475,"v":189365.4355058092,"t":1725717600}
+{"o":3722.0101841475,"h":3768.4531667211,"l":3692.6901468657,"c":3720.6970883302,"v":303554.6714394465,"t":1725721200}
+{"o":3720.6970883302,"h":3755.7129571524,"l":3680.3657658108,"c":3707.3464454997,"v":235712.4921376554,"t":1725724800}
+{"o":3707.3464454997,"h":3744.3613568691,"l":3678.8899969175,"c":3711.0574904832,"v":251874.2328000955,"t":1725728400}
+{"o":3711.0574904832,"h":3769.6854764201,"l":3667.3903295977,"c":3705.6148707947,"v":239443.1946342151,"t":1725732000}
+{"o":3705.6148707947,"h":3743.0234645362,"l":3703.1414880253,"c":3727.6082296054,"v":179235.1429747448,"t":1725735600}
+{"o":3727.6082296054,"h":3731.1085980689,"l":3688.3607594557,"c":3688.3607594557,"v":148698.2624546303,"t":1725739200}
+{"o":3688.3607594557,"h":3723.8366884738,"l":3658.2363324878,"c":3685.1907445809,"v":157688.4233727512,"t":1725742800}
+{"o":3685.1907445809,"h":3696.6876736666,"l":3656.3094604866,"c":3681.751663106,"v":140188.3531458019,"t":1725746400}
+{"o":3681.751663106,"h":3712.8068417841,"l":3671.5298924758,"c":3709.1231140923,"v":120628.9644955001,"t":1725750000}
+{"o":3709.1231140923,"h":3715.7826137297,"l":3685.1685554856,"c":3703.9562562187,"v":145089.4138526942,"t":1725753600}
+{"o":3703.9562562187,"h":3725.5104733544,"l":3702.4889153605,"c":3715.0585212542,"v":135864.6104294959,"t":1725757200}
+{"o":3715.0585212542,"h":3729.5911450859,"l":3677.5318382599,"c":3686.5829595523,"v":140906.4931004322,"t":1725760800}
+{"o":3686.5829595523,"h":3716.9501504573,"l":3675.7865501386,"c":3709.8440135327,"v":114435.3167427023,"t":1725764400}
+{"o":3709.8440135327,"h":3723.3258759553,"l":3703.7877752307,"c":3715.7014779609,"v":122300.4297936408,"t":1725768000}
+{"o":3715.7014779609,"h":3716.0459021979,"l":3698.028900316,"c":3698.028900316,"v":151932.864270508,"t":1725771600}
+{"o":3698.028900316,"h":3717.4240437668,"l":3697.9178108018,"c":3713.0078135956,"v":97262.8923331086,"t":1725775200}
+{"o":3713.0078135956,"h":3762.6367526424,"l":3711.3196719496,"c":3748.1332824285,"v":185635.1839738369,"t":1725778800}
+{"o":3748.1332824285,"h":3756.3680675101,"l":3702.6036793816,"c":3726.5180867532,"v":205235.9073819515,"t":1725782400}
+{"o":3726.5180867532,"h":3760.2981818654,"l":3689.9669845471,"c":3691.4350418879,"v":229940.4431226352,"t":1725786000}
+{"o":3691.4350418879,"h":3741.3010739471,"l":3689.7227226711,"c":3726.7879134965,"v":152555.0913289481,"t":1725789600}
+{"o":3726.7879134965,"h":3751.1704291215,"l":3708.678656146,"c":3727.0639747806,"v":145156.6104756593,"t":1725793200}
+{"o":3727.0639747806,"h":3767.7949725876,"l":3685.3537517371,"c":3724.1088922039,"v":186226.9689496969,"t":1725796800}
+{"o":3724.1088922039,"h":3752.4347060414,"l":3711.4587496386,"c":3749.8234790431,"v":174214.9205708065,"t":1725800400}
+{"o":3749.8234790431,"h":3765.8029396232,"l":3709.7737002385,"c":3721.034352422,"v":267760.5385935783,"t":1725804000}
+{"o":3721.034352422,"h":3760.1053842085,"l":3692.3821302558,"c":3724.0474009523,"v":413552.1178711893,"t":1725807600}
+{"o":3724.0474009523,"h":3771.0294164932,"l":3720.7009588734,"c":3753.2712207427,"v":194214.1433530295,"t":1725811200}
+{"o":3753.2712207427,"h":3799.1681504394,"l":3752.4846120341,"c":3797.4366989703,"v":177821.7498382688,"t":1725814800}
+{"o":3797.4366989703,"h":3800.2494503439,"l":3778.1835938527,"c":3783.9738584727,"v":159974.8077660222,"t":1725818400}
+{"o":3783.9738584727,"h":3792.8222784316,"l":3739.8110699742,"c":3760.675062494,"v":125750.155758226,"t":1725822000}
+{"o":3760.675062494,"h":3767.8223237897,"l":3750.5309569883,"c":3763.6429679654,"v":113718.6362915734,"t":1725825600}
+{"o":3763.6429679654,"h":3795.6533966334,"l":3725.9417029592,"c":3759.3113700763,"v":224806.9103791144,"t":1725829200}
+{"o":3759.3113700763,"h":3836.2387491597,"l":3682.8266342721,"c":3736.1587391125,"v":458074.4364602726,"t":1725832800}
+{"o":3736.1587391125,"h":3764.8641047942,"l":3732.0478545666,"c":3759.4328283435,"v":186827.9901580557,"t":1725836400}
+{"o":3759.4328283435,"h":3785.442956745,"l":3731.6510265758,"c":3759.2131335491,"v":237711.8027229914,"t":1725840000}
+{"o":3759.2131335491,"h":3779.8791321131,"l":3733.4354239546,"c":3750.2304203142,"v":240884.363894411,"t":1725843600}
+{"o":3750.2304203142,"h":3753.9297617176,"l":3708.3498129795,"c":3736.2552411386,"v":207363.4054712994,"t":1725847200}
+{"o":3736.2552411386,"h":3736.9616886397,"l":3695.8804309642,"c":3715.449497283,"v":186432.2339621086,"t":1725850800}
+{"o":3715.449497283,"h":3721.2709555515,"l":3694.9815934819,"c":3705.6577734645,"v":144779.4335337697,"t":1725854400}
+{"o":3705.6577734645,"h":3712.5316450951,"l":3683.7480661114,"c":3692.114934068,"v":147492.2165703296,"t":1725858000}
+{"o":3692.114934068,"h":3719.2451048786,"l":3688.3052017835,"c":3716.0022186596,"v":192948.7364379416,"t":1725861600}
+{"o":3716.0022186596,"h":3737.5060052837,"l":3703.4435826641,"c":3736.0514489686,"v":155304.469691406,"t":1725865200}
+{"o":3736.0514489686,"h":3761.7751278133,"l":3732.3355243137,"c":3753.214691487,"v":220094.9876828039,"t":1725868800}
+{"o":3753.214691487,"h":3851.0572341665,"l":3735.8388088599,"c":3807.1332322073,"v":217559.3321110111,"t":1725872400}
+{"o":3807.1332322073,"h":3833.2596934282,"l":3798.4272189814,"c":3817.8440994351,"v":160050.6662580176,"t":1725876000}
+{"o":3817.8440994351,"h":3846.8935398536,"l":3798.3096944829,"c":3830.4401349757,"v":141374.1276354945,"t":1725879600}
+{"o":3830.4401349757,"h":3849.0764796611,"l":3791.2140475554,"c":3813.9256467447,"v":218634.2252763072,"t":1725883200}
+{"o":3813.9256467447,"h":3841.254064028,"l":3796.1182890803,"c":3827.4737774241,"v":305371.1500797975,"t":1725886800}
+{"o":3827.4737774241,"h":3904.1454186264,"l":3746.1159968866,"c":3816.2746455513,"v":393420.4133109785,"t":1725890400}
+{"o":3816.2746455513,"h":3859.7407288716,"l":3796.3054590991,"c":3838.1686320219,"v":302793.2921680178,"t":1725894000}
+{"o":3838.1686320219,"h":3999.7637787817,"l":3726.7843670404,"c":3864.053109529,"v":597800.1766407893,"t":1725897600}
+{"o":3864.053109529,"h":3899.0556347294,"l":3853.9164246289,"c":3865.5019414158,"v":418424.8881588798,"t":1725901200}
+{"o":3865.5019414158,"h":3887.3045974005,"l":3836.7541518252,"c":3864.6362548056,"v":325733.2226680632,"t":1725904800}
+{"o":3864.6362548056,"h":3921.7008871639,"l":3827.6108998202,"c":3883.9771514961,"v":302585.4968113154,"t":1725908400}
+{"o":3883.9771514961,"h":3895.9093869064,"l":3831.8071785254,"c":3878.7122420941,"v":238238.8899630564,"t":1725912000}
+{"o":3878.7122420941,"h":3946.4602136549,"l":3855.273649562,"c":3874.0380277789,"v":450851.0750149552,"t":1725915600}
+{"o":3874.0380277789,"h":3889.8228403476,"l":3840.3083221397,"c":3853.874447027,"v":264428.5748337018,"t":1725919200}
+{"o":3853.874447027,"h":3877.2799831069,"l":3836.6982948881,"c":3867.7562983607,"v":203292.7272472529,"t":1725922800}
+{"o":3867.7562983607,"h":3872.2464610834,"l":3821.6560988785,"c":3838.0604637498,"v":228050.8271902757,"t":1725926400}
+{"o":3838.0604637498,"h":3895.0391775613,"l":3807.3764484262,"c":3869.573413717,"v":170648.3816425484,"t":1725930000}
+{"o":3869.573413717,"h":3877.3286168155,"l":3854.9586794611,"c":3872.5210842533,"v":142503.3633821438,"t":1725933600}
+{"o":3872.5210842533,"h":3875.3776817342,"l":3854.30081224,"c":3857.8794483956,"v":164505.4714066435,"t":1725937200}
+{"o":3857.8794483956,"h":3889.5862015442,"l":3846.7962258527,"c":3868.5590612402,"v":139165.1587189773,"t":1725940800}
+{"o":3868.5590612402,"h":3931.0408878943,"l":3835.1693987887,"c":3884.8629614624,"v":137031.1351079172,"t":1725944400}
+{"o":3884.8629614624,"h":3916.4269942489,"l":3860.7000327602,"c":3886.5921370573,"v":130590.4792469997,"t":1725948000}
+{"o":3886.5921370573,"h":3926.2211109023,"l":3866.9441486246,"c":3903.9673477786,"v":211931.4582776662,"t":1725951600}
+{"o":3903.9673477786,"h":3935.6277085368,"l":3887.1197136845,"c":3911.1411648225,"v":188871.3057701277,"t":1725955200}
+{"o":3911.1411648225,"h":3921.4205572074,"l":3883.7185695666,"c":3892.149723353,"v":140905.4297334446,"t":1725958800}
+{"o":3892.149723353,"h":3910.4665951896,"l":3878.4268660733,"c":3903.8340100257,"v":158212.887044141,"t":1725962400}
+{"o":3903.8340100257,"h":3916.9125858151,"l":3894.1559828433,"c":3912.4694183233,"v":143989.5409905726,"t":1725966000}
+{"o":3912.4694183233,"h":3936.5417169766,"l":3855.5325470028,"c":3858.1544483876,"v":161867.2566240852,"t":1725969600}
+{"o":3858.1544483876,"h":3892.0555390223,"l":3827.9662702627,"c":3878.5442745156,"v":262307.9623229972,"t":1725973200}
+{"o":3878.5442745156,"h":3935.2520927278,"l":3851.1259039098,"c":3892.0042035805,"v":416014.9123261567,"t":1725976800}
+{"o":3892.0042035805,"h":3926.9665481058,"l":3815.9892051019,"c":3819.1871744037,"v":335025.6301627868,"t":1725980400}
+{"o":3819.1871744037,"h":3877.3153048113,"l":3807.4545523118,"c":3864.9649097907,"v":272478.8081728939,"t":1725984000}
+{"o":3864.9649097907,"h":3935.4201624415,"l":3862.2018633261,"c":3903.047336923,"v":290920.1887632928,"t":1725987600}
+{"o":3903.047336923,"h":3966.0032554998,"l":3848.7908433127,"c":3878.0040931398,"v":452325.159942274,"t":1725991200}
+{"o":3878.0040931398,"h":3918.0687225601,"l":3849.8176526355,"c":3907.3061831782,"v":300495.3610257755,"t":1725994800}
+{"o":3907.3061831782,"h":3934.5261497886,"l":3880.1261518501,"c":3880.1261518501,"v":226899.0797622633,"t":1725998400}
+{"o":3880.1261518501,"h":3909.0845005657,"l":3865.0566064743,"c":3889.3508503455,"v":212761.2550429197,"t":1726002000}
+{"o":3889.3508503455,"h":3944.385313544,"l":3882.3110648759,"c":3940.6958293374,"v":183203.9706351627,"t":1726005600}
+{"o":3940.6958293374,"h":3944.3294714787,"l":3923.2674892971,"c":3930.2456815932,"v":127371.6546466446,"t":1726009200}
+{"o":3930.2456815932,"h":3938.3618761764,"l":3916.0970267778,"c":3928.2611618937,"v":168429.4148273269,"t":1726012800}
+{"o":3928.2611618937,"h":3964.411134794,"l":3863.0202885427,"c":3900.4548682476,"v":350636.9981925945,"t":1726016400}
+{"o":3900.4548682476,"h":3932.7348126485,"l":3891.2352295429,"c":3919.4746303619,"v":230395.3373639913,"t":1726020000}
+{"o":3919.4746303619,"h":3922.6007014274,"l":3900.1175341035,"c":3908.110564879,"v":183862.0234499697,"t":1726023600}
+{"o":3908.110564879,"h":3935.6655747358,"l":3848.8180878427,"c":3895.9435610757,"v":253433.7510678228,"t":1726027200}
+{"o":3895.9435610757,"h":3897.2260109721,"l":3862.7482305436,"c":3869.2796064478,"v":198616.730863292,"t":1726030800}
+{"o":3869.2796064478,"h":3921.9987447998,"l":3861.4991808437,"c":3903.811960345,"v":200653.4967744415,"t":1726034400}
+{"o":3903.811960345,"h":3930.6159087428,"l":3900.8761081959,"c":3926.9679435357,"v":222606.6338980932,"t":1726038000}
+{"o":3926.9679435357,"h":3927.2769246401,"l":3865.6768594124,"c":3877.0785074665,"v":232699.851057678,"t":1726041600}
+{"o":3877.0785074665,"h":3890.4561598071,"l":3871.999492015,"c":3883.0680782189,"v":176371.2395895969,"t":1726045200}
+{"o":3883.0680782189,"h":3905.597647747,"l":3815.6069704932,"c":3889.1334182761,"v":212215.8923052072,"t":1726048800}
+{"o":3889.1334182761,"h":3925.9280928723,"l":3878.5614337591,"c":3906.0066328533,"v":198168.1580729503,"t":1726052400}
+{"o":3906.0066328533,"h":3928.8474789338,"l":3867.1388092717,"c":3904.8273966147,"v":437343.3913382379,"t":1726056000}
+{"o":3904.8273966147,"h":3992.4973572217,"l":3768.184660144,"c":3857.4177010842,"v":469500.683231767,"t":1726059600}
+{"o":3857.4177010842,"h":3921.1288189629,"l":3815.1160623376,"c":3907.3297228511,"v":418482.1629191647,"t":1726063200}
+{"o":3907.3297228511,"h":3988.974123813,"l":3816.8296502793,"c":3877.8427709268,"v":420611.3106857092,"t":1726066800}
+{"o":3877.8427709268,"h":3924.942465658,"l":3855.9633786557,"c":3889.2055234914,"v":369151.894232168,"t":1726070400}
+{"o":3889.2055234914,"h":3932.3856098063,"l":3855.7872875602,"c":3889.4720490475,"v":370802.8983885383,"t":1726074000}
+{"o":3889.4720490475,"h":3996.2647562967,"l":3823.688621578,"c":3957.3536720895,"v":348959.0978488189,"t":1726077600}
+{"o":3957.3536720895,"h":3977.3790087482,"l":3939.3812050014,"c":3971.139391633,"v":259495.1670045564,"t":1726081200}
+{"o":3971.139391633,"h":3982.9541839048,"l":3959.6854807463,"c":3967.5150732933,"v":178478.2374739196,"t":1726084800}
+{"o":3967.5150732933,"h":3976.8628474616,"l":3949.6446805814,"c":3960.4804321466,"v":195155.8767896203,"t":1726088400}
+{"o":3960.4804321466,"h":3967.411872185,"l":3953.7771310243,"c":3965.3732906905,"v":142207.5669397383,"t":1726092000}
+{"o":3965.3732906905,"h":3974.8630310201,"l":3956.5571146999,"c":3962.5969997604,"v":136235.57556541,"t":1726095600}
+{"o":3962.5969997604,"h":4017.220602586,"l":3960.6498716792,"c":3997.5906706732,"v":279132.8217027213,"t":1726099200}
+{"o":3997.5906706732,"h":4035.5083221494,"l":3942.1166400627,"c":3978.1162212076,"v":199534.191630509,"t":1726102800}
+{"o":3978.1162212076,"h":4014.8625899127,"l":3938.9960384618,"c":3960.6744098306,"v":290602.9410845812,"t":1726106400}
+{"o":3960.6744098306,"h":3977.8086030588,"l":3950.385936854,"c":3967.3378604614,"v":218257.6450491501,"t":1726110000}
+{"o":3967.3378604614,"h":3984.8696159559,"l":3950.3679546235,"c":3955.3732187945,"v":172942.0614684772,"t":1726113600}
+{"o":3955.3732187945,"h":3986.7359285806,"l":3933.3474074544,"c":3969.6721606617,"v":188145.7738826401,"t":1726117200}
+{"o":3969.6721606617,"h":4013.1228035722,"l":3951.5485873918,"c":3959.4817737932,"v":140877.2275762291,"t":1726120800}
+{"o":3959.4817737932,"h":3978.4546768349,"l":3955.1048420022,"c":3969.7814631999,"v":190729.8539249298,"t":1726124400}
+{"o":3969.7814631999,"h":3996.7146640669,"l":3964.503606716,"c":3982.9865468922,"v":199870.5235510459,"t":1726128000}
+{"o":3982.9865468922,"h":3996.8461235185,"l":3936.7763047656,"c":3978.1315246978,"v":149555.9811559028,"t":1726131600}
+{"o":3978.1315246978,"h":3989.8856434346,"l":3971.9164633414,"c":3975.0709348738,"v":155475.9989465339,"t":1726135200}
+{"o":3975.0709348738,"h":3996.5417608532,"l":3972.2862551734,"c":3988.1865975126,"v":183626.5663226683,"t":1726138800}
+{"o":3988.1865975126,"h":4000.9861303657,"l":3967.0164749765,"c":3969.6218811793,"v":217428.3968575495,"t":1726142400}
+{"o":3969.6218811793,"h":3997.454186495,"l":3929.5757740278,"c":3945.9643228793,"v":244075.9338869908,"t":1726146000}
+{"o":3945.9643228793,"h":4014.3930052709,"l":3890.9542499966,"c":3915.4134012507,"v":332624.2322912511,"t":1726149600}
+{"o":3915.4134012507,"h":4001.1935735851,"l":3888.3430270692,"c":3942.4164176491,"v":334927.3191461908,"t":1726153200}
+{"o":3942.4164176491,"h":3981.4089858282,"l":3918.6559867843,"c":3955.4797124171,"v":263569.7573722643,"t":1726156800}
+{"o":3955.4797124171,"h":3977.8308166303,"l":3947.268605094,"c":3973.4634484317,"v":263495.039782047,"t":1726160400}
+{"o":3973.4634484317,"h":3984.7265532982,"l":3953.4166035028,"c":3967.9272121811,"v":231969.3794504216,"t":1726164000}
+{"o":3967.9272121811,"h":3986.0405434032,"l":3932.0890305586,"c":3951.6049844887,"v":215255.3059054115,"t":1726167600}
+{"o":3951.6049844887,"h":3969.5881584608,"l":3933.9124416879,"c":3957.8037013693,"v":341141.1693413353,"t":1726171200}
+{"o":3957.8037013693,"h":3975.1400762922,"l":3940.5144570497,"c":3949.0199366897,"v":233512.8173453693,"t":1726174800}
+{"o":3949.0199366897,"h":3992.3632018267,"l":3947.7319866005,"c":3973.9985478594,"v":181752.5441599523,"t":1726178400}
+{"o":3973.9985478594,"h":3979.06785135,"l":3940.5860531987,"c":3966.3876933523,"v":271277.4963686602,"t":1726182000}
+{"o":3966.3876933523,"h":3971.7361880418,"l":3948.3983166041,"c":3951.9577403454,"v":205942.5265550921,"t":1726185600}
+{"o":3951.9577403454,"h":3969.0993233477,"l":3917.7216236506,"c":3946.1243062189,"v":172261.0238767859,"t":1726189200}
+{"o":3946.1243062189,"h":3951.1467042196,"l":3932.2522006103,"c":3942.2710491507,"v":305031.6070637134,"t":1726192800}
+{"o":3942.2710491507,"h":3984.2259943552,"l":3931.962015662,"c":3967.9684248014,"v":216988.1385362249,"t":1726196400}
+{"o":3967.9684248014,"h":3979.1987812461,"l":3959.7446066758,"c":3964.6431577008,"v":135614.1314733503,"t":1726200000}
+{"o":3964.6431577008,"h":3980.9408686992,"l":3963.7933814988,"c":3977.6930730738,"v":121364.8982238639,"t":1726203600}
+{"o":3977.6930730738,"h":3977.7982270444,"l":3949.3115828381,"c":3949.3115828381,"v":108662.4907696084,"t":1726207200}
+{"o":3949.3115828381,"h":3974.2915660582,"l":3948.1790191781,"c":3972.219333767,"v":166688.6325360663,"t":1726210800}
+{"o":3972.219333767,"h":3975.7349771869,"l":3950.2988253876,"c":3952.1405691452,"v":134731.6784194162,"t":1726214400}
+{"o":3952.1405691452,"h":3990.1340983399,"l":3930.7375740865,"c":3956.7233247551,"v":117495.2072185087,"t":1726218000}
+{"o":3956.7233247551,"h":3977.7366628481,"l":3943.0147558178,"c":3971.3384184431,"v":186158.8024173953,"t":1726221600}
+{"o":3971.3384184431,"h":3999.0509538948,"l":3923.5052782201,"c":3952.0458034797,"v":238407.4290762743,"t":1726225200}
+{"o":3952.0458034797,"h":3989.9661781874,"l":3924.8681742911,"c":3978.7081124513,"v":306002.3815916363,"t":1726228800}
+{"o":3978.7081124513,"h":3989.4395069506,"l":3959.8201739932,"c":3984.5972654316,"v":253606.9941584246,"t":1726232400}
+{"o":3984.5972654316,"h":4021.1679336136,"l":3934.8944581857,"c":3989.3550736585,"v":317845.0742200256,"t":1726236000}
+{"o":3989.3550736585,"h":4092.8340024228,"l":3930.9393343309,"c":4022.3104533739,"v":497271.2868932154,"t":1726239600}
+{"o":4022.3104533739,"h":4059.6996024338,"l":3975.7382042926,"c":3990.1464978867,"v":412954.3567465808,"t":1726243200}
+{"o":3990.1464978867,"h":4035.6723450287,"l":3988.9424891659,"c":4019.9452002618,"v":431680.7859865758,"t":1726246800}
+{"o":4019.9452002618,"h":4050.335628374,"l":3958.2807711723,"c":3986.6232835661,"v":363961.6510879403,"t":1726250400}
+{"o":3986.6232835661,"h":4015.1361073142,"l":3981.0079374198,"c":4008.925345449,"v":249605.4223254656,"t":1726254000}
+{"o":4008.925345449,"h":4032.5923833306,"l":3996.1787017728,"c":4004.2427848176,"v":238742.1986372287,"t":1726257600}
+{"o":4004.2427848176,"h":4046.1564253296,"l":3965.5483259068,"c":4004.1504414534,"v":289445.4708698008,"t":1726261200}
+{"o":4004.1504414534,"h":4032.7232930247,"l":3956.756971168,"c":3971.3564302504,"v":219574.6004400766,"t":1726264800}
+{"o":3971.3564302504,"h":3974.0617247516,"l":3942.7982740312,"c":3961.3891224275,"v":159863.1418179718,"t":1726268400}
+{"o":3961.3891224275,"h":4012.8028899468,"l":3823.9204077935,"c":3829.8579777107,"v":167058.9142810543,"t":1726272000}
+{"o":3829.8579777107,"h":3858.1861244299,"l":3765.9315979418,"c":3787.0020855228,"v":167756.0247486947,"t":1726275600}
+{"o":3787.0020855228,"h":3798.5347794192,"l":3778.1461516933,"c":3779.0734777551,"v":153504.2777177598,"t":1726279200}
+{"o":3779.0734777551,"h":3849.3474582521,"l":3778.5853395214,"c":3799.8439108392,"v":258734.6243218334,"t":1726282800}
+{"o":3799.8439108392,"h":3803.0238921034,"l":3788.6511869523,"c":3788.9246490859,"v":198826.8153864821,"t":1726286400}
+{"o":3788.9246490859,"h":3795.9771678726,"l":3757.2670881515,"c":3759.2032945887,"v":126791.1123483359,"t":1726290000}
+{"o":3759.2032945887,"h":3766.4686428169,"l":3743.9604030971,"c":3756.2874993672,"v":210204.687566551,"t":1726293600}
+{"o":3756.2874993672,"h":3758.26775426,"l":3742.2615661594,"c":3744.3051750705,"v":156725.4208668536,"t":1726297200}
+{"o":3744.3051750705,"h":3747.4396436765,"l":3721.5007287848,"c":3731.2361117028,"v":157860.105580588,"t":1726300800}
+{"o":3731.2361117028,"h":3744.8549091972,"l":3727.4525166088,"c":3744.8256653959,"v":193650.3655466883,"t":1726304400}
+{"o":3744.8256653959,"h":3744.8256653959,"l":3726.3111349008,"c":3734.2425576874,"v":126873.159541982,"t":1726308000}
+{"o":3734.2425576874,"h":3734.4359932222,"l":3716.3510644118,"c":3726.6472964818,"v":154917.2888450786,"t":1726311600}
+{"o":3726.6472964818,"h":3740.3718092233,"l":3719.2182359772,"c":3732.8675221076,"v":156860.8645062686,"t":1726315200}
+{"o":3732.8675221076,"h":3737.8535847564,"l":3720.99278071,"c":3735.8072200683,"v":133745.8841003228,"t":1726318800}
+{"o":3735.8072200683,"h":3762.0016952536,"l":3727.4245257018,"c":3754.7841037654,"v":205354.3332920098,"t":1726322400}
+{"o":3754.7841037654,"h":3818.0962782812,"l":3732.817153557,"c":3802.5192229012,"v":138816.3714849187,"t":1726326000}
+{"o":3802.5192229012,"h":3824.7173661711,"l":3797.8829983533,"c":3811.5225062587,"v":158433.7502446096,"t":1726329600}
+{"o":3811.5225062587,"h":3821.2986659248,"l":3796.1217367032,"c":3808.2129053933,"v":135780.8304739521,"t":1726333200}
+{"o":3808.2129053933,"h":3825.9680191291,"l":3772.5454287219,"c":3821.655508482,"v":281069.8845752418,"t":1726336800}
+{"o":3821.655508482,"h":3822.0872752569,"l":3799.148699554,"c":3801.3219002321,"v":157849.9677602375,"t":1726340400}
+{"o":3801.3219002321,"h":3825.3319359631,"l":3801.2639882888,"c":3817.3860812821,"v":140244.2159986218,"t":1726344000}
+{"o":3817.3860812821,"h":3825.7442474207,"l":3776.9831636903,"c":3795.0368350865,"v":123887.6939127582,"t":1726347600}
+{"o":3795.0368350865,"h":3805.592877462,"l":3788.9724964289,"c":3800.3783190637,"v":118570.4267101809,"t":1726351200}
+{"o":3800.3783190637,"h":3805.8081220987,"l":3795.0172493313,"c":3800.9062758727,"v":91117.0877350486,"t":1726354800}
+{"o":3800.9062758727,"h":3817.2416636512,"l":3796.9970381904,"c":3809.7762260639,"v":120429.7383535318,"t":1726358400}
+{"o":3809.7762260639,"h":3820.8399205291,"l":3802.5298068175,"c":3819.1775728323,"v":114895.25992305,"t":1726362000}
+{"o":3819.1775728323,"h":3827.5703508357,"l":3806.6590667134,"c":3821.7437260166,"v":106082.2899555712,"t":1726365600}
+{"o":3821.7437260166,"h":3940.3096954752,"l":3812.8796221001,"c":3882.1676202157,"v":179818.6978585089,"t":1726369200}
+{"o":3882.1676202157,"h":3926.7705322328,"l":3864.6463727967,"c":3910.03853559,"v":177886.8360099096,"t":1726372800}
+{"o":3910.03853559,"h":3919.5952974209,"l":3904.2034950873,"c":3912.8166123779,"v":119520.3512123508,"t":1726376400}
+{"o":3912.8166123779,"h":3923.2639631849,"l":3912.6522021607,"c":3922.4747693757,"v":115085.7144038277,"t":1726380000}
+{"o":3922.4747693757,"h":3938.5719710932,"l":3907.5582828906,"c":3930.1280230521,"v":129028.8347209313,"t":1726383600}
+{"o":3930.1280230521,"h":3930.9195805683,"l":3914.2792409864,"c":3918.8865117807,"v":120380.1654577664,"t":1726387200}
+{"o":3918.8865117807,"h":3921.6418979554,"l":3900.9282378217,"c":3904.175420429,"v":107395.5927527637,"t":1726390800}
+{"o":3904.175420429,"h":3924.6961567377,"l":3887.715963663,"c":3908.2814126727,"v":127552.0661264978,"t":1726394400}
+{"o":3908.2814126727,"h":3908.2814126727,"l":3885.6780034717,"c":3898.0571433583,"v":129296.5078984824,"t":1726398000}
+{"o":3898.0571433583,"h":3906.9893020373,"l":3882.7952741274,"c":3906.8006326241,"v":139812.4945283573,"t":1726401600}
+{"o":3906.8006326241,"h":3923.8027502844,"l":3861.5271123813,"c":3880.3230554571,"v":185078.7544837756,"t":1726405200}
+{"o":3880.3230554571,"h":3940.8408886582,"l":3848.1580181998,"c":3934.4937044911,"v":201543.9039750882,"t":1726408800}
+{"o":3934.4937044911,"h":3957.6630885841,"l":3921.4379897311,"c":3950.2698261663,"v":181680.0890867099,"t":1726412400}
+{"o":3950.2698261663,"h":3984.0492303609,"l":3892.7684239379,"c":3926.0900857396,"v":194749.6460990772,"t":1726416000}
+{"o":3926.0900857396,"h":3954.1398452506,"l":3868.1287899267,"c":3901.9102015963,"v":245861.3701418894,"t":1726419600}
+{"o":3901.9102015963,"h":3930.828340731,"l":3897.1817096044,"c":3909.8785586674,"v":238923.0353319829,"t":1726423200}
+{"o":3909.8785586674,"h":3924.6082242536,"l":3901.8917072397,"c":3902.7006997464,"v":159267.2445005095,"t":1726426800}
+{"o":3902.7006997464,"h":3930.3845125134,"l":3883.4790126889,"c":3917.5626079851,"v":173305.9597272024,"t":1726430400}
+{"o":3917.5626079851,"h":3943.3828492761,"l":3842.5253689369,"c":3912.0423990278,"v":235851.7220119238,"t":1726434000}
+{"o":3912.0423990278,"h":3929.5621827182,"l":3885.124857564,"c":3909.8023734802,"v":263279.4607485381,"t":1726437600}
+{"o":3909.8023734802,"h":3923.0512036472,"l":3866.3212345544,"c":3894.9478184082,"v":358380.4886476855,"t":1726441200}
+{"o":3894.9478184082,"h":3907.6580501633,"l":3879.9202968476,"c":3886.7313761674,"v":250328.2300135151,"t":1726444800}
+{"o":3886.7313761674,"h":3927.4701038778,"l":3846.9862452531,"c":3899.4149382712,"v":263242.5573614484,"t":1726448400}
+{"o":3899.4149382712,"h":3934.3742514036,"l":3871.7504094374,"c":3902.6312312462,"v":246638.9255781804,"t":1726452000}
+{"o":3902.6312312462,"h":3945.8044916583,"l":3900.0794217327,"c":3944.1062483515,"v":173870.374296064,"t":1726455600}
+{"o":3944.1062483515,"h":3955.1641081735,"l":3897.3797404774,"c":3920.4713284414,"v":167028.2434551456,"t":1726459200}
+{"o":3920.4713284414,"h":3941.8239973488,"l":3918.7152653228,"c":3939.7898893512,"v":120692.9498848935,"t":1726462800}
+{"o":3939.7898893512,"h":3946.8948794082,"l":3913.1369881073,"c":3919.0653198992,"v":164128.1711495065,"t":1726466400}
+{"o":3919.0653198992,"h":3942.5411126304,"l":3915.6293823248,"c":3937.9775616706,"v":160828.2365007734,"t":1726470000}
+{"o":3937.9775616706,"h":3972.5231339712,"l":3933.5555104951,"c":3952.9543074075,"v":210503.340531968,"t":1726473600}
+{"o":3952.9543074075,"h":3969.9980690619,"l":3918.752168207,"c":3925.9788602765,"v":193292.6003813595,"t":1726477200}
+{"o":3925.9788602765,"h":4013.6904489161,"l":3920.2176899654,"c":3976.1088527869,"v":206455.1446307283,"t":1726480800}
+{"o":3976.1088527869,"h":3991.2622332389,"l":3967.3217589882,"c":3980.3140882828,"v":153202.5868734833,"t":1726484400}
+{"o":3980.3140882828,"h":4007.542896613,"l":3963.0344969522,"c":3988.0201144602,"v":199565.8349054621,"t":1726488000}
+{"o":3988.0201144602,"h":4004.9724917524,"l":3966.787559074,"c":3997.2681951484,"v":261177.7853359559,"t":1726491600}
+{"o":3997.2681951484,"h":4044.8849998216,"l":3931.5342070208,"c":3985.3051866065,"v":342762.04087725,"t":1726495200}
+{"o":3985.3051866065,"h":4032.7852975145,"l":3974.7206570622,"c":4017.2858382443,"v":272257.7096796842,"t":1726498800}
+{"o":4017.2858382443,"h":4025.0839269784,"l":3975.3562197573,"c":3975.5782365004,"v":226695.5116590723,"t":1726502400}
+{"o":3975.5782365004,"h":4080.3571629553,"l":3929.162074107,"c":4064.5498577587,"v":398777.359540655,"t":1726506000}
+{"o":4064.5498577587,"h":4067.3850997332,"l":4018.4820128366,"c":4035.2385110281,"v":213642.3776397597,"t":1726509600}
+{"o":4035.2385110281,"h":4059.8003981386,"l":3993.4324947944,"c":4020.9584891539,"v":197558.0281360758,"t":1726513200}
+{"o":4020.9584891539,"h":4045.2329495574,"l":3989.7374442238,"c":3999.4979144949,"v":189648.1790076921,"t":1726516800}
+{"o":3999.4979144949,"h":4041.9683282503,"l":3974.0415144291,"c":4020.5325518206,"v":181240.0605444126,"t":1726520400}
+{"o":4020.5325518206,"h":4043.7867332074,"l":3988.88300327,"c":4017.5056294549,"v":130640.0107419986,"t":1726524000}
+{"o":4017.5056294549,"h":4058.451563385,"l":4017.5056294549,"c":4044.1366672237,"v":143205.1496871476,"t":1726527600}
+{"o":4044.1366672237,"h":4058.2531685347,"l":4019.3734586402,"c":4020.7729017618,"v":171874.2407408855,"t":1726531200}
+{"o":4020.7729017618,"h":4034.829079902,"l":4008.0993620917,"c":4014.17303818,"v":176024.2505118261,"t":1726534800}
+{"o":4014.17303818,"h":4044.0092972512,"l":3997.6743769706,"c":4016.3632764548,"v":211914.508280452,"t":1726538400}
+{"o":4016.3632764548,"h":4036.1125325988,"l":3981.5399816136,"c":4014.5711694698,"v":136529.0188325139,"t":1726542000}
+{"o":4014.5711694698,"h":4025.667019195,"l":4002.1589175917,"c":4019.8888239415,"v":117626.9156377493,"t":1726545600}
+{"o":4019.8888239415,"h":4067.1299096805,"l":4019.3279206174,"c":4058.6189032244,"v":168165.3408579489,"t":1726549200}
+{"o":4058.6189032244,"h":4062.135850035,"l":4039.8335818414,"c":4041.1940764693,"v":170387.1225181049,"t":1726552800}
+{"o":4041.1940764693,"h":4054.2648935572,"l":3980.7660387905,"c":4015.9958585753,"v":178300.1584873454,"t":1726556400}
+{"o":4015.9958585753,"h":4033.2035214152,"l":4015.9958585753,"c":4022.3373790343,"v":148708.7373733557,"t":1726560000}
+{"o":4022.3373790343,"h":4032.8203323918,"l":3991.1939455844,"c":4014.7127479469,"v":172136.5607817299,"t":1726563600}
+{"o":4014.7127479469,"h":4045.1786218466,"l":3989.5814131819,"c":4026.9904736127,"v":194385.8190794266,"t":1726567200}
+{"o":4026.9904736127,"h":4038.2169389251,"l":3999.0374369248,"c":4001.055764178,"v":182562.1202249324,"t":1726570800}
+{"o":4001.055764178,"h":4028.9896749751,"l":3954.2913717304,"c":4020.438681325,"v":200104.7534031752,"t":1726574400}
+{"o":4020.438681325,"h":4029.910980564,"l":3977.3702394788,"c":3984.4874666499,"v":259591.0241771087,"t":1726578000}
+{"o":3984.4874666499,"h":4096.8240200328,"l":3942.8423562564,"c":4018.5872351999,"v":533496.8475926628,"t":1726581600}
+{"o":4018.5872351999,"h":4100.3348456682,"l":3983.0495103856,"c":4018.4686264425,"v":403459.2337985967,"t":1726585200}
+{"o":4018.4686264425,"h":4027.1990662113,"l":3941.7530761517,"c":3951.4411422093,"v":396492.5567521174,"t":1726588800}
+{"o":3951.4411422093,"h":3989.8572496396,"l":3944.8946656376,"c":3974.1350887748,"v":274097.504193137,"t":1726592400}
+{"o":3974.1350887748,"h":3983.4463874654,"l":3939.8398717754,"c":3954.295015536,"v":220867.0654095718,"t":1726596000}
+{"o":3954.295015536,"h":4042.4374785015,"l":3911.8573523345,"c":4023.5645143174,"v":262626.5499834783,"t":1726599600}
+{"o":4023.5645143174,"h":4037.5834353166,"l":4010.8479066263,"c":4016.5892344976,"v":235274.754596961,"t":1726603200}
+{"o":4016.5892344976,"h":4039.9178491819,"l":4016.2302697155,"c":4033.4921277744,"v":176031.7632991266,"t":1726606800}
+{"o":4033.4921277744,"h":4033.4921277744,"l":4007.9363455754,"c":4009.0618724481,"v":172363.1512523709,"t":1726610400}
+{"o":4009.0618724481,"h":4042.379033327,"l":3992.7323248537,"c":4034.9100302059,"v":153981.0640129454,"t":1726614000}
+{"o":4034.9100302059,"h":4037.3446499313,"l":3992.9187180039,"c":4025.6009922964,"v":199114.3924569913,"t":1726617600}
+{"o":4025.6009922964,"h":4035.155375602,"l":4002.1288450436,"c":4009.5587930435,"v":182273.8558090432,"t":1726621200}
+{"o":4009.5587930435,"h":4033.3090962132,"l":3968.2054365511,"c":4003.7925650434,"v":156953.7797863383,"t":1726624800}
+{"o":4003.7925650434,"h":4017.8099459564,"l":3930.1406324485,"c":3956.6351329308,"v":198515.4870375804,"t":1726628400}
+{"o":3956.6351329308,"h":3961.551458332,"l":3924.6016202397,"c":3939.4949870553,"v":188683.45898218,"t":1726632000}
+{"o":3939.4949870553,"h":3987.1302896006,"l":3924.8798267584,"c":3981.8660665549,"v":132508.1143815232,"t":1726635600}
+{"o":3981.8660665549,"h":4006.0870772311,"l":3920.294100901,"c":3998.5526190517,"v":432249.5560864453,"t":1726639200}
+{"o":3998.5526190517,"h":4010.5305157913,"l":3979.948258318,"c":3985.7535464338,"v":219916.6379055518,"t":1726642800}
+{"o":3985.7535464338,"h":4000.7531015571,"l":3963.5538482248,"c":3982.5857427624,"v":162009.8183089346,"t":1726646400}
+{"o":3982.5857427624,"h":4030.8642838653,"l":3935.7824045246,"c":3981.1672713279,"v":215417.1549786046,"t":1726650000}
+{"o":3981.1672713279,"h":4007.5629961202,"l":3946.1905972265,"c":3999.3511567829,"v":245898.0244750025,"t":1726653600}
+{"o":3999.3511567829,"h":4013.7931970854,"l":3971.1592224634,"c":3985.7762110121,"v":156527.1711323459,"t":1726657200}
+{"o":3985.7762110121,"h":4005.4003805106,"l":3966.2738965735,"c":4001.9071784159,"v":169218.1328662102,"t":1726660800}
+{"o":4001.9071784159,"h":4045.0465097718,"l":3929.0742112176,"c":3993.7269115387,"v":232157.5485407336,"t":1726664400}
+{"o":3993.7269115387,"h":4002.606542228,"l":3388.9256976,"c":3439.5329900957,"v":256174.856608539,"t":1726668000}
+{"o":3439.5329900957,"h":3466.6067300898,"l":3415.9091429012,"c":3441.5295409355,"v":295017.3605263049,"t":1726671600}
+{"o":3441.5295409355,"h":3494.6784257574,"l":3429.6115246353,"c":3489.7321244956,"v":251788.6877377928,"t":1726675200}
+{"o":3489.7321244956,"h":3514.5643331365,"l":3463.1753485836,"c":3500.3775171956,"v":247171.4682963306,"t":1726678800}
+{"o":3500.3775171956,"h":3604.2350838416,"l":3333.5408325971,"c":3415.5236109375,"v":993510.9764993534,"t":1726682400}
+{"o":3415.5236109375,"h":3462.484394221,"l":3341.1864047358,"c":3388.8699283042,"v":535892.0569924222,"t":1726686000}
+{"o":3388.8699283042,"h":3441.0030379443,"l":3355.3415446046,"c":3415.5781243219,"v":256481.159444409,"t":1726689600}
+{"o":3415.5781243219,"h":3438.7819059125,"l":3357.4158108913,"c":3388.245232736,"v":232783.7605334833,"t":1726693200}
+{"o":3388.245232736,"h":3401.3493856393,"l":3376.9907808817,"c":3393.9614076731,"v":201442.2670821541,"t":1726696800}
+{"o":3393.9614076731,"h":3626.8526639842,"l":3393.9614076731,"c":3563.9315379286,"v":345527.1565681928,"t":1726700400}
+{"o":3563.9315379286,"h":3621.5309453795,"l":3513.1778786291,"c":3551.3867441509,"v":548462.5987034597,"t":1726704000}
+{"o":3551.3867441509,"h":3560.5030522584,"l":3525.6869695392,"c":3545.1774726708,"v":323216.0302961641,"t":1726707600}
+{"o":3545.1774726708,"h":3668.9546842772,"l":3529.082446905,"c":3663.4167372323,"v":278775.09025552,"t":1726711200}
+{"o":3663.4167372323,"h":3703.3007869082,"l":3639.4165348415,"c":3664.4313878564,"v":311620.2038055358,"t":1726714800}
+{"o":3664.4313878564,"h":3693.2673040378,"l":3656.9392673755,"c":3687.5082835928,"v":239445.4341559461,"t":1726718400}
+{"o":3687.5082835928,"h":3697.0491400109,"l":3669.1893353559,"c":3673.323604396,"v":232125.0225249619,"t":1726722000}
+{"o":3673.323604396,"h":3706.3390141336,"l":3652.7322951509,"c":3676.2153329866,"v":310408.8262425197,"t":1726725600}
+{"o":3676.2153329866,"h":3688.9768995455,"l":3661.595314638,"c":3673.5507912692,"v":275019.5575998524,"t":1726729200}
+{"o":3673.5507912692,"h":3742.203879817,"l":3644.4811042053,"c":3724.7260469416,"v":254643.6004329732,"t":1726732800}
+{"o":3724.7260469416,"h":3745.4941642112,"l":3720.2679251795,"c":3731.3782541175,"v":259666.2577653449,"t":1726736400}
+{"o":3731.3782541175,"h":3753.0383596151,"l":3725.9863079241,"c":3729.4749749734,"v":283366.4305906915,"t":1726740000}
+{"o":3729.4749749734,"h":3758.1464379504,"l":3727.8627453114,"c":3753.7387734894,"v":296504.5081963822,"t":1726743600}
+{"o":3753.7387734894,"h":3791.5655913027,"l":3653.1782929955,"c":3743.6214471879,"v":496591.2926453676,"t":1726747200}
+{"o":3743.6214471879,"h":3774.4979610069,"l":3712.1967546652,"c":3722.6883568415,"v":384029.2703477412,"t":1726750800}
+{"o":3722.6883568415,"h":3761.4448629958,"l":3685.1810117115,"c":3722.561213419,"v":388409.0319423664,"t":1726754400}
+{"o":3722.561213419,"h":3778.2596496701,"l":3666.6525718927,"c":3725.7932268507,"v":334530.0560778732,"t":1726758000}
+{"o":3725.7932268507,"h":3762.589062115,"l":3696.905266799,"c":3717.7672392781,"v":400744.8295770093,"t":1726761600}
+{"o":3717.7672392781,"h":3751.6586842213,"l":3699.0629920313,"c":3734.4871035051,"v":290006.9059075207,"t":1726765200}
+{"o":3734.4871035051,"h":3760.8945678258,"l":3733.0713174041,"c":3748.4109727286,"v":287715.716358386,"t":1726768800}
+{"o":3748.4109727286,"h":3757.2955326146,"l":3717.8020346622,"c":3719.312259859,"v":247078.6545042784,"t":1726772400}
+{"o":3719.312259859,"h":3739.8451833434,"l":3716.0016216531,"c":3735.8022661524,"v":218542.6962845103,"t":1726776000}
+{"o":3735.8022661524,"h":3772.9582541167,"l":3683.6871104114,"c":3720.5930604744,"v":218973.8373564253,"t":1726779600}
+{"o":3720.5930604744,"h":3779.5850255182,"l":3694.4521153309,"c":3728.9389320373,"v":256071.7755424831,"t":1726783200}
+{"o":3728.9389320373,"h":3767.5436221364,"l":3721.4169824067,"c":3763.7945034789,"v":236375.5192392594,"t":1726786800}
+{"o":3763.7945034789,"h":3780.5416072927,"l":3715.939999647,"c":3718.0847166548,"v":267174.7953040479,"t":1726790400}
+{"o":3718.0847166548,"h":3737.3695099473,"l":3701.5783398859,"c":3726.8704948841,"v":225974.2590435936,"t":1726794000}
+{"o":3726.8704948841,"h":3758.7914897807,"l":3702.0011063869,"c":3757.1226066378,"v":197149.8609919136,"t":1726797600}
+{"o":3757.1226066378,"h":3814.5719760947,"l":3700.1259425003,"c":3771.263184978,"v":255247.502098117,"t":1726801200}
+{"o":3771.263184978,"h":3879.3987994288,"l":3669.6842267662,"c":3763.6880478859,"v":534472.2159187,"t":1726804800}
+{"o":3763.6880478859,"h":3815.1181051015,"l":3724.7737313215,"c":3755.5423672815,"v":359048.1288982479,"t":1726808400}
+{"o":3755.5423672815,"h":3864.1212400277,"l":3733.1315559636,"c":3827.0525416505,"v":408759.0274285384,"t":1726812000}
+{"o":3827.0525416505,"h":3829.0100447826,"l":3766.7652373101,"c":3804.0273330142,"v":366784.6640161547,"t":1726815600}
+{"o":3804.0273330142,"h":3837.857983634,"l":3737.2106083263,"c":3758.9223382522,"v":579761.0398800228,"t":1726819200}
+{"o":3758.9223382522,"h":3784.1430923502,"l":3725.5363007866,"c":3737.4228055983,"v":238573.141606812,"t":1726822800}
+{"o":3737.4228055983,"h":3757.5756875282,"l":3717.9662042456,"c":3751.9253575872,"v":248161.074281353,"t":1726826400}
+{"o":3751.9253575872,"h":3753.8078089966,"l":3714.2924665288,"c":3726.493657284,"v":278571.1957013346,"t":1726830000}
+{"o":3726.493657284,"h":3766.0118153842,"l":3701.4449311897,"c":3719.3578336159,"v":256980.4353673847,"t":1726833600}
+{"o":3719.3578336159,"h":3835.6188390119,"l":3625.6481595787,"c":3749.6165989333,"v":425973.1703595301,"t":1726837200}
+{"o":3749.6165989333,"h":3810.7599836622,"l":3685.5707631679,"c":3734.6124615413,"v":418557.722809366,"t":1726840800}
+{"o":3734.6124615413,"h":3777.6597333097,"l":3707.6855721508,"c":3755.2030373562,"v":302645.5952811617,"t":1726844400}
+{"o":3755.2030373562,"h":3776.4323120105,"l":3733.9165750695,"c":3754.7069370774,"v":263385.5062028056,"t":1726848000}
+{"o":3754.7069370774,"h":3762.8044209915,"l":3705.1949541142,"c":3708.6622121362,"v":313608.6139185239,"t":1726851600}
+{"o":3708.6622121362,"h":3769.2493065582,"l":3681.5063603177,"c":3763.8244631332,"v":280603.1646580089,"t":1726855200}
+{"o":3763.8244631332,"h":3792.9056563077,"l":3739.9919925172,"c":3758.3638860251,"v":216469.533558083,"t":1726858800}
+{"o":3758.3638860251,"h":3774.6046136351,"l":3704.8011421801,"c":3723.7504176546,"v":176212.9270634223,"t":1726862400}
+{"o":3723.7504176546,"h":3769.2943358429,"l":3722.6892332568,"c":3739.3191802785,"v":232677.7401503889,"t":1726866000}
+{"o":3739.3191802785,"h":3752.6178722932,"l":3729.1388229609,"c":3737.2486450861,"v":159089.4673334328,"t":1726869600}
+{"o":3737.2486450861,"h":3737.5048217702,"l":3714.5460003259,"c":3723.337911318,"v":180767.9549046926,"t":1726873200}
+{"o":3723.337911318,"h":3782.7466115366,"l":3696.239239652,"c":3760.4152317814,"v":286994.9944794967,"t":1726876800}
+{"o":3760.4152317814,"h":3767.1432248842,"l":3684.4684889323,"c":3698.0754006965,"v":228545.2161299629,"t":1726880400}
+{"o":3698.0754006965,"h":3724.2789013294,"l":3687.0154918601,"c":3716.0073723643,"v":204232.3213535952,"t":1726884000}
+{"o":3716.0073723643,"h":3742.4611682209,"l":3693.8218034405,"c":3725.9365031902,"v":187484.9573814929,"t":1726887600}
+{"o":3725.9365031902,"h":3729.9744826537,"l":3689.8520824577,"c":3707.717668441,"v":208809.7696662037,"t":1726891200}
+{"o":3707.717668441,"h":3726.3750534513,"l":3703.0246051496,"c":3724.0678030941,"v":213292.5454453903,"t":1726894800}
+{"o":3724.0678030941,"h":3755.4733453456,"l":3689.708970362,"c":3719.0242935088,"v":162883.6874240669,"t":1726898400}
+{"o":3719.0242935088,"h":3752.7686443062,"l":3714.4051884976,"c":3744.0437510899,"v":156672.1965623419,"t":1726902000}
+{"o":3744.0437510899,"h":3773.0737826095,"l":3732.0047691893,"c":3751.1372350531,"v":141522.2828707052,"t":1726905600}
+{"o":3751.1372350531,"h":3767.0271990662,"l":3748.5392703641,"c":3760.4624630166,"v":151862.3619085297,"t":1726909200}
+{"o":3760.4624630166,"h":3762.1586804005,"l":3734.2586857421,"c":3744.7762459476,"v":140531.9146534171,"t":1726912800}
+{"o":3744.7762459476,"h":3763.1119902603,"l":3741.6762966483,"c":3759.5292994507,"v":147581.129496637,"t":1726916400}
+{"o":3759.5292994507,"h":3786.0524785037,"l":3747.6624874045,"c":3783.4110182346,"v":124117.1880499788,"t":1726920000}
+{"o":3783.4110182346,"h":3814.7704253346,"l":3771.5339774714,"c":3811.5919113428,"v":168734.6176184473,"t":1726923600}
+{"o":3811.5919113428,"h":3835.2228961558,"l":3767.3923250548,"c":3787.3187372265,"v":222932.3178818364,"t":1726927200}
+{"o":3787.3187372265,"h":3788.9820503303,"l":3747.1027288951,"c":3752.5198005558,"v":213691.679556611,"t":1726930800}
+{"o":3752.5198005558,"h":3799.3578826926,"l":3741.3610681389,"c":3791.5628555352,"v":303460.7054913969,"t":1726934400}
+{"o":3791.5628555352,"h":3808.1351747003,"l":3769.0898553649,"c":3784.0837769618,"v":204255.1743302244,"t":1726938000}
+{"o":3784.0837769618,"h":3811.2889684207,"l":3774.4517012171,"c":3785.1123068042,"v":182793.0825534731,"t":1726941600}
+{"o":3785.1123068042,"h":3795.1352557931,"l":3772.2099526703,"c":3774.5852929013,"v":267970.8137848764,"t":1726945200}
+{"o":3774.5852929013,"h":3787.165781278,"l":3771.687534491,"c":3780.6547362277,"v":159827.3886706595,"t":1726948800}
+{"o":3780.6547362277,"h":3795.4033129087,"l":3764.0826379764,"c":3775.3537972771,"v":151622.3506345803,"t":1726952400}
+{"o":3775.3537972771,"h":3794.2379230565,"l":3747.1015801819,"c":3766.622923712,"v":129999.6276699187,"t":1726956000}
+{"o":3766.622923712,"h":3798.6669796934,"l":3752.6391748287,"c":3781.158652308,"v":170434.7524506552,"t":1726959600}
+{"o":3781.158652308,"h":3794.6620633578,"l":3749.9927919558,"c":3769.3472477748,"v":196936.7710134303,"t":1726963200}
+{"o":3769.3472477748,"h":3775.4443238617,"l":3738.2949573296,"c":3748.0899544736,"v":149641.6209865331,"t":1726966800}
+{"o":3748.0899544736,"h":3753.2851832224,"l":3728.4912596624,"c":3742.3508943886,"v":226767.0222896033,"t":1726970400}
+{"o":3742.3508943886,"h":3782.6247009598,"l":3737.597828384,"c":3778.629200882,"v":149503.7688198484,"t":1726974000}
+{"o":3778.629200882,"h":3801.1072539116,"l":3776.0328543885,"c":3787.7218185679,"v":154513.5870767329,"t":1726977600}
+{"o":3787.7218185679,"h":3789.1690320188,"l":3753.794749894,"c":3755.3385309115,"v":157522.3047636373,"t":1726981200}
+{"o":3755.3385309115,"h":3803.2731816787,"l":3734.2114255594,"c":3776.1082015904,"v":138076.9036440523,"t":1726984800}
+{"o":3776.1082015904,"h":3941.9943851665,"l":3765.3943554476,"c":3908.746028719,"v":117024.1598243802,"t":1726988400}
+{"o":3908.746028719,"h":3919.5752344543,"l":3900.9934978869,"c":3911.2878326484,"v":145264.5691577633,"t":1726992000}
+{"o":3911.2878326484,"h":3985.2596538545,"l":3850.1163366605,"c":3921.7570372929,"v":219188.5499591023,"t":1726995600}
+{"o":3921.7570372929,"h":3956.404526756,"l":3905.7757420839,"c":3942.7043914941,"v":162343.667043581,"t":1726999200}
+{"o":3942.7043914941,"h":3945.5886389839,"l":3917.4844842764,"c":3937.3506463402,"v":167396.3010342932,"t":1727002800}
+{"o":3937.3506463402,"h":3973.0677220483,"l":3925.9274776167,"c":3962.6835988823,"v":148256.9976332527,"t":1727006400}
+{"o":3962.6835988823,"h":3970.4749632306,"l":3922.0771391547,"c":3934.844582715,"v":180627.1869954279,"t":1727010000}
+{"o":3934.844582715,"h":3946.894033943,"l":3906.0878227133,"c":3925.4403239331,"v":216768.4120656363,"t":1727013600}
+{"o":3925.4403239331,"h":3939.3939369869,"l":3917.7115962324,"c":3919.966497507,"v":189659.4523588106,"t":1727017200}
+{"o":3919.966497507,"h":3939.6128894701,"l":3899.9321940741,"c":3931.4710601372,"v":188028.8172013552,"t":1727020800}
+{"o":3931.4710601372,"h":3982.6118607583,"l":3930.7335426162,"c":3972.1489949339,"v":217258.0713883371,"t":1727024400}
+{"o":3972.1489949339,"h":3972.8455333694,"l":3917.0605579475,"c":3927.6528387427,"v":170469.5590933667,"t":1727028000}
+{"o":3927.6528387427,"h":3947.5680095175,"l":3904.2929408521,"c":3941.3041695053,"v":173099.7438767911,"t":1727031600}
+{"o":3941.3041695053,"h":3971.1908719346,"l":3916.639577203,"c":3948.8258290808,"v":203193.3004005073,"t":1727035200}
+{"o":3948.8258290808,"h":3964.7772317903,"l":3876.8042803818,"c":3880.556923521,"v":227774.7137578554,"t":1727038800}
+{"o":3880.556923521,"h":4043.4995987377,"l":3849.6538694233,"c":3967.7266602472,"v":443604.2067142695,"t":1727042400}
+{"o":3967.7266602472,"h":3974.2640300559,"l":3899.7851946399,"c":3911.5269200082,"v":249720.7093634137,"t":1727046000}
+{"o":3911.5269200082,"h":3961.0245883752,"l":3844.5190275295,"c":3936.3293629547,"v":363786.5718500181,"t":1727049600}
+{"o":3936.3293629547,"h":3989.8129291176,"l":3931.8667362854,"c":3967.6099247166,"v":366701.9558842335,"t":1727053200}
+{"o":3967.6099247166,"h":3975.6554206119,"l":3944.962227654,"c":3967.8561592161,"v":229042.3209343755,"t":1727056800}
+{"o":3967.8561592161,"h":4045.5753828058,"l":3899.8228622317,"c":3931.4358280829,"v":361694.4066299315,"t":1727060400}
+{"o":3931.4358280829,"h":3942.8682542486,"l":3898.512141074,"c":3911.1118008166,"v":225971.4686133938,"t":1727064000}
+{"o":3911.1118008166,"h":3914.8280767584,"l":3884.1763317432,"c":3901.8418146629,"v":207053.6791386901,"t":1727067600}
+{"o":3901.8418146629,"h":3919.1110176346,"l":3895.3152424949,"c":3909.1855696446,"v":189849.4968465608,"t":1727071200}
+{"o":3909.1855696446,"h":4112.1556998743,"l":3861.0408648089,"c":4061.4101876377,"v":260619.9883283095,"t":1727074800}
+{"o":4061.4101876377,"h":4098.720867037,"l":3972.6309665569,"c":4044.1827671582,"v":306850.0567207352,"t":1727078400}
+{"o":4044.1827671582,"h":4153.1809722918,"l":4041.7087390296,"c":4135.0878783963,"v":289260.9325213977,"t":1727082000}
+{"o":4135.0878783963,"h":4141.2418434085,"l":4088.3769582019,"c":4114.3620390115,"v":257752.2198295562,"t":1727085600}
+{"o":4114.3620390115,"h":4151.4905531473,"l":4090.8730299842,"c":4126.1929816598,"v":230592.9579009931,"t":1727089200}
+{"o":4126.1929816598,"h":4159.1456305174,"l":4097.9995430283,"c":4143.5049710403,"v":247902.5509685866,"t":1727092800}
+{"o":4143.5049710403,"h":4163.4562332492,"l":4117.5952236285,"c":4131.9032170151,"v":322163.4182061571,"t":1727096400}
+{"o":4131.9032170151,"h":4225.3809991754,"l":4084.8414061944,"c":4152.1761899613,"v":433467.0809309945,"t":1727100000}
+{"o":4152.1761899613,"h":4186.284221873,"l":4099.5040887652,"c":4143.2433127775,"v":320594.4815774839,"t":1727103600}
+{"o":4143.2433127775,"h":4196.2422277814,"l":4106.8702467576,"c":4143.4845543793,"v":364144.5642686766,"t":1727107200}
+{"o":4143.4845543793,"h":4198.3779465113,"l":4130.9711923792,"c":4191.2731779183,"v":268969.0269662588,"t":1727110800}
+{"o":4191.2731779183,"h":4215.5552497094,"l":4134.5123123222,"c":4191.854689383,"v":219345.7867523902,"t":1727114400}
+{"o":4191.854689383,"h":4203.7078866163,"l":4169.8289443207,"c":4177.6971016141,"v":277145.2179220399,"t":1727118000}
+{"o":4177.6971016141,"h":4188.952910641,"l":4169.1731454704,"c":4179.3084471322,"v":232167.9402287941,"t":1727121600}
+{"o":4179.3084471322,"h":4218.212079088,"l":4153.6353153854,"c":4200.5766379267,"v":487689.0916307833,"t":1727125200}
+{"o":4200.5766379267,"h":4211.6207013603,"l":4187.9968950305,"c":4208.336807174,"v":231446.9953544448,"t":1727128800}
+{"o":4208.336807174,"h":4231.8869391694,"l":4177.2966222813,"c":4199.4293541766,"v":201915.6408377808,"t":1727132400}
+{"o":4199.4293541766,"h":4211.4557345103,"l":4142.9418176551,"c":4165.1285615864,"v":343941.0741156017,"t":1727136000}
+{"o":4165.1285615864,"h":4221.1816714145,"l":4144.4547847198,"c":4199.8242071004,"v":313424.570417855,"t":1727139600}
+{"o":4199.8242071004,"h":4267.0815277285,"l":4168.0114152367,"c":4262.6558796195,"v":368276.5522910785,"t":1727143200}
+{"o":4262.6558796195,"h":4269.6884569229,"l":4240.0437417186,"c":4262.0416893567,"v":259692.0571185666,"t":1727146800}
+{"o":4262.0416893567,"h":4278.7968457933,"l":4170.6332585723,"c":4177.1379037491,"v":232438.3060554551,"t":1727150400}
+{"o":4177.1379037491,"h":4205.6284811974,"l":4173.8235038753,"c":4196.7763207666,"v":233087.8931824499,"t":1727154000}
+{"o":4196.7763207666,"h":4209.3153498323,"l":4166.7870576635,"c":4180.5603191422,"v":213561.6566788736,"t":1727157600}
+{"o":4180.5603191422,"h":4234.2718054256,"l":4175.4397484148,"c":4228.3134710092,"v":229577.0166037941,"t":1727161200}
+{"o":4228.3134710092,"h":4275.5991721738,"l":4189.9763385298,"c":4226.0258267589,"v":344157.9205662491,"t":1727164800}
+{"o":4226.0258267589,"h":4237.3143365977,"l":4174.4308234414,"c":4175.8206794007,"v":269539.654021175,"t":1727168400}
+{"o":4175.8206794007,"h":4193.5500456785,"l":4169.1802996217,"c":4180.5198493143,"v":236457.8320929542,"t":1727172000}
+{"o":4180.5198493143,"h":4182.4991327554,"l":4159.147824392,"c":4173.367152367,"v":251792.8768569092,"t":1727175600}
+{"o":4173.367152367,"h":4226.0420173711,"l":4172.9318837362,"c":4198.1163550043,"v":300187.1532608921,"t":1727179200}
+{"o":4198.1163550043,"h":4231.8827791052,"l":4187.8632779964,"c":4200.4806750179,"v":331132.1228917178,"t":1727182800}
+{"o":4200.4806750179,"h":4282.7846916594,"l":4109.0427103317,"c":4231.9234326103,"v":611400.8198724489,"t":1727186400}
+{"o":4231.9234326103,"h":4249.5796794548,"l":4180.2313295059,"c":4216.2789404503,"v":307901.5749461979,"t":1727190000}
+{"o":4216.2789404503,"h":4249.7465473447,"l":4208.4276102682,"c":4240.8824961266,"v":336565.217925279,"t":1727193600}
+{"o":4240.8824961266,"h":4298.4091019843,"l":4179.5557845674,"c":4211.0921411441,"v":459107.3702044719,"t":1727197200}
+{"o":4211.0921411441,"h":4235.6638708374,"l":4186.8452357911,"c":4214.1080256692,"v":342956.9671248409,"t":1727200800}
+{"o":4214.1080256692,"h":4279.1166132124,"l":4202.2981323217,"c":4253.2148742057,"v":342494.6980122506,"t":1727204400}
+{"o":4253.2148742057,"h":4288.6601792018,"l":4050.4253209194,"c":4061.4938517778,"v":505433.0559417877,"t":1727208000}
+{"o":4061.4938517778,"h":4073.6379164291,"l":3840.2326167447,"c":3867.7613747489,"v":296826.1472093279,"t":1727211600}
+{"o":3867.7613747489,"h":4003.5714971638,"l":3727.446386801,"c":3843.5115728257,"v":560068.3150329224,"t":1727215200}
+{"o":3843.5115728257,"h":3855.4236196229,"l":3805.9949445119,"c":3822.5947443652,"v":403159.2187412931,"t":1727218800}
+{"o":3822.5947443652,"h":3843.3735263323,"l":3720.9186110498,"c":3766.5139121691,"v":332833.4641598823,"t":1727222400}
+{"o":3766.5139121691,"h":3825.806557874,"l":3762.507332351,"c":3790.9937021475,"v":360529.8594213178,"t":1727226000}
+{"o":3790.9937021475,"h":3808.8764728728,"l":3759.0387482368,"c":3779.5025589512,"v":328932.2592096272,"t":1727229600}
+{"o":3779.5025589512,"h":3822.3288710224,"l":3767.4078329137,"c":3799.7641505613,"v":282089.2439832627,"t":1727233200}
+{"o":3799.7641505613,"h":3938.1503429508,"l":3764.5849747899,"c":3878.9736055461,"v":364806.6307171692,"t":1727236800}
+{"o":3878.9736055461,"h":3896.3080975187,"l":3867.6780207628,"c":3869.6561607325,"v":304930.3226918795,"t":1727240400}
+{"o":3869.6561607325,"h":3904.5330759369,"l":3847.735754162,"c":3884.7814096297,"v":326577.2737712038,"t":1727244000}
+{"o":3884.7814096297,"h":3924.6984600479,"l":3857.0952504496,"c":3918.1011715169,"v":303468.5614179493,"t":1727247600}
+{"o":3918.1011715169,"h":3935.0743042776,"l":3915.4454252246,"c":3931.8064103595,"v":263801.3760315498,"t":1727251200}
+{"o":3931.8064103595,"h":3940.8156885722,"l":3918.5573352398,"c":3920.7269375839,"v":234251.6133456321,"t":1727254800}
+{"o":3920.7269375839,"h":3936.5559265542,"l":3876.7650579085,"c":3919.9098668015,"v":304612.00625471,"t":1727258400}
+{"o":3919.9098668015,"h":4038.9745641014,"l":3916.6409574561,"c":4032.7948709152,"v":271355.967916473,"t":1727262000}
+{"o":4032.7948709152,"h":4054.0670533834,"l":3997.9514736709,"c":4024.5278153793,"v":273738.1447116752,"t":1727265600}
+{"o":4024.5278153793,"h":4050.9639617675,"l":4003.1379128241,"c":4041.2024328122,"v":374773.8168404454,"t":1727269200}
+{"o":4041.2024328122,"h":4072.1198744257,"l":4001.1189531373,"c":4051.9389234535,"v":717502.1836413302,"t":1727272800}
+{"o":4051.9389234535,"h":4083.5873094346,"l":4013.3402958025,"c":4015.505345722,"v":510573.0065744256,"t":1727276400}
+{"o":4015.505345722,"h":4056.8881701316,"l":3832.9191693351,"c":3865.2483122116,"v":542435.6046440329,"t":1727280000}
+{"o":3865.2483122116,"h":3870.5596896841,"l":3797.6969080137,"c":3811.9650636621,"v":485257.4523724749,"t":1727283600}
+{"o":3811.9650636621,"h":3877.6927906684,"l":3807.2610791048,"c":3876.9603220341,"v":366620.6997161565,"t":1727287200}
+{"o":3876.9603220341,"h":3893.2322460051,"l":3860.0094997807,"c":3862.3552656692,"v":385071.1675136241,"t":1727290800}
+{"o":3862.3552656692,"h":3886.1851733187,"l":3827.5758628071,"c":3852.6163743527,"v":396949.5185274665,"t":1727294400}
+{"o":3852.6163743527,"h":3855.6685304864,"l":3831.5395205416,"c":3834.957069798,"v":357448.4795260096,"t":1727298000}
+{"o":3834.957069798,"h":3892.1174157366,"l":3806.5480622983,"c":3869.8080683052,"v":428967.6340359729,"t":1727301600}
+{"o":3869.8080683052,"h":3915.5754934731,"l":3820.8439957486,"c":3877.2709635796,"v":447676.321911485,"t":1727305200}
+{"o":3877.2709635796,"h":3896.1262475931,"l":3839.3748758847,"c":3859.6204228845,"v":436162.7863057586,"t":1727308800}
+{"o":3859.6204228845,"h":3889.6580953869,"l":3850.1805666467,"c":3888.3462642647,"v":416691.1386899637,"t":1727312400}
+{"o":3888.3462642647,"h":3912.9964157478,"l":3884.283620182,"c":3911.9450954804,"v":453283.1583278814,"t":1727316000}
+{"o":3911.9450954804,"h":3920.4108867106,"l":3898.2817356895,"c":3910.559180524,"v":361433.2154321672,"t":1727319600}
+{"o":3910.559180524,"h":3916.9156735942,"l":3896.9218064174,"c":3906.0318797054,"v":305016.0432821899,"t":1727323200}
+{"o":3906.0318797054,"h":3940.0831107904,"l":3901.1019351736,"c":3931.3713327399,"v":372611.2055867286,"t":1727326800}
+{"o":3931.3713327399,"h":3965.1229729103,"l":3928.4339880715,"c":3948.2264787961,"v":427462.8452844884,"t":1727330400}
+{"o":3948.2264787961,"h":3981.6392003108,"l":3945.2087830249,"c":3977.6528858645,"v":356378.7380649479,"t":1727334000}
+{"o":3977.6528858645,"h":3983.4409291927,"l":3862.4610220727,"c":3882.3467848736,"v":339118.0453943858,"t":1727337600}
+{"o":3882.3467848736,"h":3896.0833393988,"l":3871.2725359239,"c":3877.0396037345,"v":314386.569863423,"t":1727341200}
+{"o":3877.0396037345,"h":3945.0878112865,"l":3850.4876302128,"c":3905.1232829528,"v":375760.664113697,"t":1727344800}
+{"o":3905.1232829528,"h":3915.0783476448,"l":3881.7172955956,"c":3902.3615004381,"v":382495.816693144,"t":1727348400}
+{"o":3902.3615004381,"h":3921.1836641034,"l":3884.5987526617,"c":3886.218678734,"v":386225.8382016562,"t":1727352000}
+{"o":3886.218678734,"h":3906.2575468358,"l":3854.6627756715,"c":3888.5400941568,"v":492452.2346562902,"t":1727355600}
+{"o":3888.5400941568,"h":3983.3761653518,"l":3851.8182939799,"c":3887.6279895148,"v":863570.7516838586,"t":1727359200}
+{"o":3887.6279895148,"h":4005.1779615168,"l":3158.8282900907,"c":3380.0639630832,"v":863162.8727609646,"t":1727362800}
+{"o":3380.0639630832,"h":3447.9132148021,"l":3368.4055655238,"c":3411.0253352275,"v":689253.0247007236,"t":1727366400}
+{"o":3411.0253352275,"h":3466.5717372094,"l":3254.3482790794,"c":3418.5216728812,"v":597723.5188509558,"t":1727370000}
+{"o":3418.5216728812,"h":3473.6797459247,"l":3412.2368486061,"c":3451.386507496,"v":474596.8015886923,"t":1727373600}
+{"o":3451.386507496,"h":3467.1265378263,"l":3424.8256197656,"c":3435.4940619167,"v":390281.0335720592,"t":1727377200}
+{"o":3435.4940619167,"h":3473.7587713047,"l":3410.9209727045,"c":3440.4215103628,"v":589705.9720006778,"t":1727380800}
+{"o":3440.4215103628,"h":3481.3649726732,"l":3420.9309328142,"c":3468.4882885933,"v":447016.7216174508,"t":1727384400}
+{"o":3468.4882885933,"h":3488.857904151,"l":3466.4364479106,"c":3487.5262596075,"v":404425.2945591059,"t":1727388000}
+{"o":3487.5262596075,"h":3499.88010647,"l":3433.6298852786,"c":3481.6262907916,"v":417931.029833481,"t":1727391600}
+{"o":3481.6262907916,"h":3501.3118161049,"l":3465.7619149355,"c":3497.8149126033,"v":488065.6221299553,"t":1727395200}
+{"o":3497.8149126033,"h":3498.0615353185,"l":3453.7586552717,"c":3467.5128200597,"v":420164.5671344475,"t":1727398800}
+{"o":3467.5128200597,"h":3476.3690864466,"l":3445.5786830782,"c":3452.5198998735,"v":423399.234795135,"t":1727402400}
+{"o":3452.5198998735,"h":3497.9781201833,"l":3446.9942835261,"c":3488.7443228615,"v":540126.4966041475,"t":1727406000}
+{"o":3488.7443228615,"h":3522.7395699606,"l":3486.7115991505,"c":3514.87865786,"v":496662.8737945142,"t":1727409600}
+{"o":3514.87865786,"h":3527.7067859853,"l":3498.7419862216,"c":3524.5356028163,"v":467875.1042523632,"t":1727413200}
+{"o":3524.5356028163,"h":3559.7144346555,"l":3462.1784714223,"c":3479.8134115275,"v":590546.628551217,"t":1727416800}
+{"o":3479.8134115275,"h":3515.4960646881,"l":3448.2116538398,"c":3462.1307269085,"v":451743.0178053748,"t":1727420400}
+{"o":3462.1307269085,"h":3494.5608170145,"l":3457.159829322,"c":3476.2161531379,"v":518231.5873607571,"t":1727424000}
+{"o":3476.2161531379,"h":3497.6971219638,"l":3464.1195228647,"c":3466.8819747111,"v":500755.213328662,"t":1727427600}
+{"o":3466.8819747111,"h":3488.2419382546,"l":3425.8482205316,"c":3426.9520982884,"v":465344.577410055,"t":1727431200}
+{"o":3426.9520982884,"h":3441.6478276692,"l":3418.0144861336,"c":3427.1721971994,"v":390180.9828505581,"t":1727434800}
+{"o":3427.1721971994,"h":3461.016985221,"l":3415.9693102915,"c":3454.2402246386,"v":544726.1871329282,"t":1727438400}
+{"o":3454.2402246386,"h":3485.3098811222,"l":3419.0909802809,"c":3476.558469393,"v":556243.4643775661,"t":1727442000}
+{"o":3476.558469393,"h":3566.2716764474,"l":3404.4997635735,"c":3483.5972106952,"v":1026316.7560613914,"t":1727445600}
+{"o":3483.5972106952,"h":3512.9756293316,"l":3462.277613607,"c":3465.1779766445,"v":917019.1723374588,"t":1727449200}
+{"o":3465.1779766445,"h":3518.6372196005,"l":3440.7439755306,"c":3486.8301042304,"v":816525.3762647415,"t":1727452800}
+{"o":3486.8301042304,"h":3544.319983396,"l":3436.6587924452,"c":3509.6816593728,"v":683233.4471152714,"t":1727456400}
+{"o":3509.6816593728,"h":3523.103363278,"l":3492.5559431341,"c":3522.73714691,"v":559202.8754324021,"t":1727460000}
+{"o":3522.73714691,"h":3550.6189578348,"l":3494.8621512445,"c":3510.5479947364,"v":539234.3791280625,"t":1727463600}
+{"o":3510.5479947364,"h":3539.211448623,"l":3504.1490191217,"c":3528.5080287815,"v":491385.3791924582,"t":1727467200}
+{"o":3528.5080287815,"h":3535.8716535467,"l":3515.7664877929,"c":3520.5745175771,"v":446361.6912742486,"t":1727470800}
+{"o":3520.5745175771,"h":3534.7075056445,"l":3515.2458322762,"c":3528.6905173719,"v":446330.0268570545,"t":1727474400}
+{"o":3528.6905173719,"h":3534.6529778387,"l":3514.9767287811,"c":3520.822223342,"v":368065.8505713277,"t":1727478000}
+{"o":3520.822223342,"h":3534.8793757072,"l":3519.4797538234,"c":3532.5839873948,"v":362496.386714917,"t":1727481600}
+{"o":3532.5839873948,"h":3547.5489486359,"l":3522.7540026107,"c":3546.871057401,"v":401722.6366860103,"t":1727485200}
+{"o":3546.871057401,"h":3566.5760865187,"l":3536.4179837428,"c":3548.7661766585,"v":493540.9856251774,"t":1727488800}
+{"o":3548.7661766585,"h":3560.9654969069,"l":3537.96362868,"c":3549.0302210753,"v":443593.4983954348,"t":1727492400}
+{"o":3549.0302210753,"h":3560.1019277042,"l":3480.0629349008,"c":3529.3228910755,"v":321951.8935981558,"t":1727496000}
+{"o":3529.3228910755,"h":3566.1745028578,"l":3511.3105147922,"c":3544.4054385994,"v":324502.6814542782,"t":1727499600}
+{"o":3544.4054385994,"h":3558.8825544433,"l":3495.4852412102,"c":3527.3764215444,"v":370137.5684801338,"t":1727503200}
+{"o":3527.3764215444,"h":3537.4837704778,"l":3517.0208213075,"c":3525.6981214902,"v":340011.1412627475,"t":1727506800}
+{"o":3525.6981214902,"h":3580.9835904401,"l":3501.7925491465,"c":3545.1835998734,"v":463339.0928907052,"t":1727510400}
+{"o":3545.1835998734,"h":3580.9720789771,"l":3537.4140938833,"c":3579.5697042794,"v":430128.000278142,"t":1727514000}
+{"o":3579.5697042794,"h":3596.9997477957,"l":3572.4544831206,"c":3594.7082625078,"v":393698.6311983294,"t":1727517600}
+{"o":3594.7082625078,"h":3597.7447127559,"l":3574.4374001186,"c":3584.970718281,"v":454395.6727607796,"t":1727521200}
+{"o":3584.970718281,"h":3589.3006518725,"l":3569.3030335423,"c":3583.7119141062,"v":426530.7361193915,"t":1727524800}
+{"o":3583.7119141062,"h":3588.1977431062,"l":3533.5511654408,"c":3575.7279458676,"v":360270.4995033076,"t":1727528400}
+{"o":3575.7279458676,"h":3599.3248637375,"l":3575.5350367416,"c":3597.0703657541,"v":442781.5378341247,"t":1727532000}
+{"o":3597.0703657541,"h":3598.6190351487,"l":3571.1097263028,"c":3574.2601239482,"v":387781.3405847884,"t":1727535600}
+{"o":3574.2601239482,"h":3580.6450681101,"l":3562.3982427826,"c":3566.80135853,"v":464346.8016902477,"t":1727539200}
+{"o":3566.80135853,"h":3585.0283472154,"l":3563.6296651143,"c":3570.8558351436,"v":437607.6712286535,"t":1727542800}
+{"o":3570.8558351436,"h":3582.1708723944,"l":3565.0738971878,"c":3567.613111818,"v":397069.37788292,"t":1727546400}
+{"o":3567.613111818,"h":3723.7579119926,"l":3564.9533715766,"c":3700.8474847959,"v":381474.481415576,"t":1727550000}
+{"o":3700.8474847959,"h":3736.9873700724,"l":3693.834268459,"c":3723.230553728,"v":329432.2359094072,"t":1727553600}
+{"o":3723.230553728,"h":3728.839371184,"l":3681.9319113072,"c":3726.0840497253,"v":433629.7737538541,"t":1727557200}
+{"o":3726.0840497253,"h":3733.4058312322,"l":3714.957776523,"c":3727.1303282753,"v":312082.3434097695,"t":1727560800}
+{"o":3727.1303282753,"h":3740.2594657085,"l":3708.5635720757,"c":3722.8781821463,"v":311399.8665866589,"t":1727564400}
+{"o":3722.8781821463,"h":3744.4105343863,"l":3710.4019781861,"c":3722.6954186721,"v":486807.1260078779,"t":1727568000}
+{"o":3722.6954186721,"h":3752.8851811387,"l":3720.3985860793,"c":3750.4391428997,"v":430595.9354766253,"t":1727571600}
+{"o":3750.4391428997,"h":3769.2956963424,"l":3743.5387538599,"c":3743.9806634013,"v":541270.0314680696,"t":1727575200}
+{"o":3743.9806634013,"h":3751.1441459936,"l":3706.8286460586,"c":3726.1729456323,"v":426408.3754768512,"t":1727578800}
+{"o":3726.1729456323,"h":3730.4540719928,"l":3702.9260111991,"c":3714.0668403539,"v":348642.0006131475,"t":1727582400}
+{"o":3714.0668403539,"h":3735.4309817579,"l":3690.0795092173,"c":3690.0795092173,"v":364870.7562602127,"t":1727586000}
+{"o":3690.0795092173,"h":3697.5131971292,"l":3666.5586573368,"c":3672.0341263945,"v":389088.8385446587,"t":1727589600}
+{"o":3672.0341263945,"h":3682.6265778884,"l":3662.7695078191,"c":3671.6136728863,"v":406977.4780127114,"t":1727593200}
+{"o":3671.6136728863,"h":3761.0474525901,"l":3662.9174330933,"c":3747.2546726226,"v":385839.9023754366,"t":1727596800}
+{"o":3747.2546726226,"h":3764.241744339,"l":3745.7980412306,"c":3751.8554691899,"v":317595.2942413024,"t":1727600400}
+{"o":3751.8554691899,"h":3756.2719415565,"l":3708.9916551208,"c":3752.32515181,"v":356524.442312691,"t":1727604000}
+{"o":3752.32515181,"h":3769.6429630873,"l":3725.7394484155,"c":3741.9736844132,"v":359366.6750391627,"t":1727607600}
+{"o":3741.9736844132,"h":3755.1095550028,"l":3727.4443349108,"c":3729.6001670882,"v":463591.3210052581,"t":1727611200}
+{"o":3729.6001670882,"h":3785.9421788651,"l":3672.4171784738,"c":3738.4325458494,"v":518920.822529764,"t":1727614800}
+{"o":3738.4325458494,"h":3743.6565319161,"l":3722.9431683267,"c":3728.5779435593,"v":499836.0001109272,"t":1727618400}
+{"o":3728.5779435593,"h":3755.8118829867,"l":3716.8185240847,"c":3739.5245411619,"v":551397.5368138253,"t":1727622000}
+{"o":3739.5245411619,"h":3744.420023218,"l":3724.9586423344,"c":3742.8630993261,"v":462901.8065148604,"t":1727625600}
+{"o":3742.8630993261,"h":3918.1714392124,"l":3740.8347995902,"c":3901.2699372285,"v":405527.9168561244,"t":1727629200}
+{"o":3901.2699372285,"h":3990.56439819,"l":3899.0468386853,"c":3976.0909207346,"v":353952.6382138729,"t":1727632800}
+{"o":3976.0909207346,"h":4019.3633872216,"l":3904.9343270636,"c":3941.7656014655,"v":384952.566208203,"t":1727636400}
+{"o":3941.7656014655,"h":3974.1093946442,"l":3898.0886975726,"c":3938.7616912813,"v":635872.3915282675,"t":1727640000}
+{"o":3938.7616912813,"h":4006.0719265162,"l":3914.993768005,"c":3954.3119845326,"v":500948.0072878716,"t":1727643600}
+{"o":3954.3119845326,"h":3972.9906604331,"l":3926.0737755758,"c":3927.8348966941,"v":457613.9592861627,"t":1727647200}
+{"o":3927.8348966941,"h":3933.9989825635,"l":3898.7037133434,"c":3914.181054695,"v":398077.4883124625,"t":1727650800}
+{"o":3914.181054695,"h":3996.2527505672,"l":3869.6682373486,"c":3987.1994674988,"v":578814.3251165543,"t":1727654400}
+{"o":3987.1994674988,"h":4014.5040143029,"l":3946.2662464041,"c":3951.0227065981,"v":555417.9676285703,"t":1727658000}
+{"o":3951.0227065981,"h":3994.0975024737,"l":3917.9009121729,"c":3949.5365472588,"v":565650.1845056691,"t":1727661600}
+{"o":3949.5365472588,"h":3972.0920869781,"l":3929.9241124395,"c":3952.6534356229,"v":480939.2706666883,"t":1727665200}
+{"o":3952.6534356229,"h":3953.4889658051,"l":3928.801611549,"c":3948.0816936915,"v":328238.5553641362,"t":1727668800}
+{"o":3948.0816936915,"h":3973.2101775255,"l":3942.1741152736,"c":3971.9808885648,"v":305213.1170022044,"t":1727672400}
+{"o":3971.9808885648,"h":3986.9995927885,"l":3960.3447787489,"c":3960.3447787489,"v":374941.7206056006,"t":1727676000}
+{"o":3960.3447787489,"h":3993.4920480569,"l":3959.9757266288,"c":3969.8625240582,"v":336059.6738761549,"t":1727679600}
+{"o":3969.8625240582,"h":4012.056702775,"l":3938.7989513577,"c":3950.1679956661,"v":346586.7285131267,"t":1727683200}
+{"o":3950.1679956661,"h":3951.6424694062,"l":3704.1210979137,"c":3730.5472207372,"v":481639.3072113661,"t":1727686800}
+{"o":3730.5472207372,"h":3786.1685846997,"l":3701.2587676432,"c":3773.258197436,"v":412116.5298431618,"t":1727690400}
+{"o":3773.258197436,"h":3805.8158726431,"l":3746.2845115041,"c":3788.7404405575,"v":387605.6719185915,"t":1727694000}
+{"o":3788.7404405575,"h":3820.3062168847,"l":3724.7761602179,"c":3787.2765718792,"v":395319.9612875561,"t":1727697600}
+{"o":3787.2765718792,"h":3801.997544747,"l":3764.7307797847,"c":3773.7693188786,"v":636306.7237160499,"t":1727701200}
+{"o":3773.7693188786,"h":4014.4849988197,"l":3738.194880145,"c":3941.3989678692,"v":554285.2388406061,"t":1727704800}
+{"o":3941.3989678692,"h":3982.629062007,"l":3884.2653619698,"c":3911.2281886822,"v":502754.0471316053,"t":1727708400}
+{"o":3911.2281886822,"h":3982.9369833613,"l":3892.9063347175,"c":3930.5851834029,"v":475226.8089392565,"t":1727712000}
+{"o":3930.5851834029,"h":3969.0342284821,"l":3891.344161143,"c":3926.3842986848,"v":468607.0960985288,"t":1727715600}
+{"o":3926.3842986848,"h":3971.1462468815,"l":3884.6296967876,"c":3950.7879652494,"v":520594.6052631464,"t":1727719200}
+{"o":3950.7879652494,"h":3961.3665956567,"l":3920.833233609,"c":3945.1639355844,"v":539672.574611697,"t":1727722800}
+{"o":3945.1639355844,"h":3992.6475743045,"l":3879.7639761596,"c":3925.590017639,"v":633525.5007414937,"t":1727726400}
+{"o":3925.590017639,"h":3947.5407971571,"l":3895.3251817498,"c":3917.9098052842,"v":379428.2187929278,"t":1727730000}
+{"o":3917.9098052842,"h":3948.7817286114,"l":3883.8107228104,"c":3906.5791638024,"v":422895.4105244309,"t":1727733600}
+{"o":3906.5791638024,"h":3908.2456201206,"l":3838.0461140882,"c":3857.0051934695,"v":528167.3952265327,"t":1727737200}
+{"o":3857.0051934695,"h":3959.6719229879,"l":3830.3663716774,"c":3956.2025167709,"v":536167.7442532872,"t":1727740800}
+{"o":3956.2025167709,"h":3970.0691268888,"l":3918.7790225831,"c":3928.2465891972,"v":529461.657493513,"t":1727744400}
+{"o":3928.2465891972,"h":3928.2854694955,"l":3894.1747766299,"c":3916.3500844479,"v":402861.6941784842,"t":1727748000}
+{"o":3916.3500844479,"h":3951.818477967,"l":3912.9981218871,"c":3947.1734847228,"v":389385.4652557246,"t":1727751600}
+{"o":3947.1734847228,"h":3968.2407799745,"l":3940.4718083578,"c":3963.0998821494,"v":444073.0093560931,"t":1727755200}
+{"o":3963.0998821494,"h":3965.9572490364,"l":3946.9762257966,"c":3957.1551265842,"v":368240.9771929931,"t":1727758800}
+{"o":3957.1551265842,"h":4000.3126750991,"l":3897.6129428157,"c":3941.3603302893,"v":330893.1804740007,"t":1727762400}
+{"o":3941.3603302893,"h":3945.8895922118,"l":3925.0404339719,"c":3942.8177463095,"v":348951.8450007353,"t":1727766000}
+{"o":3942.8177463095,"h":3952.1124949152,"l":3903.099845625,"c":3937.3486504005,"v":408311.7558463929,"t":1727769600}
+{"o":3937.3486504005,"h":3961.5025176313,"l":3931.9803535856,"c":3946.0855302281,"v":372288.7135459057,"t":1727773200}
+{"o":3946.0855302281,"h":3961.4109899605,"l":3920.2982534849,"c":3934.9716808521,"v":401571.0077357867,"t":1727776800}
+{"o":3934.9716808521,"h":3942.6730434234,"l":3917.6347105765,"c":3921.5248051042,"v":330374.755406257,"t":1727780400}
+{"o":3921.5248051042,"h":3933.7385938395,"l":3903.9190503843,"c":3910.8398198235,"v":369488.0302362024,"t":1727784000}
+{"o":3910.8398198235,"h":3983.9378830249,"l":3819.0429360911,"c":3917.3060643973,"v":732685.4952683776,"t":1727787600}
+{"o":3917.3060643973,"h":3970.3395741331,"l":3818.9324898256,"c":3872.6991791016,"v":941298.8209568652,"t":1727791200}
+{"o":3872.6991791016,"h":3925.3043559474,"l":3672.7303619267,"c":3855.4615126527,"v":1285415.8956177647,"t":1727794800}
+{"o":3855.4615126527,"h":3918.8050996411,"l":3775.6016867974,"c":3870.9520573441,"v":900274.2028306088,"t":1727798400}
+{"o":3870.9520573441,"h":3914.9615311309,"l":3671.1987576269,"c":3801.5756883373,"v":1408067.8406910608,"t":1727802000}
+{"o":3801.5756883373,"h":3879.1648677643,"l":3779.2974667182,"c":3824.2969193389,"v":729432.4449190674,"t":1727805600}
+{"o":3824.2969193389,"h":3862.7446455814,"l":3745.4303706356,"c":3797.371696941,"v":560839.8255457068,"t":1727809200}
+{"o":3797.371696941,"h":3846.4959012529,"l":3660.3045282422,"c":3741.2003438792,"v":1013849.0764805265,"t":1727812800}
+{"o":3741.2003438792,"h":3799.7907527366,"l":3713.0282648885,"c":3770.2919686316,"v":523088.4564037903,"t":1727816400}
+{"o":3770.2919686316,"h":3824.3954952584,"l":3707.4294641257,"c":3751.0529667897,"v":420851.5969294764,"t":1727820000}
+{"o":3751.0529667897,"h":3780.4968327339,"l":3713.0727961796,"c":3738.7880870702,"v":425233.2074882905,"t":1727823600}
+{"o":3738.7880870702,"h":3792.9248590058,"l":3695.240822831,"c":3731.883136245,"v":507444.1722121454,"t":1727827200}
+{"o":3731.883136245,"h":3778.2175419333,"l":3694.7670343284,"c":3752.6161101655,"v":512993.819757227,"t":1727830800}
+{"o":3752.6161101655,"h":3784.5019311378,"l":3724.873755752,"c":3766.9259779817,"v":410709.8955219059,"t":1727834400}
+{"o":3766.9259779817,"h":3785.3221651458,"l":3730.0511338749,"c":3743.1827969369,"v":389414.0505393405,"t":1727838000}
+{"o":3743.1827969369,"h":3757.247442102,"l":3723.4040164327,"c":3738.0334194557,"v":344584.8047211455,"t":1727841600}
+{"o":3738.0334194557,"h":3754.4737398006,"l":3714.7168063624,"c":3732.3073194969,"v":379461.6558907918,"t":1727845200}
+{"o":3732.3073194969,"h":3800.6107565655,"l":3660.7326909722,"c":3711.8317175383,"v":492432.7707097748,"t":1727848800}
+{"o":3711.8317175383,"h":3744.2914197806,"l":3684.959223337,"c":3707.5152642263,"v":409098.396324633,"t":1727852400}
+{"o":3707.5152642263,"h":3738.1050767079,"l":3678.1854325883,"c":3703.488744975,"v":423584.8590046134,"t":1727856000}
+{"o":3703.488744975,"h":3755.3074464397,"l":3643.9594640454,"c":3695.7296129547,"v":531768.7779774304,"t":1727859600}
+{"o":3695.7296129547,"h":3731.9829619884,"l":3661.9753234624,"c":3684.4984503138,"v":464297.9186635615,"t":1727863200}
+{"o":3684.4984503138,"h":3714.2360172917,"l":3650.126100158,"c":3683.2400950818,"v":480109.8627552761,"t":1727866800}
+{"o":3683.2400950818,"h":3728.8768991825,"l":3619.7754536934,"c":3661.5074049973,"v":588582.8454799355,"t":1727870400}
+{"o":3661.5074049973,"h":3731.2739879654,"l":3566.4914173714,"c":3646.993695597,"v":677367.1635594112,"t":1727874000}
+{"o":3646.993695597,"h":3694.7209432098,"l":3617.8274604637,"c":3644.7243900831,"v":818027.0286816261,"t":1727877600}
+{"o":3644.7243900831,"h":3705.3624474803,"l":3607.2311652398,"c":3668.7226359436,"v":681595.9668469803,"t":1727881200}
+{"o":3668.7226359436,"h":3715.5206602507,"l":3602.1439299744,"c":3656.2459031566,"v":873207.7912906524,"t":1727884800}
+{"o":3656.2459031566,"h":3680.96156807,"l":3621.0412764972,"c":3648.4296745539,"v":887540.380510751,"t":1727888400}
+{"o":3648.4296745539,"h":3720.3828691487,"l":3558.6903704965,"c":3621.2996208524,"v":888198.1170414262,"t":1727892000}
+{"o":3621.2996208524,"h":3679.264986799,"l":3450.6150668841,"c":3565.8361867069,"v":1194061.5349552198,"t":1727895600}
+{"o":3565.8361867069,"h":3633.161138716,"l":3492.5526321548,"c":3553.2980012466,"v":778767.3189685113,"t":1727899200}
+{"o":3553.2980012466,"h":3608.8085184891,"l":3520.0552018301,"c":3546.1196108959,"v":455207.3733943683,"t":1727902800}
+{"o":3546.1196108959,"h":3609.4111989427,"l":3509.2809315418,"c":3564.2276215088,"v":449652.4366359647,"t":1727906400}
+{"o":3564.2276215088,"h":3599.64627798,"l":3526.5502216114,"c":3543.1645550946,"v":338701.7764595553,"t":1727910000}
+{"o":3543.1645550946,"h":3602.8190719414,"l":3494.5599006357,"c":3545.1291075204,"v":648783.0906135367,"t":1727913600}
+{"o":3545.1291075204,"h":3581.7616304202,"l":3524.208421812,"c":3557.2411686765,"v":509160.4704588836,"t":1727917200}
+{"o":3557.2411686765,"h":3608.8685518876,"l":3513.6230245777,"c":3555.6924882468,"v":417121.9906785153,"t":1727920800}
+{"o":3555.6924882468,"h":3620.2285715483,"l":3545.5050692211,"c":3578.512771504,"v":388890.3091377213,"t":1727924400}
+{"o":3578.512771504,"h":3599.577875961,"l":3551.6470290357,"c":3570.6155870855,"v":340688.2525948017,"t":1727928000}
+{"o":3570.6155870855,"h":3577.8150957557,"l":3543.6331496705,"c":3550.9196179272,"v":413149.3359636313,"t":1727931600}
+{"o":3550.9196179272,"h":3574.5653796795,"l":3544.0523456319,"c":3560.8246889502,"v":373979.461261179,"t":1727935200}
+{"o":3560.8246889502,"h":3615.8021115838,"l":3515.3348416242,"c":3555.4238137905,"v":504004.8862455036,"t":1727938800}
+{"o":3555.4238137905,"h":3606.7716892527,"l":3449.4463402035,"c":3498.1891102611,"v":663730.5185269745,"t":1727942400}
+{"o":3498.1891102611,"h":3585.7749895146,"l":3468.3738404119,"c":3530.8380936385,"v":631235.4092442971,"t":1727946000}
+{"o":3530.8380936385,"h":3557.9313170602,"l":3492.447061411,"c":3529.4049570299,"v":399680.3719324669,"t":1727949600}
+{"o":3529.4049570299,"h":3574.7086006071,"l":3475.9168283913,"c":3533.8863951256,"v":402751.9982126787,"t":1727953200}
+{"o":3533.8863951256,"h":3547.6278749551,"l":3491.7987404862,"c":3516.8761197358,"v":552610.9305192791,"t":1727956800}
+{"o":3516.8761197358,"h":3561.2939700534,"l":3448.5424537691,"c":3513.4114265249,"v":758821.1356637954,"t":1727960400}
+{"o":3513.4114265249,"h":3562.4875002295,"l":3412.2861579298,"c":3454.9280466552,"v":827069.5266078236,"t":1727964000}
+{"o":3454.9280466552,"h":3530.3100900596,"l":3413.4829467889,"c":3494.3138069779,"v":867010.952267846,"t":1727967600}
+{"o":3494.3138069779,"h":3520.9813542677,"l":3423.5150859709,"c":3459.1463291869,"v":692268.2355083632,"t":1727971200}
+{"o":3459.1463291869,"h":3527.2871914716,"l":3435.3535334594,"c":3509.336905208,"v":615598.2747506083,"t":1727974800}
+{"o":3509.336905208,"h":3533.5144896549,"l":3486.0137526144,"c":3509.8984230738,"v":538924.4101016237,"t":1727978400}
+{"o":3509.8984230738,"h":3544.871006492,"l":3450.195732754,"c":3510.1275657694,"v":484737.6028746059,"t":1727982000}
+{"o":3510.1275657694,"h":3602.6266337559,"l":3474.2405757314,"c":3557.3108694323,"v":401428.0439501082,"t":1727985600}
+{"o":3557.3108694323,"h":3613.2453307294,"l":3534.2279317822,"c":3584.9447957326,"v":397003.9424510149,"t":1727989200}
+{"o":3584.9447957326,"h":3594.1879741245,"l":3566.3293313607,"c":3580.8067714423,"v":339847.5993617777,"t":1727992800}
+{"o":3580.8067714423,"h":3594.8588434779,"l":3553.7906812543,"c":3575.214823358,"v":349430.0007283666,"t":1727996400}
+{"o":3575.214823358,"h":3592.1900660878,"l":3554.3625873051,"c":3557.4963073751,"v":453646.7973700379,"t":1728000000}
+{"o":3557.4963073751,"h":3625.1797343077,"l":3554.3379855563,"c":3610.0745112367,"v":509662.1262139173,"t":1728003600}
+{"o":3610.0745112367,"h":3619.1390138475,"l":3589.0223379101,"c":3596.8407228264,"v":388111.9758539078,"t":1728007200}
+{"o":3596.8407228264,"h":3600.6465331783,"l":3565.7829269089,"c":3580.913554995,"v":384291.8663681787,"t":1728010800}
+{"o":3580.913554995,"h":3607.434365753,"l":3580.913554995,"c":3591.5371421448,"v":318713.3248509461,"t":1728014400}
+{"o":3591.5371421448,"h":3638.0798336844,"l":3543.6921379831,"c":3587.1301721296,"v":345109.5409521184,"t":1728018000}
+{"o":3587.1301721296,"h":3597.3625123846,"l":3549.326759843,"c":3553.9509951641,"v":413284.4012090962,"t":1728021600}
+{"o":3553.9509951641,"h":3584.8485559702,"l":3546.3794500919,"c":3580.6331064735,"v":409636.4124001809,"t":1728025200}
+{"o":3580.6331064735,"h":3617.0719183788,"l":3556.0037365812,"c":3578.1877905002,"v":487015.4290694205,"t":1728028800}
+{"o":3578.1877905002,"h":3614.3558115208,"l":3567.1862899156,"c":3595.3672524066,"v":414116.9821652915,"t":1728032400}
+{"o":3595.3672524066,"h":3607.7876679599,"l":3579.0035860309,"c":3584.6512182892,"v":327338.444280563,"t":1728036000}
+{"o":3584.6512182892,"h":3621.5909491182,"l":3577.733854021,"c":3606.8440931719,"v":311051.1333786368,"t":1728039600}
+{"o":3606.8440931719,"h":3663.0972193726,"l":3535.4981598092,"c":3611.0381350828,"v":650894.7382768732,"t":1728043200}
+{"o":3611.0381350828,"h":3660.5934611157,"l":3510.5359299364,"c":3617.0722019882,"v":815278.27951327,"t":1728046800}
+{"o":3617.0722019882,"h":3661.4988711984,"l":3538.3681933794,"c":3622.2927648234,"v":802691.4521997051,"t":1728050400}
+{"o":3622.2927648234,"h":3691.6872008926,"l":3540.2929335282,"c":3614.2060072703,"v":686255.7637873057,"t":1728054000}
+{"o":3614.2060072703,"h":3680.4405553047,"l":3389.2258807902,"c":3448.5537001057,"v":640870.848818279,"t":1728057600}
+{"o":3448.5537001057,"h":3451.8897996348,"l":3414.6684670237,"c":3421.0666302136,"v":604918.2460296091,"t":1728061200}
+{"o":3421.0666302136,"h":3446.8636703218,"l":3409.7914646869,"c":3446.8636703218,"v":562619.327349357,"t":1728064800}
+{"o":3446.8636703218,"h":3462.9569189643,"l":3438.8962270522,"c":3446.9513977423,"v":463570.6256454465,"t":1728068400}
+{"o":3446.9513977423,"h":3464.6531819781,"l":3421.725713261,"c":3443.4039148085,"v":423340.3715001731,"t":1728072000}
+{"o":3443.4039148085,"h":3463.6246011031,"l":3432.4312792925,"c":3440.026666234,"v":453515.9089389856,"t":1728075600}
+{"o":3440.026666234,"h":3449.2695577525,"l":3415.2172754056,"c":3424.3094834019,"v":398964.7776112069,"t":1728079200}
+{"o":3424.3094834019,"h":3484.1699297584,"l":3410.1280900084,"c":3479.2637822705,"v":322541.3203438419,"t":1728082800}
+{"o":3479.2637822705,"h":3498.7024825429,"l":3475.1046954299,"c":3498.7019845934,"v":341894.4155661275,"t":1728086400}
+{"o":3498.7019845934,"h":3499.0846999715,"l":3469.9548210602,"c":3486.6188566835,"v":377573.1009429786,"t":1728090000}
+{"o":3486.6188566835,"h":3491.5227307864,"l":3453.0246953473,"c":3458.7206785228,"v":429211.2129855541,"t":1728093600}
+{"o":3458.7206785228,"h":3459.4115673525,"l":3442.0201220835,"c":3446.0497540317,"v":517547.049101061,"t":1728097200}
+{"o":3446.0497540317,"h":3468.0889216255,"l":3425.241891102,"c":3457.2564779422,"v":497016.3422640046,"t":1728100800}
+{"o":3457.2564779422,"h":3487.6685031112,"l":3456.4218739069,"c":3487.0767022319,"v":499400.0087463368,"t":1728104400}
+{"o":3487.0767022319,"h":3508.8724015725,"l":3471.3482014266,"c":3503.3865030286,"v":430280.6237597153,"t":1728108000}
+{"o":3503.3865030286,"h":3509.8907886866,"l":3481.8391452883,"c":3491.6682044133,"v":388379.9809921207,"t":1728111600}
+{"o":3491.6682044133,"h":3518.3851134694,"l":3468.6199605118,"c":3486.0432044799,"v":394044.9922847049,"t":1728115200}
+{"o":3486.0432044799,"h":3497.3692641935,"l":3484.873555429,"c":3492.3955873311,"v":315641.4219385593,"t":1728118800}
+{"o":3492.3955873311,"h":3492.8406150226,"l":3448.5769176194,"c":3475.0039738603,"v":333058.5947570801,"t":1728122400}
+{"o":3475.0039738603,"h":3481.5804321106,"l":3458.9226412768,"c":3463.0554992356,"v":310427.8371426145,"t":1728126000}
+{"o":3463.0554992356,"h":3477.8248089772,"l":3460.8144948676,"c":3476.5567137837,"v":359578.3031479719,"t":1728129600}
+{"o":3476.5567137837,"h":3480.6031026654,"l":3264.8319670714,"c":3303.2520477358,"v":422603.8863033313,"t":1728133200}
+{"o":3303.2520477358,"h":3330.0600952372,"l":3290.9123417939,"c":3305.3521707001,"v":428975.7702561573,"t":1728136800}
+{"o":3305.3521707001,"h":3316.9920002817,"l":3291.66875036,"c":3306.59061482,"v":307394.8137162175,"t":1728140400}
+{"o":3306.59061482,"h":3309.7870252619,"l":3289.4521098781,"c":3290.3822674322,"v":357745.4833299512,"t":1728144000}
+{"o":3290.3822674322,"h":3306.0081779679,"l":3288.8543153911,"c":3302.9991060481,"v":358092.6542220323,"t":1728147600}
+{"o":3302.9991060481,"h":3307.1935562229,"l":3275.221244941,"c":3292.6933495579,"v":537881.7364067974,"t":1728151200}
+{"o":3292.6933495579,"h":3323.2312056533,"l":3285.2651862859,"c":3308.0611858034,"v":503572.0848301244,"t":1728154800}
+{"o":3308.0611858034,"h":3310.0138972483,"l":3280.6899758487,"c":3281.8480522493,"v":351810.0590905763,"t":1728158400}
+{"o":3281.8480522493,"h":3322.8080334927,"l":3281.8480522493,"c":3309.0091889508,"v":293348.6187529289,"t":1728162000}
+{"o":3309.0091889508,"h":3340.3584580897,"l":3298.9824978596,"c":3330.375247564,"v":316158.7301489881,"t":1728165600}
+{"o":3330.375247564,"h":3330.4966592534,"l":3309.8952588182,"c":3315.8479928689,"v":337712.2017211915,"t":1728169200}
+{"o":3315.8479928689,"h":3318.5676734121,"l":3302.3275136614,"c":3309.3470293728,"v":268867.5665764745,"t":1728172800}
+{"o":3309.3470293728,"h":3337.2997917724,"l":3305.158772586,"c":3337.1863329103,"v":356228.7245643827,"t":1728176400}
+{"o":3337.1863329103,"h":3338.7877777376,"l":3323.3551081357,"c":3329.4640953337,"v":346160.7153284124,"t":1728180000}
+{"o":3329.4640953337,"h":3349.8260651813,"l":3317.0726774846,"c":3319.2964226104,"v":259880.230790621,"t":1728183600}
+{"o":3319.2964226104,"h":3329.086347203,"l":3304.0073131199,"c":3312.0687218896,"v":238621.0385566605,"t":1728187200}
+{"o":3312.0687218896,"h":3323.57087626,"l":3306.1313105432,"c":3317.1179189721,"v":212903.5609869455,"t":1728190800}
+{"o":3317.1179189721,"h":3334.5232732201,"l":3315.0103460296,"c":3327.2357871947,"v":228888.4809187709,"t":1728194400}
+{"o":3327.2357871947,"h":3342.2078673358,"l":3321.2055834793,"c":3331.4271392467,"v":231573.158282501,"t":1728198000}
+{"o":3331.4271392467,"h":3350.1556109379,"l":3289.2871171045,"c":3335.7866488167,"v":387185.0771688413,"t":1728201600}
+{"o":3335.7866488167,"h":3357.8797591164,"l":3334.9652872476,"c":3345.8684392599,"v":307187.5363052845,"t":1728205200}
+{"o":3345.8684392599,"h":3353.2336561469,"l":3336.8575631496,"c":3340.7482614352,"v":323567.1061334815,"t":1728208800}
+{"o":3340.7482614352,"h":3361.2139379859,"l":3337.7203237725,"c":3352.6474022357,"v":372123.346668551,"t":1728212400}
+{"o":3352.6474022357,"h":3366.6154789045,"l":3350.7204275075,"c":3364.3826622628,"v":360717.0228146891,"t":1728216000}
+{"o":3364.3826622628,"h":3375.5889881161,"l":3360.95055807,"c":3361.1334713528,"v":419267.2457591165,"t":1728219600}
+{"o":3361.1334713528,"h":3412.2405682221,"l":3328.6227238241,"c":3380.8931961062,"v":521975.6387285317,"t":1728223200}
+{"o":3380.8931961062,"h":3387.4901526374,"l":3340.9579871659,"c":3373.1466316836,"v":710492.4764961608,"t":1728226800}
+{"o":3373.1466316836,"h":3384.5737095825,"l":3346.638655325,"c":3346.7502652616,"v":597607.7713932175,"t":1728230400}
+{"o":3346.7502652616,"h":3363.3354189735,"l":3337.2154518374,"c":3342.5885427277,"v":429390.5608083559,"t":1728234000}
+{"o":3342.5885427277,"h":3364.1888854402,"l":3342.5885427277,"c":3361.0277647599,"v":408656.7019109172,"t":1728237600}
+{"o":3361.0277647599,"h":3376.4320345881,"l":3251.004982818,"c":3262.2697201844,"v":430834.9024347891,"t":1728241200}
+{"o":5576.5222033263,"h":5606.590461356,"l":5515.4862960303,"c":5576.5222033263,"v":393308.9919419828,"t":1721044800}
+{"o":5576.5222033263,"h":5647.884814126,"l":5548.4769409818,"c":5604.9956751667,"v":452897.5724246032,"t":1721048400}
+{"o":5604.9956751667,"h":5675.0187697863,"l":5553.5170647725,"c":5627.1268243745,"v":476818.7803835162,"t":1721052000}
+{"o":5627.1268243745,"h":5668.9099774128,"l":5545.7124824629,"c":5623.6671168097,"v":529899.4264585753,"t":1721055600}
+{"o":5623.6671168097,"h":5699.1964539811,"l":5556.7129745756,"c":5623.0031750588,"v":656751.4677869147,"t":1721059200}
+{"o":5623.0031750588,"h":5681.2833225294,"l":5591.0521957613,"c":5619.8501709759,"v":597471.9503237606,"t":1721062800}
+{"o":5619.8501709759,"h":5718.9168837271,"l":5566.3732496157,"c":5642.8353521782,"v":583286.6433498149,"t":1721066400}
+{"o":5642.8353521782,"h":5693.6316215036,"l":5598.8315765003,"c":5622.7452733511,"v":691018.3366137628,"t":1721070000}
+{"o":5622.7452733511,"h":5693.4579200759,"l":5578.9904749106,"c":5629.9030272484,"v":509256.8310394469,"t":1721073600}
+{"o":5629.9030272484,"h":5666.7691400683,"l":5587.3831118213,"c":5612.9851688352,"v":461159.2207184431,"t":1721077200}
+{"o":5612.9851688352,"h":5745.822656953,"l":5476.7354158806,"c":5604.6594141301,"v":579637.1560413681,"t":1721080800}
+{"o":5604.6594141301,"h":5681.2285667343,"l":5573.4752166084,"c":5621.0897020973,"v":618378.4482551244,"t":1721084400}
+{"o":5621.0897020973,"h":5713.0325132621,"l":5563.5198940668,"c":5636.0537317898,"v":670165.9175636129,"t":1721088000}
+{"o":5636.0537317898,"h":5718.294173913,"l":5607.7499989362,"c":5672.0575793126,"v":458225.2301713902,"t":1721091600}
+{"o":5672.0575793126,"h":5714.7697404645,"l":5602.3568854586,"c":5653.7257770405,"v":394518.801519013,"t":1721095200}
+{"o":5653.7257770405,"h":5733.9927837269,"l":5637.3874304573,"c":5710.0863917757,"v":393131.5764851304,"t":1721098800}
+{"o":5710.0863917757,"h":5735.4279728476,"l":5640.3424887286,"c":5674.4808477079,"v":358045.6254504008,"t":1721102400}
+{"o":5674.4808477079,"h":5789.9828734181,"l":5496.3824168967,"c":5640.8038698353,"v":584098.2308563569,"t":1721106000}
+{"o":5640.8038698353,"h":5761.7600463292,"l":5560.3175167415,"c":5650.0303734305,"v":461750.487874034,"t":1721109600}
+{"o":5650.0303734305,"h":5728.1873754699,"l":5609.4163760212,"c":5684.7588053546,"v":487408.8515214326,"t":1721113200}
+{"o":5684.7588053546,"h":5736.0727149333,"l":5571.9427169505,"c":5697.4145663437,"v":467965.4840295414,"t":1721116800}
+{"o":5697.4145663437,"h":5748.9870511157,"l":5598.9815279318,"c":5642.7354115863,"v":403710.9486138572,"t":1721120400}
+{"o":5642.7354115863,"h":5730.0572131374,"l":5628.7326225054,"c":5723.1332717889,"v":428769.0136486241,"t":1721124000}
+{"o":5723.1332717889,"h":5765.1338907471,"l":5699.3302583051,"c":5756.0080110523,"v":473380.7594268996,"t":1721127600}
+{"o":5756.0080110523,"h":5778.5822467782,"l":5688.8697381157,"c":5696.9969598537,"v":493969.1931394817,"t":1721131200}
+{"o":5696.9969598537,"h":5767.6345353218,"l":5685.4433922159,"c":5703.9974029053,"v":485284.3908589192,"t":1721134800}
+{"o":5703.9974029053,"h":5798.5904970524,"l":5661.7197104978,"c":5742.24444659,"v":519248.8217701135,"t":1721138400}
+{"o":5742.24444659,"h":5943.71246044,"l":5564.7105241077,"c":5753.6585966465,"v":682046.8311900926,"t":1721142000}
+{"o":5753.6585966465,"h":5785.4931497327,"l":5684.3553093896,"c":5754.3674339815,"v":802363.2110408624,"t":1721145600}
+{"o":5754.3674339815,"h":5834.5397531483,"l":5704.9859817066,"c":5803.9469176524,"v":589200.5038897974,"t":1721149200}
+{"o":5803.9469176524,"h":5812.9228997182,"l":5730.322083186,"c":5762.2975283458,"v":548293.3629416795,"t":1721152800}
+{"o":5762.2975283458,"h":5779.7880144086,"l":5724.4808045742,"c":5757.6607369501,"v":380021.0935680007,"t":1721156400}
+{"o":5757.6607369501,"h":5816.9417270866,"l":5677.4429031362,"c":5734.1077356254,"v":457089.394911117,"t":1721160000}
+{"o":5734.1077356254,"h":5813.8150587489,"l":5728.5908191895,"c":5789.3857837642,"v":371016.7246664676,"t":1721163600}
+{"o":5789.3857837642,"h":5806.7339666255,"l":5707.7363155608,"c":5778.3687787958,"v":429393.3212551347,"t":1721167200}
+{"o":5778.3687787958,"h":5845.7412590587,"l":5770.3503231818,"c":5801.7938188439,"v":352343.4845174724,"t":1721170800}
+{"o":5801.7938188439,"h":5838.7530833576,"l":5721.9257165758,"c":5766.5483248112,"v":398722.1855504686,"t":1721174400}
+{"o":5766.5483248112,"h":5856.305451728,"l":5691.9021495159,"c":5717.5927095615,"v":552148.8295706104,"t":1721178000}
+{"o":5717.5927095615,"h":5737.6987142679,"l":5686.173055096,"c":5688.9727764827,"v":356117.0436660342,"t":1721181600}
+{"o":5688.9727764827,"h":5799.1429588375,"l":5650.2431834949,"c":5790.6399399645,"v":359901.2765650902,"t":1721185200}
+{"o":5790.6399399645,"h":5813.0649913481,"l":5764.0264100262,"c":5803.3322771604,"v":356841.1146823174,"t":1721188800}
+{"o":5803.3322771604,"h":5847.0652626142,"l":5793.4349362111,"c":5807.7110627754,"v":425894.3057090354,"t":1721192400}
+{"o":5807.7110627754,"h":5835.8165103064,"l":5755.7924876717,"c":5765.7696133637,"v":334846.864087156,"t":1721196000}
+{"o":5765.7696133637,"h":5831.4398490468,"l":5724.9179249543,"c":5797.4682495987,"v":342586.1137613029,"t":1721199600}
+{"o":5797.4682495987,"h":5872.3325406974,"l":5752.3999877695,"c":5837.6739479633,"v":426921.2777976702,"t":1721203200}
+{"o":5837.6739479633,"h":5896.1284347231,"l":5703.033128601,"c":5783.6601817381,"v":345314.4878729347,"t":1721206800}
+{"o":5783.6601817381,"h":5821.790487791,"l":5743.5373204348,"c":5750.7711061074,"v":304319.7220304788,"t":1721210400}
+{"o":5750.7711061074,"h":5835.275800195,"l":5668.4166570129,"c":5769.5939265651,"v":367824.4158601669,"t":1721214000}
+{"o":5769.5939265651,"h":5793.4461458876,"l":5757.5403054537,"c":5771.6549494899,"v":346347.4188153898,"t":1721217600}
+{"o":5771.6549494899,"h":5813.1760103903,"l":5728.9981445695,"c":5805.9699213372,"v":435710.7255148822,"t":1721221200}
+{"o":5805.9699213372,"h":5811.8486594224,"l":5741.1611097557,"c":5751.5779974905,"v":405737.8616652376,"t":1721224800}
+{"o":5751.5779974905,"h":5765.0430446965,"l":5656.6672165366,"c":5675.5474839368,"v":435919.9713681596,"t":1721228400}
+{"o":5675.5474839368,"h":5879.1165430657,"l":5550.8513218496,"c":5777.9774946831,"v":589353.1842260322,"t":1721232000}
+{"o":5777.9774946831,"h":5831.6996693623,"l":5737.189416015,"c":5766.8827642416,"v":436586.9687805172,"t":1721235600}
+{"o":5766.8827642416,"h":5810.6865562487,"l":5755.6826073368,"c":5773.4285149612,"v":341985.1101623495,"t":1721239200}
+{"o":5773.4285149612,"h":5802.7374247356,"l":5755.256898643,"c":5778.4088661988,"v":344895.2306137403,"t":1721242800}
+{"o":5778.4088661988,"h":5799.491026884,"l":5741.6553039776,"c":5742.7840629607,"v":353271.2907864622,"t":1721246400}
+{"o":5742.7840629607,"h":5764.165356372,"l":5695.8392288008,"c":5751.8334803742,"v":411864.8356038606,"t":1721250000}
+{"o":5751.8334803742,"h":5799.974611347,"l":5723.8794934564,"c":5762.4554908852,"v":391417.6193506386,"t":1721253600}
+{"o":5762.4554908852,"h":5774.617128014,"l":5712.0317353046,"c":5723.6560288554,"v":314262.8861167582,"t":1721257200}
+{"o":5723.6560288554,"h":5856.4702037549,"l":5713.4464925011,"c":5818.8936105598,"v":333718.8768178594,"t":1721260800}
+{"o":5818.8936105598,"h":5865.7853712491,"l":5730.4588760284,"c":5787.551036262,"v":316497.0850600965,"t":1721264400}
+{"o":5787.551036262,"h":5813.4803328829,"l":5709.5148912045,"c":5766.9701824121,"v":389378.3174582057,"t":1721268000}
+{"o":5766.9701824121,"h":5802.2139384891,"l":5759.7774932287,"c":5780.1365221611,"v":318381.1173419929,"t":1721271600}
+{"o":5780.1365221611,"h":5802.851661623,"l":5727.3910316644,"c":5753.7573239664,"v":342007.2554103859,"t":1721275200}
+{"o":5753.7573239664,"h":5820.7386807144,"l":5730.6990921477,"c":5806.8725395467,"v":356226.549134275,"t":1721278800}
+{"o":5806.8725395467,"h":5835.1570330687,"l":5757.6143692635,"c":5797.1847702697,"v":401698.2835688762,"t":1721282400}
+{"o":5797.1847702697,"h":5801.5188379254,"l":5752.7478923984,"c":5754.9164605219,"v":440878.7863309729,"t":1721286000}
+{"o":5754.9164605219,"h":5803.001580092,"l":5739.494440002,"c":5798.2210837253,"v":413802.931792227,"t":1721289600}
+{"o":5798.2210837253,"h":5815.9420778442,"l":5783.3133667519,"c":5799.2875893441,"v":383363.4955481871,"t":1721293200}
+{"o":5799.2875893441,"h":5799.2875893441,"l":5755.6795897426,"c":5789.7839783244,"v":361493.1746196506,"t":1721296800}
+{"o":5789.7839783244,"h":5804.2704253855,"l":5762.2421044003,"c":5799.1837662614,"v":382938.775292767,"t":1721300400}
+{"o":5799.1837662614,"h":5872.7739933259,"l":5797.2146354049,"c":5852.966370689,"v":438706.4474507624,"t":1721304000}
+{"o":5852.966370689,"h":5876.8393488019,"l":5761.0230913223,"c":5786.5599139886,"v":451845.9715211872,"t":1721307600}
+{"o":5786.5599139886,"h":5801.5484720597,"l":5675.0248519494,"c":5690.9405851412,"v":559310.1454070985,"t":1721311200}
+{"o":5690.9405851412,"h":5864.5022820402,"l":5619.1159019073,"c":5802.1425066095,"v":569747.6900432693,"t":1721314800}
+{"o":5802.1425066095,"h":5850.3621703936,"l":5753.5984328719,"c":5844.8080637119,"v":496916.8785408235,"t":1721318400}
+{"o":5844.8080637119,"h":5849.7025510041,"l":5725.4167649424,"c":5730.9037471787,"v":396582.3105380422,"t":1721322000}
+{"o":5730.9037471787,"h":5781.3683561663,"l":5710.5337292421,"c":5746.6585580918,"v":455128.4955366428,"t":1721325600}
+{"o":5746.6585580918,"h":5787.2486029632,"l":5715.2868299841,"c":5766.4209675096,"v":389409.3657772888,"t":1721329200}
+{"o":5766.4209675096,"h":5805.8966069812,"l":5745.0408784149,"c":5805.8966069812,"v":342971.5317343587,"t":1721332800}
+{"o":5805.8966069812,"h":5822.5963305995,"l":5785.5522340819,"c":5819.6417825235,"v":327008.5164573999,"t":1721336400}
+{"o":5819.6417825235,"h":5895.6168580447,"l":5802.8395041947,"c":5875.5606413662,"v":406271.2560710859,"t":1721340000}
+{"o":5875.5606413662,"h":5887.7552752168,"l":5696.9153437247,"c":5712.8747684056,"v":336877.4922481179,"t":1721343600}
+{"o":5712.8747684056,"h":5867.2147997733,"l":5656.2344762746,"c":5817.8253718696,"v":421974.3564510486,"t":1721347200}
+{"o":5817.8253718696,"h":5838.0781378278,"l":5751.107961523,"c":5835.7182475114,"v":353554.9290215406,"t":1721350800}
+{"o":5835.7182475114,"h":5880.1257445249,"l":5815.3089512569,"c":5842.787749204,"v":336089.5478148411,"t":1721354400}
+{"o":5842.787749204,"h":5961.7378716384,"l":5841.06477597,"c":5955.9528244864,"v":425369.6757362011,"t":1721358000}
+{"o":5955.9528244864,"h":5976.395118695,"l":5919.1397711334,"c":5919.1855333402,"v":352194.4599184149,"t":1721361600}
+{"o":5919.1855333402,"h":5976.3206422682,"l":5914.8179192911,"c":5971.2545413323,"v":331725.8766330482,"t":1721365200}
+{"o":5971.2545413323,"h":6093.7201107896,"l":5718.0019837093,"c":5800.2100942467,"v":459835.9894629465,"t":1721368800}
+{"o":5800.2100942467,"h":5801.0061522533,"l":5673.4409888017,"c":5694.9955218686,"v":444158.1647894525,"t":1721372400}
+{"o":5694.9955218686,"h":5920.9325751572,"l":5618.0002639899,"c":5895.4844008621,"v":529184.2895770763,"t":1721376000}
+{"o":5895.4844008621,"h":5951.5482127935,"l":5844.3552889501,"c":5854.1283378503,"v":487539.0837904204,"t":1721379600}
+{"o":5854.1283378503,"h":5936.7962083939,"l":5728.1906905205,"c":5787.7918414928,"v":390999.6804879212,"t":1721383200}
+{"o":5787.7918414928,"h":5835.6928983164,"l":5776.3360059996,"c":5826.362048275,"v":336283.6730361394,"t":1721386800}
+{"o":5826.362048275,"h":5885.3730049785,"l":5814.2671545751,"c":5871.2066203756,"v":380138.749139689,"t":1721390400}
+{"o":5871.2066203756,"h":6012.7524557322,"l":5716.7490414759,"c":5878.3551888099,"v":513541.5639176846,"t":1721394000}
+{"o":5878.3551888099,"h":5943.2334417609,"l":5863.8452795866,"c":5939.7598291623,"v":580211.1060191581,"t":1721397600}
+{"o":5939.7598291623,"h":5950.1624994306,"l":5788.6282881156,"c":5876.2363335198,"v":592432.0619133289,"t":1721401200}
+{"o":5876.2363335198,"h":5971.9802133232,"l":5873.9933840032,"c":5891.8124557502,"v":680847.8773415945,"t":1721404800}
+{"o":5891.8124557502,"h":5940.462781251,"l":5802.2336688202,"c":5861.5227035015,"v":464547.5971027486,"t":1721408400}
+{"o":5861.5227035015,"h":5902.2060526285,"l":5785.2722853732,"c":5875.2902312342,"v":371139.0382229476,"t":1721412000}
+{"o":5875.2902312342,"h":5915.4909367802,"l":5827.7955373971,"c":5856.9152437811,"v":464788.1330323518,"t":1721415600}
+{"o":5856.9152437811,"h":5860.676311359,"l":5771.3105905562,"c":5810.0942982037,"v":445730.709651046,"t":1721419200}
+{"o":5810.0942982037,"h":5890.3294336289,"l":5771.2798354702,"c":5826.5904131262,"v":396919.5680013166,"t":1721422800}
+{"o":5826.5904131262,"h":5873.2520264187,"l":5821.2787993541,"c":5842.593592116,"v":381453.1166500266,"t":1721426400}
+{"o":5842.593592116,"h":5903.4693187565,"l":5841.5177350239,"c":5888.2024832172,"v":339467.9758410325,"t":1721430000}
+{"o":5888.2024832172,"h":5909.885073839,"l":5858.586158732,"c":5897.5708876218,"v":376630.8885455792,"t":1721433600}
+{"o":5897.5708876218,"h":5945.5223029242,"l":5893.4549234686,"c":5925.8105789473,"v":336320.1050786026,"t":1721437200}
+{"o":5925.8105789473,"h":5980.1254053603,"l":5911.0249138042,"c":5950.4542222746,"v":292452.2275839559,"t":1721440800}
+{"o":5950.4542222746,"h":5970.0288593862,"l":5845.1038663733,"c":5893.2755733092,"v":279760.1337944234,"t":1721444400}
+{"o":5893.2755733092,"h":5920.3362371839,"l":5849.2752191849,"c":5875.1568978623,"v":263746.1686092971,"t":1721448000}
+{"o":5875.1568978623,"h":5876.894346528,"l":5836.1305351291,"c":5863.022712427,"v":312248.312926789,"t":1721451600}
+{"o":5863.022712427,"h":5884.3005190066,"l":5832.2275621143,"c":5845.9701619305,"v":294962.2093121923,"t":1721455200}
+{"o":5845.9701619305,"h":5911.073790364,"l":5820.3069380617,"c":5880.5486920048,"v":278704.2593441529,"t":1721458800}
+{"o":5880.5486920048,"h":5909.1766758341,"l":5872.370819743,"c":5883.6641518817,"v":295276.6662331269,"t":1721462400}
+{"o":5883.6641518817,"h":5923.1684123695,"l":5869.2777865061,"c":5896.6029331763,"v":310547.2807600976,"t":1721466000}
+{"o":5896.6029331763,"h":5911.9180079145,"l":5875.8311135897,"c":5883.3400465536,"v":331107.4828837897,"t":1721469600}
+{"o":5883.3400465536,"h":5887.6583749583,"l":5848.3272487471,"c":5858.6738190693,"v":309588.0134829651,"t":1721473200}
+{"o":5858.6738190693,"h":5891.9306049374,"l":5858.6738190693,"c":5874.7270618488,"v":325716.6935975787,"t":1721476800}
+{"o":5874.7270618488,"h":5884.3328241304,"l":5835.5084310278,"c":5867.2542921018,"v":376708.558482562,"t":1721480400}
+{"o":5867.2542921018,"h":5908.0385503559,"l":5860.775106863,"c":5896.1917439503,"v":520065.6806201761,"t":1721484000}
+{"o":5896.1917439503,"h":5919.1019193419,"l":5885.44209574,"c":5901.1273885702,"v":416100.4023442087,"t":1721487600}
+{"o":5901.1273885702,"h":5944.1091493012,"l":5815.2755494395,"c":5840.3868996974,"v":443485.2020461307,"t":1721491200}
+{"o":5840.3868996974,"h":6002.433465021,"l":5828.4255732514,"c":5995.8713428306,"v":515900.1332517574,"t":1721494800}
+{"o":5995.8713428306,"h":6008.0457217145,"l":5857.1337188658,"c":5884.075878286,"v":388218.4422533252,"t":1721498400}
+{"o":5884.075878286,"h":5904.7606738047,"l":5837.0768877138,"c":5846.1135630105,"v":379935.3005008626,"t":1721502000}
+{"o":5846.1135630105,"h":5901.0873528403,"l":5841.9445280089,"c":5883.9638015773,"v":365042.9053664162,"t":1721505600}
+{"o":5883.9638015773,"h":5914.6190186176,"l":5851.7659937873,"c":5911.9574210694,"v":362589.7550389986,"t":1721509200}
+{"o":5911.9574210694,"h":5930.9373564169,"l":5801.2575384982,"c":5843.0656579638,"v":361678.5030266021,"t":1721512800}
+{"o":5843.0656579638,"h":5911.6402463929,"l":5832.4093149978,"c":5886.989628987,"v":259333.486168459,"t":1721516400}
+{"o":5886.989628987,"h":5906.7536396568,"l":5860.4302104169,"c":5867.9257559233,"v":269305.4451370573,"t":1721520000}
+{"o":5867.9257559233,"h":5917.3464654778,"l":5856.5327794113,"c":5892.6822150134,"v":291563.6486080701,"t":1721523600}
+{"o":5892.6822150134,"h":5940.4623834209,"l":5837.023387243,"c":5851.2388247199,"v":294223.6097256208,"t":1721527200}
+{"o":5851.2388247199,"h":5941.6177172476,"l":5832.5676921071,"c":5882.5397317298,"v":274138.9228280443,"t":1721530800}
+{"o":5882.5397317298,"h":5903.1881462119,"l":5866.4466965821,"c":5872.8844009882,"v":272063.5779119762,"t":1721534400}
+{"o":5872.8844009882,"h":5944.9445999679,"l":5852.2871786181,"c":5903.2372935678,"v":295291.5925488268,"t":1721538000}
+{"o":5903.2372935678,"h":5966.833356953,"l":5836.6757528639,"c":5897.0300601197,"v":331372.4178998649,"t":1721541600}
+{"o":5897.0300601197,"h":5915.4299215915,"l":5885.0333852842,"c":5895.1654794184,"v":300853.6222382018,"t":1721545200}
+{"o":5895.1654794184,"h":5946.4195820321,"l":5893.1272422925,"c":5928.7263602818,"v":277393.0069654356,"t":1721548800}
+{"o":5928.7263602818,"h":5982.3396638198,"l":5900.8543977907,"c":5970.1036709723,"v":276919.3182141507,"t":1721552400}
+{"o":5970.1036709723,"h":5981.0872368362,"l":5951.37799159,"c":5952.5837420492,"v":299740.237271874,"t":1721556000}
+{"o":5952.5837420492,"h":5979.473801134,"l":5397.1435985281,"c":5626.772828554,"v":325561.9002313144,"t":1721559600}
+{"o":5626.772828554,"h":5674.024989552,"l":5611.2593894473,"c":5649.919540815,"v":352495.2872454646,"t":1721563200}
+{"o":5649.919540815,"h":5716.8263818455,"l":5593.107813948,"c":5653.7814666863,"v":358103.1020145073,"t":1721566800}
+{"o":5653.7814666863,"h":5732.1479190232,"l":5595.7904466007,"c":5717.4678431282,"v":487556.7136640426,"t":1721570400}
+{"o":5717.4678431282,"h":5798.6441252584,"l":5570.6873084496,"c":5645.6217952196,"v":551079.7970508423,"t":1721574000}
+{"o":5645.6217952196,"h":5702.6229330108,"l":5616.7262783342,"c":5695.1239614063,"v":489601.989718708,"t":1721577600}
+{"o":5695.1239614063,"h":5733.7092606305,"l":5557.7592790111,"c":5615.169557326,"v":602098.9240445107,"t":1721581200}
+{"o":5615.169557326,"h":5897.1525678252,"l":5521.7165190838,"c":5800.5020696414,"v":1140542.8053943745,"t":1721584800}
+{"o":5800.5020696414,"h":5903.5809698548,"l":5608.2077449742,"c":5761.6326908452,"v":555300.7957214911,"t":1721588400}
+{"o":5761.6326908452,"h":5975.5938355239,"l":5482.7703037224,"c":5668.6506951071,"v":837308.1660450603,"t":1721592000}
+{"o":5668.6506951071,"h":5746.4740963354,"l":5562.5678877974,"c":5648.9118630915,"v":642034.5215363045,"t":1721595600}
+{"o":5648.9118630915,"h":5658.2836143547,"l":5549.000549324,"c":5643.7432365678,"v":579239.2709063343,"t":1721599200}
+{"o":5643.7432365678,"h":5690.1953648942,"l":5632.7486760469,"c":5659.2383772303,"v":502305.1878532346,"t":1721602800}
+{"o":5659.2383772303,"h":5697.0076418981,"l":5607.1020546465,"c":5615.4606004407,"v":524855.9224902163,"t":1721606400}
+{"o":5615.4606004407,"h":5711.6897837848,"l":5562.5267286445,"c":5642.862729474,"v":456306.2890410568,"t":1721610000}
+{"o":5642.862729474,"h":5720.3498714408,"l":5625.3460498172,"c":5664.8277124235,"v":442536.8884588696,"t":1721613600}
+{"o":5664.8277124235,"h":5801.4633722758,"l":5614.2836920641,"c":5750.2061230508,"v":384090.7468988309,"t":1721617200}
+{"o":5750.2061230508,"h":5777.2462677877,"l":5741.3903722313,"c":5762.6963263911,"v":352349.5805654232,"t":1721620800}
+{"o":5762.6963263911,"h":5928.4556038097,"l":5665.0841073585,"c":5855.0837612702,"v":411317.8386058584,"t":1721624400}
+{"o":5855.0837612702,"h":5948.1546507294,"l":5822.65331548,"c":5905.5108068288,"v":539206.9179580003,"t":1721628000}
+{"o":5905.5108068288,"h":5925.0628378763,"l":5845.9929766135,"c":5889.8765040024,"v":432070.2691632116,"t":1721631600}
+{"o":5889.8765040024,"h":5972.8266188187,"l":5837.992543224,"c":5901.2187199628,"v":433849.3998430363,"t":1721635200}
+{"o":5901.2187199628,"h":6028.6279255828,"l":5884.127610137,"c":5990.8820127581,"v":386946.0224998274,"t":1721638800}
+{"o":5990.8820127581,"h":6070.855881464,"l":5915.2433541934,"c":6015.6380077126,"v":393257.5364824691,"t":1721642400}
+{"o":6015.6380077126,"h":6075.7893913933,"l":5971.1024021493,"c":6044.5017083427,"v":366817.350719157,"t":1721646000}
+{"o":6044.5017083427,"h":6076.9941774587,"l":6004.4638084021,"c":6051.6666583301,"v":386800.4400728515,"t":1721649600}
+{"o":6051.6666583301,"h":6117.0783782999,"l":5954.7641904711,"c":6012.395253686,"v":493003.1650356711,"t":1721653200}
+{"o":6012.395253686,"h":6102.7830214783,"l":5960.6492089219,"c":6033.337681998,"v":534684.128063224,"t":1721656800}
+{"o":6033.337681998,"h":6121.0826610605,"l":5928.9678859495,"c":6020.5470477617,"v":504198.9024923502,"t":1721660400}
+{"o":6020.5470477617,"h":6075.9914724676,"l":5993.1553819623,"c":6025.9486843328,"v":513024.9539246305,"t":1721664000}
+{"o":6025.9486843328,"h":6136.1415776915,"l":6007.3761170137,"c":6129.9893005793,"v":409686.703247564,"t":1721667600}
+{"o":6129.9893005793,"h":6185.7901182283,"l":6058.806720497,"c":6101.4889930758,"v":449047.7905386602,"t":1721671200}
+{"o":6101.4889930758,"h":6170.4488822923,"l":6093.2645607345,"c":6164.240090085,"v":420879.2484656224,"t":1721674800}
+{"o":6164.240090085,"h":6181.7824240318,"l":6079.6264719879,"c":6105.0402995114,"v":549887.3707363328,"t":1721678400}
+{"o":6105.0402995114,"h":6105.4706766408,"l":6012.1415524781,"c":6025.1647713868,"v":528513.5028751713,"t":1721682000}
+{"o":6025.1647713868,"h":6174.0418688705,"l":5950.9329062697,"c":6116.5967194589,"v":503210.0251651056,"t":1721685600}
+{"o":6116.5967194589,"h":6159.1750790313,"l":6027.6865681773,"c":6086.5265007897,"v":396475.867773959,"t":1721689200}
+{"o":6086.5265007897,"h":6155.4045851253,"l":6077.6102558572,"c":6098.1533590743,"v":390841.1819004074,"t":1721692800}
+{"o":6098.1533590743,"h":6164.6301979575,"l":6050.9579595881,"c":6127.5894320442,"v":410399.1536373267,"t":1721696400}
+{"o":6127.5894320442,"h":6167.9922510208,"l":6048.6092175991,"c":6127.7922956353,"v":377755.2369619029,"t":1721700000}
+{"o":6127.7922956353,"h":6140.7834382215,"l":6107.771860174,"c":6113.2313581888,"v":489774.2234507334,"t":1721703600}
+{"o":6113.2313581888,"h":6212.5919686256,"l":5989.4195195507,"c":6091.6781556058,"v":508273.0764510162,"t":1721707200}
+{"o":6091.6781556058,"h":6136.4739201891,"l":6025.3838323832,"c":6086.820585765,"v":524188.739348435,"t":1721710800}
+{"o":6086.820585765,"h":6152.0234692579,"l":6073.9909702126,"c":6111.3440570422,"v":534264.3194779718,"t":1721714400}
+{"o":6111.3440570422,"h":6154.5831339949,"l":6102.7046870173,"c":6145.6710925032,"v":422950.2156287433,"t":1721718000}
+{"o":6145.6710925032,"h":6217.4209095698,"l":6134.8473374696,"c":6190.5335390965,"v":418125.7696750775,"t":1721721600}
+{"o":6190.5335390965,"h":6223.5772575488,"l":6041.4297105761,"c":6080.3801082792,"v":380059.6276119139,"t":1721725200}
+{"o":6080.3801082792,"h":6118.2609854707,"l":6061.3665541962,"c":6069.8005523325,"v":361766.0336970816,"t":1721728800}
+{"o":6069.8005523325,"h":6160.3471249573,"l":5962.7057397648,"c":6101.2791985898,"v":444106.855440949,"t":1721732400}
+{"o":6101.2791985898,"h":6117.5378301552,"l":6056.2737877918,"c":6095.8844438087,"v":403224.8255160914,"t":1721736000}
+{"o":6095.8844438087,"h":6206.5123917942,"l":5984.6756576163,"c":6119.4223088131,"v":594288.9059070939,"t":1721739600}
+{"o":6119.4223088131,"h":6279.2404089119,"l":6003.6853495195,"c":6160.7943988242,"v":700283.149151803,"t":1721743200}
+{"o":6160.7943988242,"h":6164.8666476136,"l":6034.1388763595,"c":6076.578361204,"v":794281.0763968901,"t":1721746800}
+{"o":6076.578361204,"h":6091.0587672474,"l":5897.9302574837,"c":5906.5239426419,"v":717766.418263889,"t":1721750400}
+{"o":5906.5239426419,"h":6164.2962342926,"l":5873.2549813322,"c":6154.0048543314,"v":830073.0988160446,"t":1721754000}
+{"o":6154.0048543314,"h":6175.5888558705,"l":6016.5082869028,"c":6023.1781187803,"v":610845.1243346542,"t":1721757600}
+{"o":6023.1781187803,"h":6109.7815864138,"l":5987.080263149,"c":6044.9193011831,"v":550982.6473775782,"t":1721761200}
+{"o":6044.9193011831,"h":6133.8227034886,"l":6040.7867191917,"c":6118.7919061371,"v":516393.390010842,"t":1721764800}
+{"o":6118.7919061371,"h":6154.3841849682,"l":6071.7147085945,"c":6071.7147085945,"v":520055.4236858304,"t":1721768400}
+{"o":6071.7147085945,"h":6095.1525419128,"l":6014.9931736161,"c":6065.4320447837,"v":440473.1485788211,"t":1721772000}
+{"o":6065.4320447837,"h":6096.904157917,"l":6008.0407469385,"c":6083.6891378042,"v":399945.9840641442,"t":1721775600}
+{"o":6083.6891378042,"h":6221.738737129,"l":6013.887825305,"c":6105.4267321193,"v":446296.2418662311,"t":1721779200}
+{"o":6105.4267321193,"h":6184.8733491704,"l":6076.3659043756,"c":6099.8177327228,"v":415980.3205932694,"t":1721782800}
+{"o":6099.8177327228,"h":6165.2800648762,"l":6029.4294215506,"c":6109.4363072283,"v":376008.285769876,"t":1721786400}
+{"o":6109.4363072283,"h":6151.329965875,"l":6066.149183105,"c":6098.9635594122,"v":354001.8666287453,"t":1721790000}
+{"o":6098.9635594122,"h":6128.8570720184,"l":6069.1955529002,"c":6117.0399667663,"v":328792.9431445124,"t":1721793600}
+{"o":6117.0399667663,"h":6119.288262345,"l":6071.8682019114,"c":6104.473625585,"v":362815.485860998,"t":1721797200}
+{"o":6104.473625585,"h":6142.8174886097,"l":6090.3684992879,"c":6127.1164655538,"v":317085.9735056894,"t":1721800800}
+{"o":6127.1164655538,"h":6156.1847997046,"l":6088.748118522,"c":6114.1454243808,"v":336258.7562760355,"t":1721804400}
+{"o":6114.1454243808,"h":6226.3694794878,"l":6095.5552190489,"c":6200.7299433556,"v":470083.7709090839,"t":1721808000}
+{"o":6200.7299433556,"h":6213.8659677761,"l":6174.217504397,"c":6194.2771690305,"v":384818.2810002484,"t":1721811600}
+{"o":6194.2771690305,"h":6236.5001537269,"l":6186.8871723221,"c":6228.9466231779,"v":358522.2072766832,"t":1721815200}
+{"o":6228.9466231779,"h":6264.2978521126,"l":6060.1157064534,"c":6072.9578819682,"v":368684.8488912918,"t":1721818800}
+{"o":6072.9578819682,"h":6080.004451394,"l":6020.5176814655,"c":6029.7194616377,"v":380686.4775883216,"t":1721822400}
+{"o":6029.7194616377,"h":6116.1700116788,"l":6024.7982276089,"c":6057.9189646276,"v":477224.1372444278,"t":1721826000}
+{"o":6057.9189646276,"h":6213.208696026,"l":5972.76942847,"c":6114.4283416002,"v":609619.8671369796,"t":1721829600}
+{"o":6114.4283416002,"h":6243.6713242763,"l":6003.1967643141,"c":6108.785094092,"v":583022.2932471132,"t":1721833200}
+{"o":6108.785094092,"h":6202.6295815306,"l":6061.6358613462,"c":6202.6295815306,"v":603978.0892398525,"t":1721836800}
+{"o":6202.6295815306,"h":6270.4451987888,"l":6198.2218261237,"c":6238.22275126,"v":565538.4253064527,"t":1721840400}
+{"o":6238.22275126,"h":6242.399542464,"l":6095.5187805411,"c":6109.5574498818,"v":585455.7725162872,"t":1721844000}
+{"o":6109.5574498818,"h":6185.1852710837,"l":6090.8125541715,"c":6119.0682951591,"v":511113.8294672042,"t":1721847600}
+{"o":6119.0682951591,"h":6194.8065619152,"l":6119.0682951591,"c":6186.6206542447,"v":469365.397802814,"t":1721851200}
+{"o":6186.6206542447,"h":6191.7324329609,"l":6035.0883036973,"c":6096.2709485216,"v":668895.434971365,"t":1721854800}
+{"o":6096.2709485216,"h":6157.2413647317,"l":6086.7189239749,"c":6092.2681598764,"v":573910.3791119093,"t":1721858400}
+{"o":6092.2681598764,"h":6164.0931475527,"l":6047.7190600737,"c":6158.5916541705,"v":528154.8001209644,"t":1721862000}
+{"o":6158.5916541705,"h":6213.5370015834,"l":6128.2751828299,"c":6176.6375161512,"v":470183.3220065339,"t":1721865600}
+{"o":6176.6375161512,"h":6273.0664232135,"l":5955.8176947233,"c":6143.3804241633,"v":1091550.6311481625,"t":1721869200}
+{"o":6143.3804241633,"h":6269.6995685638,"l":5900.0041530479,"c":6106.7693300031,"v":894738.5405010383,"t":1721872800}
+{"o":6106.7693300031,"h":6142.7534812843,"l":6054.0509164499,"c":6103.8317117015,"v":498483.122257727,"t":1721876400}
+{"o":6103.8317117015,"h":6204.2241717986,"l":6037.2941849447,"c":6128.7560374519,"v":444782.6121834634,"t":1721880000}
+{"o":6128.7560374519,"h":6159.313472406,"l":6066.4824646573,"c":6075.572539058,"v":358061.4781118094,"t":1721883600}
+{"o":6075.572539058,"h":6126.4236868688,"l":6047.097094616,"c":6113.594767127,"v":374057.0803056028,"t":1721887200}
+{"o":6113.594767127,"h":6132.6779775319,"l":6031.3360899715,"c":6037.8604297659,"v":398465.9733319906,"t":1721890800}
+{"o":6037.8604297659,"h":6093.0458241471,"l":6011.5746211429,"c":6068.4630177673,"v":452603.4680635822,"t":1721894400}
+{"o":6068.4630177673,"h":6102.5469572975,"l":6044.4351222437,"c":6056.1473408041,"v":371264.0432102815,"t":1721898000}
+{"o":6056.1473408041,"h":6181.2367330838,"l":5956.1827043747,"c":6106.6335556985,"v":569753.8054210019,"t":1721901600}
+{"o":6106.6335556985,"h":6156.7254264619,"l":6040.422675891,"c":6081.0566685122,"v":490797.9196772393,"t":1721905200}
+{"o":6081.0566685122,"h":6185.4832966594,"l":5992.5280982203,"c":6100.0973941538,"v":629613.7317287668,"t":1721908800}
+{"o":6100.0973941538,"h":6147.6717140916,"l":6065.9061214539,"c":6123.1627799486,"v":665025.7718325584,"t":1721912400}
+{"o":6123.1627799486,"h":6245.4938400812,"l":6038.2802008166,"c":6240.7776928777,"v":840018.9717899874,"t":1721916000}
+{"o":6240.7776928777,"h":6267.7656844643,"l":6178.6426169688,"c":6206.7837464553,"v":665339.2472439761,"t":1721919600}
+{"o":6206.7837464553,"h":6282.8580207251,"l":6039.2133629164,"c":6082.4686704274,"v":692524.7604017422,"t":1721923200}
+{"o":6082.4686704274,"h":6152.5476217949,"l":6042.8584699955,"c":6099.0058272335,"v":573185.7474609915,"t":1721926800}
+{"o":6099.0058272335,"h":6123.2583076592,"l":5984.0563372421,"c":6004.1138363443,"v":612254.2107483622,"t":1721930400}
+{"o":6004.1138363443,"h":6130.4833668547,"l":5967.8393425527,"c":6107.1265895724,"v":636881.0838845619,"t":1721934000}
+{"o":6107.1265895724,"h":6255.4876277709,"l":6012.6615210802,"c":6255.4876277709,"v":633522.223777158,"t":1721937600}
+{"o":6255.4876277709,"h":6332.8966894614,"l":6078.0487755642,"c":6156.8425433922,"v":676807.8197018979,"t":1721941200}
+{"o":6156.8425433922,"h":6189.2320940196,"l":6077.1979241765,"c":6117.6406450242,"v":494102.4424866871,"t":1721944800}
+{"o":6117.6406450242,"h":6138.93124152,"l":6079.1462126663,"c":6103.6552783112,"v":441763.5382384511,"t":1721948400}
+{"o":6103.6552783112,"h":6161.2791063306,"l":6083.9374134798,"c":6137.0809164288,"v":469607.4494248679,"t":1721952000}
+{"o":6137.0809164288,"h":6183.997475898,"l":6124.2697238131,"c":6176.5051124185,"v":511414.3900903363,"t":1721955600}
+{"o":6176.5051124185,"h":6247.8587025276,"l":6071.898315249,"c":6150.1900125278,"v":498602.8956890819,"t":1721959200}
+{"o":6150.1900125278,"h":6195.63468527,"l":6132.535267869,"c":6153.6711572048,"v":551640.8663456414,"t":1721962800}
+{"o":6153.6711572048,"h":6210.8614924142,"l":6150.1430182014,"c":6204.5277633557,"v":467603.7974498134,"t":1721966400}
+{"o":6204.5277633557,"h":6223.4334868491,"l":6178.3126593671,"c":6199.2884927855,"v":435259.5211716992,"t":1721970000}
+{"o":6199.2884927855,"h":6223.5133435576,"l":6190.1143498324,"c":6204.6146387754,"v":369060.8730664167,"t":1721973600}
+{"o":6204.6146387754,"h":6223.6027697055,"l":6186.5124020041,"c":6190.2215075458,"v":348095.9885079908,"t":1721977200}
+{"o":6190.2215075458,"h":6244.4721722744,"l":6091.169833413,"c":6158.3147208732,"v":381806.6144381028,"t":1721980800}
+{"o":6158.3147208732,"h":6224.6948294941,"l":6132.5063081724,"c":6162.2739573893,"v":461601.153591939,"t":1721984400}
+{"o":6162.2739573893,"h":6183.8091636865,"l":6135.1629261473,"c":6147.9958673363,"v":438224.7594550189,"t":1721988000}
+{"o":6147.9958673363,"h":6165.2832550846,"l":6107.48062431,"c":6155.7636941923,"v":357034.2461849544,"t":1721991600}
+{"o":6155.7636941923,"h":6196.6766976451,"l":6125.1679472506,"c":6155.4110219125,"v":414058.1487401699,"t":1721995200}
+{"o":6155.4110219125,"h":6331.7479149231,"l":5992.6351021751,"c":6168.094261004,"v":539063.3101375969,"t":1721998800}
+{"o":6168.094261004,"h":6180.978502534,"l":6048.5637389955,"c":6108.6233338947,"v":702371.2223370525,"t":1722002400}
+{"o":6108.6233338947,"h":6169.6927599854,"l":6100.8913901483,"c":6128.7103085395,"v":534357.2018021058,"t":1722006000}
+{"o":6128.7103085395,"h":6189.4572024188,"l":6101.7551860809,"c":6157.5395637118,"v":459435.8341750966,"t":1722009600}
+{"o":6157.5395637118,"h":6207.1622608502,"l":6153.2408797968,"c":6178.6717680445,"v":415123.2817542588,"t":1722013200}
+{"o":6178.6717680445,"h":6202.8479398388,"l":6145.8114740915,"c":6180.7764342909,"v":396042.0828330896,"t":1722016800}
+{"o":6180.7764342909,"h":6197.2898207067,"l":6158.1154749494,"c":6172.7941852384,"v":422824.4894860972,"t":1722020400}
+{"o":6172.7941852384,"h":6175.8940289933,"l":6120.0012605164,"c":6135.5547796743,"v":382356.8549181041,"t":1722024000}
+{"o":6135.5547796743,"h":6212.1444772869,"l":6123.9600259262,"c":6192.0908143177,"v":364221.4041386999,"t":1722027600}
+{"o":6192.0908143177,"h":6226.5353914283,"l":6179.7167097982,"c":6223.4419320318,"v":353694.7912357524,"t":1722031200}
+{"o":6223.4419320318,"h":6238.5446015174,"l":6208.5584140799,"c":6215.8633295816,"v":342371.1252125981,"t":1722034800}
+{"o":6215.8633295816,"h":6227.8475760679,"l":6178.4507747613,"c":6196.4945315909,"v":380622.6252445452,"t":1722038400}
+{"o":6196.4945315909,"h":6202.9856277092,"l":6165.5008368187,"c":6175.4450536931,"v":335736.4054168462,"t":1722042000}
+{"o":6175.4450536931,"h":6269.2849040768,"l":6163.5734508185,"c":6261.2107528395,"v":368658.6712555184,"t":1722045600}
+{"o":6261.2107528395,"h":6294.5510196499,"l":6213.003706926,"c":6220.4578333396,"v":380642.5294139648,"t":1722049200}
+{"o":6220.4578333396,"h":6264.5073153903,"l":6151.5764275343,"c":6220.997229103,"v":315718.3752358438,"t":1722052800}
+{"o":6220.997229103,"h":6256.090230708,"l":6200.1368981259,"c":6203.2417875318,"v":365734.680649174,"t":1722056400}
+{"o":6203.2417875318,"h":6245.1457956772,"l":6199.4690642967,"c":6238.5146878634,"v":331225.1733134589,"t":1722060000}
+{"o":6238.5146878634,"h":6287.2467873564,"l":6144.9291270887,"c":6210.386651194,"v":432511.7503241617,"t":1722063600}
+{"o":6210.386651194,"h":6260.5592845261,"l":6191.7787033996,"c":6237.5523783785,"v":441972.5276269002,"t":1722067200}
+{"o":6237.5523783785,"h":6238.1400784897,"l":6186.398129091,"c":6191.5205076163,"v":390741.7593221306,"t":1722070800}
+{"o":6191.5205076163,"h":6196.4090316291,"l":6154.5053717622,"c":6159.1901316337,"v":350852.8469487907,"t":1722074400}
+{"o":6159.1901316337,"h":6244.7007533071,"l":6123.644757463,"c":6200.9453518822,"v":439437.001489364,"t":1722078000}
+{"o":6200.9453518822,"h":6249.1385290568,"l":6189.8075153012,"c":6213.9836414862,"v":418227.1354926965,"t":1722081600}
+{"o":6213.9836414862,"h":6285.5462267037,"l":6113.6557283894,"c":6171.6311815764,"v":499663.0551022697,"t":1722085200}
+{"o":6171.6311815764,"h":6272.5417615064,"l":6070.4696160061,"c":6189.544883705,"v":579047.7289585997,"t":1722088800}
+{"o":6189.544883705,"h":6310.0577734447,"l":6067.0628505773,"c":6207.2350497877,"v":646384.6104385632,"t":1722092400}
+{"o":6207.2350497877,"h":6233.4239120488,"l":6176.3000751772,"c":6183.5075289317,"v":519951.2878179454,"t":1722096000}
+{"o":6183.5075289317,"h":6232.6795534253,"l":6139.6001903392,"c":6161.8625972205,"v":581785.3074119936,"t":1722099600}
+{"o":6161.8625972205,"h":6231.8906503151,"l":6109.6551731075,"c":6131.7984286633,"v":493863.1948224773,"t":1722103200}
+{"o":6131.7984286633,"h":6143.0668832009,"l":6069.0763803597,"c":6138.2801876097,"v":638669.8742620492,"t":1722106800}
+{"o":6138.2801876097,"h":6327.9313433674,"l":6025.1616436778,"c":6321.877332182,"v":994043.3152162384,"t":1722110400}
+{"o":6321.877332182,"h":6447.2824004152,"l":6066.2708858556,"c":6200.3771889452,"v":1164812.2799708694,"t":1722114000}
+{"o":6200.3771889452,"h":6225.5466215717,"l":6151.6515790609,"c":6164.0411596042,"v":888266.4261922039,"t":1722117600}
+{"o":6164.0411596042,"h":6227.8208137821,"l":6097.0267910683,"c":6170.4311941769,"v":848987.2785389918,"t":1722121200}
+{"o":6170.4311941769,"h":6263.7680791834,"l":6120.3556844736,"c":6254.6685626044,"v":1338046.8026268762,"t":1722124800}
+{"o":6254.6685626044,"h":6313.4412227095,"l":6251.951838083,"c":6282.117586366,"v":881599.0075719884,"t":1722128400}
+{"o":6282.117586366,"h":6299.085760541,"l":6191.3471324854,"c":6203.7312372156,"v":628206.1517765236,"t":1722132000}
+{"o":6203.7312372156,"h":6207.204312467,"l":6168.7173509332,"c":6179.9349133359,"v":622221.1007353646,"t":1722135600}
+{"o":6179.9349133359,"h":6239.7457795246,"l":6098.4833305243,"c":6151.376578063,"v":503263.7163294886,"t":1722139200}
+{"o":6151.376578063,"h":6175.7790844322,"l":6113.7306156824,"c":6165.1667807041,"v":538636.9622477795,"t":1722142800}
+{"o":6165.1667807041,"h":6248.7273999883,"l":6131.3138752483,"c":6224.5195144872,"v":474039.5317318254,"t":1722146400}
+{"o":6224.5195144872,"h":6287.5864485504,"l":6208.1113455666,"c":6281.3546394311,"v":522927.8687960661,"t":1722150000}
+{"o":6281.3546394311,"h":6302.879366995,"l":6147.6352474912,"c":6170.875895608,"v":396621.2834026435,"t":1722153600}
+{"o":6170.875895608,"h":6244.0541344673,"l":6147.3053849328,"c":6213.8029801703,"v":378849.4438725741,"t":1722157200}
+{"o":6213.8029801703,"h":6260.7006213058,"l":6207.4649095134,"c":6251.3359368528,"v":399147.9429959189,"t":1722160800}
+{"o":6251.3359368528,"h":6297.2681019316,"l":6157.3233091533,"c":6184.5703944654,"v":538795.4017522827,"t":1722164400}
+{"o":6184.5703944654,"h":6222.1473497774,"l":6168.324745844,"c":6203.7045448028,"v":577994.9231777206,"t":1722168000}
+{"o":6203.7045448028,"h":6230.6120020178,"l":6192.9853885227,"c":6220.5061596723,"v":519499.4179233019,"t":1722171600}
+{"o":6220.5061596723,"h":6229.7707247195,"l":6145.7920023802,"c":6167.2120220594,"v":670245.4492781023,"t":1722175200}
+{"o":6167.2120220594,"h":6256.905755175,"l":6134.7915059473,"c":6224.5579319894,"v":592300.4422569235,"t":1722178800}
+{"o":6224.5579319894,"h":6255.2084079487,"l":6201.8492069562,"c":6208.5215189749,"v":512544.0577923513,"t":1722182400}
+{"o":6208.5215189749,"h":6263.5401495611,"l":6171.8401607884,"c":6247.4711763828,"v":453912.7590850691,"t":1722186000}
+{"o":6247.4711763828,"h":6302.6503356606,"l":6211.8475345662,"c":6264.1511514899,"v":473563.796125804,"t":1722189600}
+{"o":6264.1511514899,"h":6279.1923708884,"l":6215.5701103382,"c":6229.5534684076,"v":496621.091745391,"t":1722193200}
+{"o":6229.5534684076,"h":6250.5854608523,"l":6216.7856363961,"c":6245.5192894912,"v":499093.2152730222,"t":1722196800}
+{"o":6245.5192894912,"h":6250.4733604614,"l":6193.4681548224,"c":6222.9979126428,"v":536884.8157127398,"t":1722200400}
+{"o":6222.9979126428,"h":6239.33127759,"l":6159.8121102388,"c":6184.2182135091,"v":581821.2474608846,"t":1722204000}
+{"o":6184.2182135091,"h":6243.0519514749,"l":6171.731488212,"c":6234.6782412757,"v":416122.4691855763,"t":1722207600}
+{"o":6234.6782412757,"h":6377.4774568236,"l":6217.8682506266,"c":6342.0496802559,"v":588608.3565635558,"t":1722211200}
+{"o":6342.0496802559,"h":6371.4704024196,"l":6189.4985747942,"c":6199.3885158638,"v":505742.4776352948,"t":1722214800}
+{"o":6199.3885158638,"h":6361.3593624858,"l":6129.17095016,"c":6291.8306725556,"v":579475.6231287755,"t":1722218400}
+{"o":6291.8306725556,"h":6325.6684910387,"l":6206.994939326,"c":6224.26922742,"v":538029.1334110354,"t":1722222000}
+{"o":6224.26922742,"h":6321.2610722182,"l":6214.8480094223,"c":6311.3781087454,"v":451357.5455362746,"t":1722225600}
+{"o":6311.3781087454,"h":6323.4265680949,"l":6279.3531655056,"c":6301.7985336104,"v":500199.8877143016,"t":1722229200}
+{"o":6301.7985336104,"h":6307.2332752271,"l":6268.8762795286,"c":6273.0141847573,"v":492302.7938555035,"t":1722232800}
+{"o":6273.0141847573,"h":6283.2522853275,"l":6221.4742384967,"c":6259.2224266743,"v":483662.2412198911,"t":1722236400}
+{"o":6259.2224266743,"h":6263.3163225959,"l":6227.1046443455,"c":6237.4041169728,"v":374543.4583273834,"t":1722240000}
+{"o":6237.4041169728,"h":6374.5068573143,"l":6228.1942111614,"c":6369.7882553254,"v":313545.5979350469,"t":1722243600}
+{"o":6369.7882553254,"h":6374.9536662476,"l":6320.5157220303,"c":6337.3551709382,"v":366122.7464210835,"t":1722247200}
+{"o":6337.3551709382,"h":6414.6054922211,"l":6320.2922711428,"c":6362.3684839212,"v":421031.0112635267,"t":1722250800}
+{"o":6362.3684839212,"h":6445.5654592841,"l":6337.0699492676,"c":6402.7129369691,"v":526827.8428108897,"t":1722254400}
+{"o":6402.7129369691,"h":6411.3721735525,"l":6313.2955565718,"c":6325.3486480031,"v":593396.3871468964,"t":1722258000}
+{"o":6325.3486480031,"h":6500.9672428894,"l":6195.9898375672,"c":6388.2566547988,"v":778764.534982275,"t":1722261600}
+{"o":6388.2566547988,"h":6476.7295708057,"l":6320.1142423172,"c":6404.484450367,"v":850156.1197489568,"t":1722265200}
+{"o":6404.484450367,"h":6503.3200189787,"l":6298.3427528808,"c":6398.2131703382,"v":679560.1288881433,"t":1722268800}
+{"o":6398.2131703382,"h":6474.0287589644,"l":6333.4218466743,"c":6437.8309852743,"v":555374.9982938173,"t":1722272400}
+{"o":6437.8309852743,"h":6464.0153537442,"l":6399.841873974,"c":6404.652810199,"v":493770.9455006503,"t":1722276000}
+{"o":6404.652810199,"h":6480.4950153361,"l":6348.3426350925,"c":6474.2712780098,"v":466766.8737033229,"t":1722279600}
+{"o":6474.2712780098,"h":6533.1420371007,"l":6400.0601129937,"c":6455.5187345408,"v":488503.2410226015,"t":1722283200}
+{"o":6455.5187345408,"h":6494.1658271869,"l":6358.422068212,"c":6423.4836167508,"v":526855.7918451331,"t":1722286800}
+{"o":6423.4836167508,"h":6535.8354997242,"l":6397.8467568644,"c":6468.2283608021,"v":522422.1432362493,"t":1722290400}
+{"o":6468.2283608021,"h":6482.3938912535,"l":6401.8056384436,"c":6432.9872207064,"v":573639.6725619603,"t":1722294000}
+{"o":6432.9872207064,"h":6510.9531724601,"l":6386.2859443516,"c":6479.2586482917,"v":606978.4173870787,"t":1722297600}
+{"o":6479.2586482917,"h":6533.4490652435,"l":6387.6422698438,"c":6417.0898210139,"v":494802.1827925794,"t":1722301200}
+{"o":6417.0898210139,"h":6460.7224783331,"l":6379.0031842478,"c":6434.5178948179,"v":515042.9191648129,"t":1722304800}
+{"o":6434.5178948179,"h":6500.6979204837,"l":6396.0207002714,"c":6469.9514489492,"v":559176.3811111432,"t":1722308400}
+{"o":6469.9514489492,"h":6520.1540876751,"l":6427.9140702887,"c":6489.8969562082,"v":465921.9214521948,"t":1722312000}
+{"o":6489.8969562082,"h":6574.2968488816,"l":6394.6764842275,"c":6476.8924997592,"v":544085.1704947911,"t":1722315600}
+{"o":6476.8924997592,"h":6509.7138193463,"l":6469.2342835208,"c":6496.3922927854,"v":416735.6145222702,"t":1722319200}
+{"o":6496.3922927854,"h":6535.0775749825,"l":6334.6296047314,"c":6350.3103644626,"v":442025.7969647273,"t":1722322800}
+{"o":6350.3103644626,"h":6400.8613252289,"l":6297.3969050785,"c":6337.4724868444,"v":456957.1521033655,"t":1722326400}
+{"o":6337.4724868444,"h":6391.5423498937,"l":6336.5799731846,"c":6375.2409098563,"v":418850.3707678122,"t":1722330000}
+{"o":6375.2409098563,"h":6382.7290319748,"l":6323.0730148274,"c":6341.7694411286,"v":488175.911110029,"t":1722333600}
+{"o":6341.7694411286,"h":6386.5313845747,"l":6316.2315950791,"c":6380.44189006,"v":373957.3712690096,"t":1722337200}
+{"o":6380.44189006,"h":6398.8623866155,"l":6320.6959405774,"c":6394.9113550225,"v":428378.4602384988,"t":1722340800}
+{"o":6394.9113550225,"h":6446.5739692587,"l":6322.4711562092,"c":6340.2022031732,"v":602205.8887717309,"t":1722344400}
+{"o":6340.2022031732,"h":6449.6464592827,"l":6266.6946455733,"c":6365.454064366,"v":769919.7651743572,"t":1722348000}
+{"o":6365.454064366,"h":6411.7616656447,"l":6312.2704578633,"c":6380.0791446621,"v":636862.1165152629,"t":1722351600}
+{"o":6380.0791446621,"h":6398.1599881725,"l":6338.6587309637,"c":6339.4270614141,"v":544669.0011540091,"t":1722355200}
+{"o":6339.4270614141,"h":6342.8032349198,"l":6243.8687472048,"c":6252.9944366422,"v":645587.8810861519,"t":1722358800}
+{"o":6252.9944366422,"h":6404.6830615662,"l":6227.5073879976,"c":6388.8950654067,"v":566770.1100371996,"t":1722362400}
+{"o":6388.8950654067,"h":6398.9273260956,"l":6330.4130967255,"c":6389.0219296419,"v":581005.7662255655,"t":1722366000}
+{"o":6389.0219296419,"h":6497.7303725808,"l":6272.6060188252,"c":6421.6481904516,"v":649659.8486814209,"t":1722369600}
+{"o":6421.6481904516,"h":6430.3943397358,"l":6363.9057991655,"c":6382.1851145939,"v":441798.3143046672,"t":1722373200}
+{"o":6382.1851145939,"h":6385.5960149398,"l":6353.2927834877,"c":6377.0191932879,"v":392087.5633851212,"t":1722376800}
+{"o":6377.0191932879,"h":6399.4057056714,"l":6359.0822442359,"c":6369.8842486656,"v":330851.730723517,"t":1722380400}
+{"o":6369.8842486656,"h":6467.9262282709,"l":6331.7881486406,"c":6461.48135196,"v":456791.0337436002,"t":1722384000}
+{"o":6461.48135196,"h":6490.4028663904,"l":6334.0567140413,"c":6390.1953109289,"v":394270.0246123626,"t":1722387600}
+{"o":6390.1953109289,"h":6401.2662306658,"l":6328.3890613959,"c":6340.4383979997,"v":369544.097740059,"t":1722391200}
+{"o":6340.4383979997,"h":6380.4726272749,"l":6334.6028200372,"c":6361.4467990921,"v":398120.7613143545,"t":1722394800}
+{"o":6361.4467990921,"h":6434.9425589912,"l":6261.6033945562,"c":6365.5447799748,"v":430476.2811690019,"t":1722398400}
+{"o":6365.5447799748,"h":6462.2838741184,"l":6332.7781356443,"c":6456.8651022955,"v":473069.5066739944,"t":1722402000}
+{"o":6456.8651022955,"h":6526.1131395615,"l":6310.9982831558,"c":6384.2494552284,"v":477857.7117766294,"t":1722405600}
+{"o":6384.2494552284,"h":6398.7833652463,"l":6365.2455125089,"c":6372.0542777675,"v":383975.7310451421,"t":1722409200}
+{"o":6372.0542777675,"h":6406.9024438691,"l":6331.8839446245,"c":6383.1627389065,"v":403681.3626942699,"t":1722412800}
+{"o":6383.1627389065,"h":6422.4103395053,"l":6355.6584702569,"c":6383.6606641747,"v":350569.976664212,"t":1722416400}
+{"o":6383.6606641747,"h":6449.0504478552,"l":6331.2161295979,"c":6395.6846848575,"v":337378.8076934179,"t":1722420000}
+{"o":6395.6846848575,"h":6416.2642551183,"l":6367.4210916695,"c":6378.8754674971,"v":379821.5228274532,"t":1722423600}
+{"o":6378.8754674971,"h":6406.5411512944,"l":6359.0743545749,"c":6361.305057489,"v":365243.3406272533,"t":1722427200}
+{"o":6361.305057489,"h":6473.7096349089,"l":6331.490354818,"c":6385.3485430235,"v":449190.7885524322,"t":1722430800}
+{"o":6385.3485430235,"h":6452.2186461173,"l":6296.4047470723,"c":6339.7380491396,"v":560965.7749288413,"t":1722434400}
+{"o":6339.7380491396,"h":6361.1353278705,"l":6311.1671828199,"c":6319.8468969674,"v":442861.1142934441,"t":1722438000}
+{"o":6319.8468969674,"h":6391.222973521,"l":6301.833377471,"c":6327.7915009167,"v":448382.803885601,"t":1722441600}
+{"o":6327.7915009167,"h":6499.3578466176,"l":6312.4443054502,"c":6425.8920188405,"v":449289.0519210159,"t":1722445200}
+{"o":6425.8920188405,"h":6480.7013020005,"l":6320.1833746192,"c":6426.3529788984,"v":596463.5257968123,"t":1722448800}
+{"o":6426.3529788984,"h":6570.9202230614,"l":6225.7809449708,"c":6391.1754386682,"v":911859.3667551593,"t":1722452400}
+{"o":6391.1754386682,"h":6439.454196573,"l":6257.1987279704,"c":6317.3695500718,"v":721525.2305433039,"t":1722456000}
+{"o":6317.3695500718,"h":6456.0649758067,"l":6287.0220962621,"c":6384.2201899235,"v":537393.0699021383,"t":1722459600}
+{"o":6384.2201899235,"h":6384.2201899235,"l":6301.1496240602,"c":6354.5778532949,"v":466232.3083949059,"t":1722463200}
+{"o":6354.5778532949,"h":6358.7315810702,"l":6292.5308074339,"c":6296.5165145623,"v":380368.1465532794,"t":1722466800}
+{"o":6296.5165145623,"h":6339.8117129549,"l":6274.9351602196,"c":6305.5389098085,"v":462619.2860733618,"t":1722470400}
+{"o":6305.5389098085,"h":6386.2096003393,"l":6239.5155676944,"c":6312.7766196357,"v":430504.2308977602,"t":1722474000}
+{"o":6312.7766196357,"h":6421.0620579943,"l":6239.6672711914,"c":6362.7473193115,"v":558747.2536930843,"t":1722477600}
+{"o":6362.7473193115,"h":6362.7490535314,"l":6302.1092838598,"c":6308.7969504923,"v":531411.3279461024,"t":1722481200}
+{"o":6308.7969504923,"h":6454.2088685697,"l":6210.7551749049,"c":6357.4803720901,"v":520566.7007868801,"t":1722484800}
+{"o":6357.4803720901,"h":6468.3025972394,"l":6240.5441680499,"c":6353.4551716999,"v":657783.7725359129,"t":1722488400}
+{"o":6353.4551716999,"h":6380.4864977001,"l":6327.7827565955,"c":6332.3630927286,"v":518022.9397659765,"t":1722492000}
+{"o":6332.3630927286,"h":6369.3581726691,"l":6310.349781028,"c":6324.0245673012,"v":379602.7987750897,"t":1722495600}
+{"o":6324.0245673012,"h":6367.3134496284,"l":6319.442963366,"c":6364.5549999683,"v":326860.6329705733,"t":1722499200}
+{"o":6364.5549999683,"h":6387.5066448174,"l":6315.49675693,"c":6321.7285984261,"v":352136.8012874452,"t":1722502800}
+{"o":6321.7285984261,"h":6359.2765280538,"l":6309.2395414057,"c":6351.3511530719,"v":293597.0853113148,"t":1722506400}
+{"o":6351.3511530719,"h":6383.357982185,"l":6328.262209559,"c":6372.9214833536,"v":342371.6514132781,"t":1722510000}
+{"o":6372.9214833536,"h":6439.4604892602,"l":6364.9711011629,"c":6421.5928561959,"v":427487.3999670281,"t":1722513600}
+{"o":6421.5928561959,"h":6478.2542858355,"l":6324.3592017847,"c":6413.3365632562,"v":405318.4331169045,"t":1722517200}
+{"o":6413.3365632562,"h":6539.0391988909,"l":6220.8683311237,"c":6307.6846553825,"v":541965.1470346951,"t":1722520800}
+{"o":6307.6846553825,"h":6515.7081004132,"l":6185.4674186255,"c":6425.0517119583,"v":842664.7916302388,"t":1722524400}
+{"o":6425.0517119583,"h":6479.2526503589,"l":6326.669039018,"c":6399.0794949952,"v":722667.1138211959,"t":1722528000}
+{"o":6399.0794949952,"h":6403.765722331,"l":5820.2366320328,"c":5915.1410165723,"v":524152.2960064475,"t":1722531600}
+{"o":5915.1410165723,"h":5918.0462308991,"l":5758.7414611658,"c":5831.0998187778,"v":629902.6070590605,"t":1722535200}
+{"o":5831.0998187778,"h":5991.7280575736,"l":5826.2211063746,"c":5981.9548226513,"v":557210.8174661055,"t":1722538800}
+{"o":5981.9548226513,"h":6084.1517964034,"l":5788.1052225754,"c":5924.9433118628,"v":537032.1249878078,"t":1722542400}
+{"o":5924.9433118628,"h":6030.4336306719,"l":5857.7634628712,"c":5950.3842559827,"v":562079.5777829817,"t":1722546000}
+{"o":5950.3842559827,"h":6025.0908359063,"l":5895.294973077,"c":5942.5673550817,"v":521821.2325811148,"t":1722549600}
+{"o":5942.5673550817,"h":5971.1270076959,"l":5925.0784277177,"c":5938.2598255263,"v":410221.205994136,"t":1722553200}
+{"o":5938.2598255263,"h":6014.039328952,"l":5861.3130615854,"c":5923.9105684715,"v":406513.3462737708,"t":1722556800}
+{"o":5923.9105684715,"h":5923.9105684715,"l":5825.3978584999,"c":5832.5764284197,"v":463855.7366232471,"t":1722560400}
+{"o":5832.5764284197,"h":6020.3196538602,"l":5728.9112486786,"c":5946.4024788393,"v":510694.6710404917,"t":1722564000}
+{"o":5946.4024788393,"h":6004.9465477858,"l":5858.141114015,"c":5921.697020215,"v":368585.9194591964,"t":1722567600}
+{"o":5921.697020215,"h":5986.3569396614,"l":5901.2779759461,"c":5986.3569396614,"v":318659.6456440691,"t":1722571200}
+{"o":5986.3569396614,"h":5988.8081855561,"l":5878.2918472201,"c":5885.1978373765,"v":343261.7057371554,"t":1722574800}
+{"o":5885.1978373765,"h":6036.7673759815,"l":5766.8073762262,"c":5913.720095789,"v":426483.3337124622,"t":1722578400}
+{"o":5913.720095789,"h":5927.683938539,"l":5846.0168788197,"c":5893.5303365673,"v":348060.0823503919,"t":1722582000}
+{"o":5893.5303365673,"h":5979.1160164727,"l":5823.2325939599,"c":5926.3582693229,"v":351447.2732119864,"t":1722585600}
+{"o":5926.3582693229,"h":5970.8325509901,"l":5924.0469940468,"c":5951.2079149004,"v":402023.9787202635,"t":1722589200}
+{"o":5951.2079149004,"h":5987.6640911079,"l":5867.6960209397,"c":5927.158263562,"v":328487.3287853507,"t":1722592800}
+{"o":5927.158263562,"h":5962.2077231963,"l":5878.1032997848,"c":5889.1696706369,"v":328644.5611127653,"t":1722596400}
+{"o":5889.1696706369,"h":5950.2218109204,"l":5817.4132401468,"c":5901.5200825703,"v":586589.7776967062,"t":1722600000}
+{"o":5901.5200825703,"h":6031.66771453,"l":5758.2701043736,"c":5879.0271439147,"v":602307.0889580874,"t":1722603600}
+{"o":5879.0271439147,"h":6244.9350435158,"l":5510.1108602076,"c":5920.7314727684,"v":807423.5146433625,"t":1722607200}
+{"o":5920.7314727684,"h":6046.4513877775,"l":5739.6287643421,"c":5939.927869719,"v":1107356.1429464961,"t":1722610800}
+{"o":5939.927869719,"h":5967.0362062062,"l":5815.3345937049,"c":5853.1082684397,"v":636095.1700692773,"t":1722614400}
+{"o":5853.1082684397,"h":5974.3474978632,"l":5798.3992640274,"c":5872.8319362563,"v":510529.4105024826,"t":1722618000}
+{"o":5872.8319362563,"h":5887.3580528604,"l":5802.0965975351,"c":5826.9350598104,"v":482628.4363774019,"t":1722621600}
+{"o":5826.9350598104,"h":5981.863993563,"l":5699.5659458716,"c":5891.1753933683,"v":615447.3175914482,"t":1722625200}
+{"o":5891.1753933683,"h":6013.9537585043,"l":5796.3497674153,"c":5922.9952669301,"v":641448.1593814387,"t":1722628800}
+{"o":5922.9952669301,"h":6098.0335292916,"l":5819.57153799,"c":6080.0550999952,"v":864253.3168762666,"t":1722632400}
+{"o":6080.0550999952,"h":6095.5629390934,"l":5989.3318413185,"c":6008.7800455196,"v":700577.4623279992,"t":1722636000}
+{"o":6008.7800455196,"h":6050.7674773323,"l":5911.1848150218,"c":5977.8999785127,"v":484451.341687538,"t":1722639600}
+{"o":5977.8999785127,"h":6026.4570489174,"l":5870.8821827738,"c":5913.5324326115,"v":596291.766535214,"t":1722643200}
+{"o":5913.5324326115,"h":6074.6740973591,"l":5817.751212897,"c":5965.6203643467,"v":746189.2673893893,"t":1722646800}
+{"o":5965.6203643467,"h":6053.3196168188,"l":5892.0971240041,"c":5900.7047334468,"v":429278.0858602371,"t":1722650400}
+{"o":5900.7047334468,"h":6020.3105694617,"l":5820.364178265,"c":5954.7255882677,"v":368998.9984966941,"t":1722654000}
+{"o":5954.7255882677,"h":5956.0444386503,"l":5864.2548741983,"c":5879.6130096094,"v":278756.2898305824,"t":1722657600}
+{"o":5879.6130096094,"h":5917.3971772834,"l":5862.0960438751,"c":5890.0064005135,"v":321394.4567530515,"t":1722661200}
+{"o":5890.0064005135,"h":5922.1871561045,"l":5872.6493697726,"c":5916.0232703095,"v":297826.4956992429,"t":1722664800}
+{"o":5916.0232703095,"h":5952.3899109723,"l":5880.7282489437,"c":5883.177864261,"v":305608.8587800541,"t":1722668400}
+{"o":5883.177864261,"h":5892.8708573353,"l":5785.5309904317,"c":5831.4437173087,"v":422860.1204984715,"t":1722672000}
+{"o":5831.4437173087,"h":5859.1996805559,"l":5755.6906785829,"c":5859.1996805559,"v":416512.1399711626,"t":1722675600}
+{"o":5859.1996805559,"h":5899.0855242972,"l":5832.6452009321,"c":5886.6912329337,"v":327043.6089027882,"t":1722679200}
+{"o":5886.6912329337,"h":5972.9191960397,"l":5871.4719957816,"c":5946.7950912904,"v":325097.5913886001,"t":1722682800}
+{"o":5946.7950912904,"h":5993.2491665314,"l":5911.960128748,"c":5940.5976310442,"v":357089.3415375978,"t":1722686400}
+{"o":5940.5976310442,"h":5946.8955645657,"l":5889.8850274733,"c":5915.4298782011,"v":325480.9640036098,"t":1722690000}
+{"o":5915.4298782011,"h":5950.2954367153,"l":5877.5818896455,"c":5889.0293743098,"v":298363.7403449092,"t":1722693600}
+{"o":5889.0293743098,"h":6140.0374679885,"l":5681.4142590479,"c":5903.617565889,"v":583658.0616129652,"t":1722697200}
+{"o":5903.617565889,"h":6020.3896762142,"l":5782.171187936,"c":5831.7654484207,"v":878388.1169356762,"t":1722700800}
+{"o":5831.7654484207,"h":6019.3900706755,"l":5651.0437440637,"c":5825.5956755305,"v":778242.3141115867,"t":1722704400}
+{"o":5825.5956755305,"h":5936.251218327,"l":5721.261601199,"c":5873.7315539159,"v":573063.8071273853,"t":1722708000}
+{"o":5873.7315539159,"h":5978.3426399681,"l":5754.8068733056,"c":5861.7824101146,"v":470072.2684751844,"t":1722711600}
+{"o":5861.7824101146,"h":5978.597734139,"l":5783.084032104,"c":5913.1092467144,"v":458786.7940499738,"t":1722715200}
+{"o":5913.1092467144,"h":6018.2617244781,"l":5782.358481103,"c":5896.9749809238,"v":399198.4803269581,"t":1722718800}
+{"o":5896.9749809238,"h":5946.8907359746,"l":5859.6345196159,"c":5904.6610557166,"v":309653.3910108987,"t":1722722400}
+{"o":5904.6610557166,"h":5950.1802912394,"l":5845.0834595883,"c":5864.6234601863,"v":301610.9803047254,"t":1722726000}
+{"o":5864.6234601863,"h":5961.5251435853,"l":5835.61299583,"c":5937.9854891591,"v":290364.6681823703,"t":1722729600}
+{"o":5937.9854891591,"h":5964.8406305689,"l":5811.8697233154,"c":5957.5536702386,"v":314124.5424230898,"t":1722733200}
+{"o":5957.5536702386,"h":6039.2365885781,"l":5835.1326611281,"c":5894.7062874659,"v":337671.0327687773,"t":1722736800}
+{"o":5894.7062874659,"h":5929.2609410056,"l":5835.7816479761,"c":5869.1363122379,"v":272707.9326526615,"t":1722740400}
+{"o":5869.1363122379,"h":6007.5607935768,"l":5810.2901527796,"c":5944.2583823759,"v":281256.8712071823,"t":1722744000}
+{"o":5944.2583823759,"h":6007.2659878978,"l":5939.9353271371,"c":5970.6186419045,"v":264691.4081647132,"t":1722747600}
+{"o":5970.6186419045,"h":5992.9856048053,"l":5945.5086287603,"c":5979.0100024989,"v":234419.101872761,"t":1722751200}
+{"o":5979.0100024989,"h":6097.3073808561,"l":5491.137668896,"c":5509.8175774055,"v":310846.7781584725,"t":1722754800}
+{"o":5509.8175774055,"h":5599.1453070684,"l":5353.1264311342,"c":5487.2222646927,"v":357505.3967838045,"t":1722758400}
+{"o":5487.2222646927,"h":5553.5901160239,"l":5453.4123399884,"c":5550.303108637,"v":269837.473233417,"t":1722762000}
+{"o":5550.303108637,"h":5581.2846512527,"l":5516.2990725763,"c":5573.300986865,"v":237890.9336945115,"t":1722765600}
+{"o":5573.300986865,"h":5591.6720552691,"l":5537.7969499086,"c":5549.2783240065,"v":264783.1783674594,"t":1722769200}
+{"o":5549.2783240065,"h":5609.5500273116,"l":5525.7025980441,"c":5593.2162067299,"v":276614.7922514633,"t":1722772800}
+{"o":5593.2162067299,"h":5601.8030162295,"l":5545.1818218285,"c":5547.406288098,"v":308165.7598661509,"t":1722776400}
+{"o":5547.406288098,"h":5721.1738292642,"l":5288.4354959683,"c":5475.9794613885,"v":861005.8135560233,"t":1722780000}
+{"o":5475.9794613885,"h":5590.6428004015,"l":5362.3974575719,"c":5457.464456149,"v":857295.9447626986,"t":1722783600}
+{"o":5457.464456149,"h":5623.0118527729,"l":5364.4007481557,"c":5475.400066137,"v":772993.0125194831,"t":1722787200}
+{"o":5475.400066137,"h":5627.7991919593,"l":5397.79176819,"c":5591.659408272,"v":1100750.43466951,"t":1722790800}
+{"o":5591.659408272,"h":5804.9723636595,"l":5318.8750073601,"c":5499.8518678959,"v":810908.0228182717,"t":1722794400}
+{"o":5499.8518678959,"h":5674.3193630995,"l":5364.9986639817,"c":5523.6053936379,"v":737990.2274879052,"t":1722798000}
+{"o":5523.6053936379,"h":5659.2975509094,"l":5488.0835038644,"c":5555.8667298585,"v":525167.1468146495,"t":1722801600}
+{"o":5555.8667298585,"h":5560.0805166963,"l":5449.2461522793,"c":5465.5238354302,"v":393968.0007923392,"t":1722805200}
+{"o":5465.5238354302,"h":5554.6734127059,"l":5446.0679413362,"c":5478.9514940005,"v":545071.6930186857,"t":1722808800}
+{"o":5478.9514940005,"h":5677.8561739065,"l":5345.1452809332,"c":5574.5927365543,"v":471376.8739851032,"t":1722812400}
+{"o":5574.5927365543,"h":5875.3104999459,"l":5236.0492283272,"c":5534.696100402,"v":1165541.6491101093,"t":1722816000}
+{"o":5534.696100402,"h":6024.8420329802,"l":4925.9171124599,"c":5566.8802601064,"v":1867290.1740542261,"t":1722819600}
+{"o":5566.8802601064,"h":5762.5036710154,"l":5327.1207998079,"c":5657.4106176327,"v":1469621.0794465938,"t":1722823200}
+{"o":5657.4106176327,"h":5706.1894130157,"l":5062.9513472074,"c":5096.6175875408,"v":942071.9960723153,"t":1722826800}
+{"o":5096.6175875408,"h":5394.853755318,"l":4870.4530142326,"c":5132.0491256647,"v":975820.6908950182,"t":1722830400}
+{"o":5132.0491256647,"h":5483.3266154519,"l":4617.3841135068,"c":4974.7284555874,"v":1369478.4514052086,"t":1722834000}
+{"o":4974.7284555874,"h":5947.7984816156,"l":4605.2163436413,"c":5514.8364505423,"v":1733795.9962447078,"t":1722837600}
+{"o":5514.8364505423,"h":5857.9883000039,"l":5123.7211232867,"c":5476.4809701481,"v":1543990.5113626244,"t":1722841200}
+{"o":5476.4809701481,"h":5606.8510422908,"l":4855.3490104846,"c":5072.4623918829,"v":983488.9890914659,"t":1722844800}
+{"o":5072.4623918829,"h":5257.9162054894,"l":4844.1005177448,"c":5111.6105655863,"v":844542.837481712,"t":1722848400}
+{"o":5111.6105655863,"h":5262.7711846502,"l":4811.0419636201,"c":5078.2777656445,"v":1237731.0182226277,"t":1722852000}
+{"o":5078.2777656445,"h":5317.9143734309,"l":4834.0618732097,"c":5281.8320681012,"v":1412428.2269591731,"t":1722855600}
+{"o":5281.8320681012,"h":5400.2109808301,"l":4835.4073215452,"c":5066.8640565482,"v":1671011.1885757698,"t":1722859200}
+{"o":5066.8640565482,"h":5722.4496557706,"l":4568.0770822859,"c":5110.2210423052,"v":1972236.2932901862,"t":1722862800}
+{"o":5110.2210423052,"h":5549.953151516,"l":4820.1063838144,"c":5113.0977829478,"v":1746216.1428551197,"t":1722866400}
+{"o":5113.0977829478,"h":5253.5096308906,"l":5003.1622713773,"c":5133.9610033292,"v":1485247.0570118511,"t":1722870000}
+{"o":5133.9610033292,"h":5462.305554642,"l":5052.6257565484,"c":5272.1578441579,"v":1415136.7950801863,"t":1722873600}
+{"o":5272.1578441579,"h":5433.0903136612,"l":5126.9689348799,"c":5282.1427205568,"v":873243.1417349662,"t":1722877200}
+{"o":5282.1427205568,"h":5510.6556519653,"l":5037.2782196066,"c":5267.993474211,"v":798950.4726948775,"t":1722880800}
+{"o":5267.993474211,"h":5402.2628586841,"l":5131.2565776776,"c":5308.3913110441,"v":896709.2634466466,"t":1722884400}
+{"o":5308.3913110441,"h":5463.2090491359,"l":5152.3020401551,"c":5293.2503044391,"v":705449.532751184,"t":1722888000}
+{"o":5293.2503044391,"h":5459.214051013,"l":5122.6392592726,"c":5283.4585544386,"v":790248.4313783536,"t":1722891600}
+{"o":5283.4585544386,"h":5398.6625349251,"l":5189.4369230579,"c":5259.2118949674,"v":707490.2232900101,"t":1722895200}
+{"o":5259.2118949674,"h":5419.211910462,"l":5122.9509644608,"c":5224.4982013458,"v":544595.803930232,"t":1722898800}
+{"o":5224.4982013458,"h":5645.7910146946,"l":4937.4046145927,"c":5309.6202937868,"v":1123699.9463181605,"t":1722902400}
+{"o":5309.6202937868,"h":5375.050217523,"l":5187.1833731533,"c":5245.2381245863,"v":866118.9217550139,"t":1722906000}
+{"o":5245.2381245863,"h":5413.7967638523,"l":5231.2164411639,"c":5310.4289231706,"v":503765.0421228844,"t":1722909600}
+{"o":5310.4289231706,"h":5391.64286959,"l":5237.5110707578,"c":5347.874402629,"v":445213.7433258849,"t":1722913200}
+{"o":5347.874402629,"h":5447.9694830742,"l":5300.2958124164,"c":5442.1833437555,"v":448423.0505543094,"t":1722916800}
+{"o":5442.1833437555,"h":5534.5297754509,"l":5192.6577386093,"c":5336.5204772297,"v":584268.7029974381,"t":1722920400}
+{"o":5336.5204772297,"h":5369.2488389873,"l":5268.9106011678,"c":5278.0099409196,"v":527375.0328628652,"t":1722924000}
+{"o":5278.0099409196,"h":5379.5215944703,"l":5220.9550419492,"c":5296.8385744188,"v":423392.6731725645,"t":1722927600}
+{"o":5296.8385744188,"h":5354.2347503643,"l":5096.439514107,"c":5160.7213655654,"v":658470.4441209194,"t":1722931200}
+{"o":5160.7213655654,"h":5363.7382531493,"l":5120.4377019519,"c":5337.9509075928,"v":552947.0557016097,"t":1722934800}
+{"o":5337.9509075928,"h":5377.2137532899,"l":5297.2285061925,"c":5352.5732577034,"v":422377.7666959875,"t":1722938400}
+{"o":5352.5732577034,"h":5420.1304271852,"l":5218.2927948434,"c":5310.6949214513,"v":482155.0002725421,"t":1722942000}
+{"o":5310.6949214513,"h":5350.3435401496,"l":5186.6382962678,"c":5195.4685749278,"v":537996.6814500849,"t":1722945600}
+{"o":5195.4685749278,"h":5350.2862332468,"l":5128.0996192069,"c":5293.1685734359,"v":792832.5608116756,"t":1722949200}
+{"o":5293.1685734359,"h":5587.6793957523,"l":5067.9189455126,"c":5343.1111930361,"v":1013207.3065263611,"t":1722952800}
+{"o":5343.1111930361,"h":5405.0399312853,"l":5284.7615853199,"c":5381.9222047234,"v":646096.1859088596,"t":1722956400}
+{"o":5381.9222047234,"h":5463.8646050803,"l":5299.6995639724,"c":5388.5035545415,"v":709937.58545643,"t":1722960000}
+{"o":5388.5035545415,"h":5458.0240202229,"l":5234.3483664727,"c":5253.7855973601,"v":573923.7368587125,"t":1722963600}
+{"o":5253.7855973601,"h":5364.5278792957,"l":5219.9875429929,"c":5303.0127085911,"v":524064.8582656704,"t":1722967200}
+{"o":5303.0127085911,"h":5377.3831714841,"l":5184.9974776379,"c":5259.4763012544,"v":536204.9971835153,"t":1722970800}
+{"o":5259.4763012544,"h":5349.8416876155,"l":5203.2001488969,"c":5312.5128863266,"v":551239.464704043,"t":1722974400}
+{"o":5312.5128863266,"h":5337.7229964251,"l":5254.3611678124,"c":5319.8996599497,"v":455379.1418723978,"t":1722978000}
+{"o":5319.8996599497,"h":5402.4769606226,"l":5134.1181725458,"c":5232.9369576362,"v":641767.9327938912,"t":1722981600}
+{"o":5232.9369576362,"h":5354.1583164338,"l":5164.9901342395,"c":5297.5493626734,"v":451166.2789250013,"t":1722985200}
+{"o":5297.5493626734,"h":5358.8447722287,"l":5194.4136357817,"c":5272.2049203975,"v":545602.194814575,"t":1722988800}
+{"o":5272.2049203975,"h":5527.2596035518,"l":5114.7552400816,"c":5357.4283374137,"v":664421.2072040988,"t":1722992400}
+{"o":5357.4283374137,"h":5455.8473545988,"l":5204.9097133272,"c":5315.0241696468,"v":749582.1009059311,"t":1722996000}
+{"o":5315.0241696468,"h":5397.6470824436,"l":5261.5970235259,"c":5351.7170087798,"v":474743.266187186,"t":1722999600}
+{"o":5351.7170087798,"h":5454.9281074533,"l":5247.3447056712,"c":5322.7610362486,"v":613352.0794185927,"t":1723003200}
+{"o":5322.7610362486,"h":5389.2896102467,"l":5281.272027099,"c":5291.705199475,"v":467865.6923057766,"t":1723006800}
+{"o":5291.705199475,"h":5356.0801084876,"l":5220.3237447475,"c":5252.8385352161,"v":414911.3692855124,"t":1723010400}
+{"o":5252.8385352161,"h":5318.2258299615,"l":5172.4992869596,"c":5265.0713561128,"v":409349.3070250613,"t":1723014000}
+{"o":5265.0713561128,"h":5333.4290675187,"l":5189.4091740085,"c":5251.6806199963,"v":426929.7184249875,"t":1723017600}
+{"o":5251.6806199963,"h":5288.6436984334,"l":5197.1315848425,"c":5202.276657727,"v":419636.5457651087,"t":1723021200}
+{"o":5202.276657727,"h":5319.584151546,"l":5182.5551343901,"c":5250.0844493473,"v":556515.6481837246,"t":1723024800}
+{"o":5250.0844493473,"h":5259.234411148,"l":5191.087867809,"c":5223.3312773002,"v":505352.2376472576,"t":1723028400}
+{"o":5223.3312773002,"h":5316.5890438444,"l":5181.347066846,"c":5262.4898275555,"v":514378.6183964652,"t":1723032000}
+{"o":5262.4898275555,"h":5372.1873292848,"l":5193.3172379178,"c":5283.7079620537,"v":654518.578966243,"t":1723035600}
+{"o":5283.7079620537,"h":5720.5044607641,"l":5076.9961032707,"c":5506.5271765032,"v":933168.963935341,"t":1723039200}
+{"o":5506.5271765032,"h":5580.0200123887,"l":5476.4705121217,"c":5555.1505352935,"v":719985.05531267,"t":1723042800}
+{"o":5555.1505352935,"h":5595.2724168195,"l":5460.8391431185,"c":5510.8557664225,"v":633336.9366832944,"t":1723046400}
+{"o":5510.8557664225,"h":5609.5056055568,"l":5415.13288381,"c":5521.0415666521,"v":575778.916530398,"t":1723050000}
+{"o":5521.0415666521,"h":5608.8065515719,"l":5400.9549074755,"c":5497.2127103889,"v":679080.7582262987,"t":1723053600}
+{"o":5497.2127103889,"h":5573.6934883648,"l":5442.0133798768,"c":5507.1320525726,"v":488092.1550038304,"t":1723057200}
+{"o":5507.1320525726,"h":5616.4304315179,"l":5465.6649874636,"c":5569.3035824831,"v":653473.3040534315,"t":1723060800}
+{"o":5569.3035824831,"h":5679.0726782638,"l":5445.6406095093,"c":5532.5118736485,"v":453518.0850202573,"t":1723064400}
+{"o":5532.5118736485,"h":5610.4936785791,"l":5359.7655698225,"c":5569.3318957382,"v":528270.3215297064,"t":1723068000}
+{"o":5569.3318957382,"h":5607.8065878031,"l":5403.293142776,"c":5490.6143996056,"v":345503.0210209818,"t":1723071600}
+{"o":5490.6143996056,"h":5641.3585373872,"l":5366.0715458694,"c":5526.3065281503,"v":524326.3432391885,"t":1723075200}
+{"o":5526.3065281503,"h":5867.2129804676,"l":5182.9752014426,"c":5522.2325209851,"v":905385.1594885354,"t":1723078800}
+{"o":5522.2325209851,"h":5621.2920248055,"l":5473.8510704312,"c":5548.3918097368,"v":652579.261079099,"t":1723082400}
+{"o":5548.3918097368,"h":5601.0708029681,"l":5452.0597120698,"c":5453.8993430959,"v":444551.5416773455,"t":1723086000}
+{"o":5453.8993430959,"h":5500.5864666881,"l":5394.3965971161,"c":5406.864667533,"v":390436.8448275525,"t":1723089600}
+{"o":5406.864667533,"h":5563.3082298346,"l":5403.1479194843,"c":5540.6259300822,"v":295087.0172079926,"t":1723093200}
+{"o":5540.6259300822,"h":5605.7463063393,"l":5503.098576601,"c":5583.7889528593,"v":330852.3811270797,"t":1723096800}
+{"o":5583.7889528593,"h":5634.4355911328,"l":5560.2082908487,"c":5565.3484252669,"v":385621.3685732274,"t":1723100400}
+{"o":5565.3484252669,"h":5610.8065162176,"l":5558.7949856891,"c":5604.4466493109,"v":327299.0765504405,"t":1723104000}
+{"o":5604.4466493109,"h":5640.2582498478,"l":5575.5816631408,"c":5593.0989435818,"v":337781.1200736884,"t":1723107600}
+{"o":5593.0989435818,"h":5603.0281542573,"l":5473.6844246208,"c":5549.3226183522,"v":376672.6581764172,"t":1723111200}
+{"o":5549.3226183522,"h":5591.2168254341,"l":5413.4866725809,"c":5439.6024974629,"v":316515.518482041,"t":1723114800}
+{"o":5439.6024974629,"h":5592.4700554433,"l":5271.3098033164,"c":5399.9125316448,"v":688440.4559511746,"t":1723118400}
+{"o":5399.9125316448,"h":5528.0899851311,"l":5299.6102791098,"c":5392.7889921045,"v":1008924.6315359727,"t":1723122000}
+{"o":5392.7889921045,"h":5659.685128732,"l":5274.4925793253,"c":5480.6605564808,"v":928102.5931395048,"t":1723125600}
+{"o":5480.6605564808,"h":5518.6307744736,"l":5421.3674570329,"c":5498.8715649861,"v":673231.1579789629,"t":1723129200}
+{"o":5498.8715649861,"h":5601.024600874,"l":5369.3443839561,"c":5472.7364815173,"v":803251.5644403084,"t":1723132800}
+{"o":5472.7364815173,"h":5536.7146838787,"l":5396.5328225372,"c":5455.4402076027,"v":633436.5272540833,"t":1723136400}
+{"o":5455.4402076027,"h":5518.438862327,"l":5437.9639746154,"c":5485.620135417,"v":469714.285785716,"t":1723140000}
+{"o":5485.620135417,"h":5504.987143068,"l":5422.457056452,"c":5451.4662387022,"v":409853.7248169985,"t":1723143600}
+{"o":5451.4662387022,"h":5538.0595229221,"l":5436.9388547914,"c":5513.1940149902,"v":355607.4781907595,"t":1723147200}
+{"o":5513.1940149902,"h":5686.4981347423,"l":5407.9479463939,"c":5638.3030505946,"v":486273.9016777956,"t":1723150800}
+{"o":5638.3030505946,"h":5740.0947593359,"l":5435.3793577476,"c":5602.2206292467,"v":831840.2306636655,"t":1723154400}
+{"o":5602.2206292467,"h":5677.8608346746,"l":5477.4714302333,"c":5565.6524348429,"v":759171.5979696579,"t":1723158000}
+{"o":5565.6524348429,"h":5581.005722162,"l":5482.1594269356,"c":5502.5591905722,"v":615470.5120678343,"t":1723161600}
+{"o":5502.5591905722,"h":5590.2631124618,"l":5462.7239811114,"c":5536.3526977626,"v":475516.1242120242,"t":1723165200}
+{"o":5536.3526977626,"h":5653.69555185,"l":5465.5357315383,"c":5498.9849623821,"v":350333.8047574583,"t":1723168800}
+{"o":5498.9849623821,"h":5607.925230907,"l":5423.6493225349,"c":5562.3203042877,"v":309675.8266685245,"t":1723172400}
+{"o":5562.3203042877,"h":5621.7096284506,"l":5411.8792733865,"c":5502.5077180915,"v":312095.9358329926,"t":1723176000}
+{"o":5502.5077180915,"h":5554.4343441331,"l":5478.5745720209,"c":5542.0199053721,"v":272577.2458714918,"t":1723179600}
+{"o":5542.0199053721,"h":5575.5349415245,"l":5484.1607007792,"c":5547.5507659764,"v":285287.0505351506,"t":1723183200}
+{"o":5547.5507659764,"h":5650.6598746691,"l":5521.305930611,"c":5608.9995992866,"v":295698.2539748398,"t":1723186800}
+{"o":5608.9995992866,"h":5672.1897377215,"l":5604.2170794215,"c":5661.6408418846,"v":260072.1258334737,"t":1723190400}
+{"o":5661.6408418846,"h":5667.4007627977,"l":5571.3759425387,"c":5590.9323660212,"v":271785.697631653,"t":1723194000}
+{"o":5590.9323660212,"h":5637.4359713293,"l":5514.1118472378,"c":5587.137907634,"v":342548.8295137613,"t":1723197600}
+{"o":5587.137907634,"h":5623.5690657881,"l":5516.2000138655,"c":5558.9151730276,"v":227556.2627432795,"t":1723201200}
+{"o":5558.9151730276,"h":5562.6265390767,"l":5481.6973047412,"c":5512.9020088041,"v":316969.7649747916,"t":1723204800}
+{"o":5512.9020088041,"h":5624.7156501319,"l":5433.608732621,"c":5604.6979463993,"v":555906.1667759442,"t":1723208400}
+{"o":5604.6979463993,"h":5761.3175334136,"l":5462.7738703336,"c":5605.5208100009,"v":811881.4617125535,"t":1723212000}
+{"o":5605.5208100009,"h":5667.3275020132,"l":5508.1240163123,"c":5524.0634795609,"v":424692.3984917663,"t":1723215600}
+{"o":5524.0634795609,"h":5582.8777196067,"l":5490.7065627026,"c":5559.9144321605,"v":399271.3738122701,"t":1723219200}
+{"o":5559.9144321605,"h":5624.4782410139,"l":5479.2114756902,"c":5529.3118573247,"v":302141.5137925344,"t":1723222800}
+{"o":5529.3118573247,"h":5551.6183864497,"l":5476.7530443585,"c":5543.2167010823,"v":329048.9046591462,"t":1723226400}
+{"o":5543.2167010823,"h":5610.8487658884,"l":5520.8056301605,"c":5587.7287447927,"v":249287.6971473108,"t":1723230000}
+{"o":5587.7287447927,"h":5620.7209658877,"l":5543.5013090583,"c":5556.1023885803,"v":345012.4956600206,"t":1723233600}
+{"o":5556.1023885803,"h":5591.9238704223,"l":5491.7367511255,"c":5587.8044315112,"v":364023.4324843824,"t":1723237200}
+{"o":5587.8044315112,"h":5647.562516525,"l":5524.2546225943,"c":5646.5180975697,"v":455330.0650283815,"t":1723240800}
+{"o":5646.5180975697,"h":5701.9802313123,"l":5506.8476812734,"c":5592.6537494659,"v":437384.9345736763,"t":1723244400}
+{"o":5592.6537494659,"h":5679.9542617161,"l":5500.6781369537,"c":5507.1211600039,"v":561160.1811575692,"t":1723248000}
+{"o":5507.1211600039,"h":5564.0002013546,"l":5468.1228002439,"c":5501.3036336798,"v":329170.3990815691,"t":1723251600}
+{"o":5501.3036336798,"h":5554.5494589357,"l":5486.9058295982,"c":5490.7844815508,"v":285365.1503751228,"t":1723255200}
+{"o":5490.7844815508,"h":5609.8530675076,"l":5451.6165068764,"c":5590.2668554101,"v":284859.8649579692,"t":1723258800}
+{"o":5590.2668554101,"h":5595.1164586851,"l":5519.975251091,"c":5567.2015204991,"v":241499.4724579137,"t":1723262400}
+{"o":5567.2015204991,"h":5604.1285979417,"l":5543.7232545517,"c":5584.8288587025,"v":232230.5656576231,"t":1723266000}
+{"o":5584.8288587025,"h":5620.5083408545,"l":5580.2483323667,"c":5605.5681526223,"v":246960.7539907665,"t":1723269600}
+{"o":5605.5681526223,"h":5637.4843581495,"l":5592.1088388731,"c":5637.4843581495,"v":227696.4192734712,"t":1723273200}
+{"o":5637.4843581495,"h":5654.8351073485,"l":5572.3452716864,"c":5593.4584051247,"v":273348.8699470989,"t":1723276800}
+{"o":5593.4584051247,"h":5644.2054099979,"l":5574.0710229872,"c":5615.6243721239,"v":230840.5856914268,"t":1723280400}
+{"o":5615.6243721239,"h":5638.764960805,"l":5596.9747902573,"c":5602.4539876563,"v":201068.4494084772,"t":1723284000}
+{"o":5602.4539876563,"h":5627.2427884599,"l":5585.8827215414,"c":5619.8743768951,"v":201682.1790931938,"t":1723287600}
+{"o":5619.8743768951,"h":5646.224611131,"l":5603.1818611975,"c":5606.2649726912,"v":213346.4829223844,"t":1723291200}
+{"o":5606.2649726912,"h":5608.7638597414,"l":5546.585263472,"c":5551.4569316156,"v":285633.9475381825,"t":1723294800}
+{"o":5551.4569316156,"h":5585.3528924104,"l":5518.7668008266,"c":5553.0171368808,"v":300405.0097229538,"t":1723298400}
+{"o":5553.0171368808,"h":5621.4180453699,"l":5529.2212670114,"c":5549.0886872487,"v":288308.9717422773,"t":1723302000}
+{"o":5549.0886872487,"h":5561.7894008299,"l":5513.2796598008,"c":5532.5315660715,"v":309349.4074836783,"t":1723305600}
+{"o":5532.5315660715,"h":5566.0595961373,"l":5517.3163515195,"c":5559.8247176033,"v":242333.6093668872,"t":1723309200}
+{"o":5559.8247176033,"h":5589.3805649792,"l":5550.1363428192,"c":5551.097322808,"v":304721.1048139654,"t":1723312800}
+{"o":5551.097322808,"h":5640.7977862035,"l":5533.2212810936,"c":5610.8602708195,"v":268336.2840796739,"t":1723316400}
+{"o":5610.8602708195,"h":5624.9254980634,"l":5583.5248006467,"c":5606.9201736188,"v":230933.7627395763,"t":1723320000}
+{"o":5606.9201736188,"h":5633.2714403316,"l":5606.1779115313,"c":5626.7978184282,"v":251154.9389918126,"t":1723323600}
+{"o":5626.7978184282,"h":5634.3522377698,"l":5533.7796979204,"c":5578.8601584084,"v":203436.0453971269,"t":1723327200}
+{"o":5578.8601584084,"h":5623.7140942728,"l":5539.6050556547,"c":5593.4658532176,"v":204227.3151234714,"t":1723330800}
+{"o":5593.4658532176,"h":5631.4740491531,"l":5553.181368302,"c":5592.7429794405,"v":264189.2480733637,"t":1723334400}
+{"o":5592.7429794405,"h":5613.3064050926,"l":5566.4316853647,"c":5608.2658458013,"v":222064.7953488253,"t":1723338000}
+{"o":5608.2658458013,"h":5619.6209412314,"l":5585.3637971896,"c":5593.8236928549,"v":192617.6842458688,"t":1723341600}
+{"o":5593.8236928549,"h":5672.3625749806,"l":5593.7139797731,"c":5626.9452568272,"v":301793.7667171078,"t":1723345200}
+{"o":5626.9452568272,"h":5637.8051575974,"l":5594.9444851338,"c":5601.0474352573,"v":263291.7930212732,"t":1723348800}
+{"o":5601.0474352573,"h":5631.7684039776,"l":5594.9353189676,"c":5620.0320688359,"v":161874.8299313433,"t":1723352400}
+{"o":5620.0320688359,"h":5632.652929255,"l":5605.4873441635,"c":5620.5148155901,"v":178007.0480251346,"t":1723356000}
+{"o":5620.5148155901,"h":5669.1427175334,"l":5620.5148155901,"c":5661.80763213,"v":198023.6138215238,"t":1723359600}
+{"o":5661.80763213,"h":5680.776607093,"l":5596.4557250628,"c":5600.9917476766,"v":210625.1223763311,"t":1723363200}
+{"o":5600.9917476766,"h":5656.4641627894,"l":5557.1954766166,"c":5573.8710870401,"v":288217.0694904824,"t":1723366800}
+{"o":5573.8710870401,"h":5594.4380678452,"l":5548.7536290794,"c":5555.1908896155,"v":238467.30704831,"t":1723370400}
+{"o":5555.1908896155,"h":5559.7030324138,"l":5129.2832992913,"c":5188.1502181346,"v":317574.6945006207,"t":1723374000}
+{"o":5188.1502181346,"h":5281.3925293467,"l":5081.1368195189,"c":5202.5311738997,"v":347473.3897570859,"t":1723377600}
+{"o":5202.5311738997,"h":5216.9557279733,"l":5145.2187326385,"c":5203.7228086558,"v":383157.8965238794,"t":1723381200}
+{"o":5203.7228086558,"h":5261.6729063607,"l":5103.3327953153,"c":5177.5286600633,"v":353666.4730198792,"t":1723384800}
+{"o":5177.5286600633,"h":5225.9077963548,"l":5117.6380639398,"c":5201.2263527038,"v":464273.0617823029,"t":1723388400}
+{"o":5201.2263527038,"h":5253.7192771215,"l":5180.6910147254,"c":5233.9619239677,"v":322602.6958652801,"t":1723392000}
+{"o":5233.9619239677,"h":5269.5604779326,"l":5201.3442384034,"c":5246.4641469454,"v":276845.9439600671,"t":1723395600}
+{"o":5246.4641469454,"h":5280.0203647527,"l":5169.1241254306,"c":5213.811321848,"v":321980.7566385496,"t":1723399200}
+{"o":5213.811321848,"h":5304.9976809952,"l":5100.1905640653,"c":5222.4095800981,"v":471489.2305686257,"t":1723402800}
+{"o":5222.4095800981,"h":5302.9849240597,"l":5154.347265123,"c":5233.2347425186,"v":543195.4149632979,"t":1723406400}
+{"o":5233.2347425186,"h":5247.844859718,"l":5191.1571468544,"c":5216.3350134377,"v":418579.0328987365,"t":1723410000}
+{"o":5216.3350134377,"h":5302.7832765956,"l":5092.0449214253,"c":5222.6704964791,"v":521295.4985655944,"t":1723413600}
+{"o":5222.6704964791,"h":5223.5524070958,"l":5176.0988630604,"c":5199.5399464956,"v":274720.7629612471,"t":1723417200}
+{"o":5199.5399464956,"h":5281.5722109878,"l":5186.6316167672,"c":5242.5219539333,"v":473404.1741541267,"t":1723420800}
+{"o":5242.5219539333,"h":5293.9885906046,"l":5222.991924751,"c":5268.5118976728,"v":346465.5496213973,"t":1723424400}
+{"o":5268.5118976728,"h":5303.1459407526,"l":5240.2087079774,"c":5297.4986964021,"v":249630.2447038023,"t":1723428000}
+{"o":5297.4986964021,"h":5317.1792010337,"l":5194.3610143497,"c":5279.9973463548,"v":248062.1087788462,"t":1723431600}
+{"o":5279.9973463548,"h":5297.7678019304,"l":5258.9668688176,"c":5265.7283987318,"v":258654.199917647,"t":1723435200}
+{"o":5265.7283987318,"h":5279.1737194076,"l":5218.4333271792,"c":5253.1212217878,"v":215669.3451463149,"t":1723438800}
+{"o":5253.1212217878,"h":5270.5449645772,"l":5210.6055457173,"c":5255.5744653423,"v":251595.3201838415,"t":1723442400}
+{"o":5255.5744653423,"h":5375.9906343615,"l":5142.7524726164,"c":5276.0171919062,"v":537042.271245043,"t":1723446000}
+{"o":5276.0171919062,"h":5381.6293681231,"l":5221.3604190834,"c":5267.9814578294,"v":489050.0835831352,"t":1723449600}
+{"o":5267.9814578294,"h":5345.7885488556,"l":5241.5292734725,"c":5293.9388091766,"v":381794.3323080574,"t":1723453200}
+{"o":5293.9388091766,"h":5442.9839966249,"l":5202.2941370219,"c":5340.6030739642,"v":384513.4126605657,"t":1723456800}
+{"o":5340.6030739642,"h":5463.5741269268,"l":5198.8901981532,"c":5311.565339423,"v":561297.5316278393,"t":1723460400}
+{"o":5311.565339423,"h":5336.162981089,"l":5241.3663580202,"c":5294.3406886046,"v":436687.0529983793,"t":1723464000}
+{"o":5294.3406886046,"h":5465.6451692447,"l":5101.7760856356,"c":5233.23967786,"v":529014.5607249507,"t":1723467600}
+{"o":5233.23967786,"h":5559.4797804481,"l":5028.4247097992,"c":5254.1380094875,"v":904353.3081988121,"t":1723471200}
+{"o":5254.1380094875,"h":5462.262136579,"l":5129.1346397753,"c":5343.6884533959,"v":765023.6321309687,"t":1723474800}
+{"o":5343.6884533959,"h":5364.520396915,"l":5271.5537888813,"c":5313.9705160916,"v":475714.5252200642,"t":1723478400}
+{"o":5313.9705160916,"h":5374.0731909274,"l":5244.5998250515,"c":5279.7387261164,"v":354244.4383375635,"t":1723482000}
+{"o":5279.7387261164,"h":5411.2971099719,"l":5191.2944606479,"c":5286.5597565505,"v":475645.9311594023,"t":1723485600}
+{"o":5286.5597565505,"h":5346.8131508807,"l":5231.4720525378,"c":5258.024836611,"v":377750.8881392337,"t":1723489200}
+{"o":5258.024836611,"h":5321.5491731904,"l":5236.0807684045,"c":5254.0612094758,"v":353374.0288108973,"t":1723492800}
+{"o":5254.0612094758,"h":5369.0594720169,"l":5196.608639412,"c":5337.1620916711,"v":469628.4288956801,"t":1723496400}
+{"o":5337.1620916711,"h":5381.1177929418,"l":5245.1661634933,"c":5274.2934331581,"v":299540.2279154685,"t":1723500000}
+{"o":5274.2934331581,"h":5407.4278128224,"l":5011.5488673671,"c":5113.7221259794,"v":469112.5284704836,"t":1723503600}
+{"o":5113.7221259794,"h":5165.7676165364,"l":5080.8503901394,"c":5119.735639828,"v":599685.0397913849,"t":1723507200}
+{"o":5119.735639828,"h":5131.347349164,"l":5071.3633009056,"c":5128.4669012702,"v":402497.2953017434,"t":1723510800}
+{"o":5128.4669012702,"h":5188.0608363833,"l":5043.4976262872,"c":5092.8885466197,"v":361156.3873542718,"t":1723514400}
+{"o":5092.8885466197,"h":5121.1706546384,"l":4996.9502459817,"c":5048.7100437603,"v":489707.0293514878,"t":1723518000}
+{"o":5048.7100437603,"h":5096.1401975602,"l":5024.4797333381,"c":5091.1097378488,"v":298243.4976973277,"t":1723521600}
+{"o":5091.1097378488,"h":5132.7543804566,"l":5071.6401685267,"c":5121.3138247307,"v":239370.4200190219,"t":1723525200}
+{"o":5121.3138247307,"h":5211.8461380913,"l":5043.4890016484,"c":5111.0706615298,"v":250854.5839583043,"t":1723528800}
+{"o":5111.0706615298,"h":5129.6070576528,"l":5085.6703864011,"c":5086.7567430672,"v":220575.683049038,"t":1723532400}
+{"o":5086.7567430672,"h":5137.6857933288,"l":4931.5318434102,"c":4970.200637424,"v":298595.4350558223,"t":1723536000}
+{"o":4970.200637424,"h":4999.0024654605,"l":4899.884263919,"c":4935.2511884223,"v":304045.0567159523,"t":1723539600}
+{"o":4935.2511884223,"h":4951.4765427169,"l":4888.2146620849,"c":4935.1224234737,"v":302272.4422511017,"t":1723543200}
+{"o":4935.1224234737,"h":4985.9579535781,"l":4884.456563,"c":4938.0662170342,"v":270513.098894283,"t":1723546800}
+{"o":4938.0662170342,"h":4989.0568892219,"l":4775.3620635827,"c":4811.0940683969,"v":506351.126961778,"t":1723550400}
+{"o":4811.0940683969,"h":4878.9340969682,"l":4733.7499372893,"c":4849.0671134662,"v":397259.4498717036,"t":1723554000}
+{"o":4849.0671134662,"h":4861.0376740305,"l":4767.5655053558,"c":4823.907779159,"v":432409.8640650398,"t":1723557600}
+{"o":4823.907779159,"h":4896.9177122035,"l":4784.3761258159,"c":4862.8930194937,"v":342003.623725967,"t":1723561200}
+{"o":4862.8930194937,"h":4973.2118798084,"l":4781.4869068669,"c":4895.4114836155,"v":488451.9401003074,"t":1723564800}
+{"o":4895.4114836155,"h":4910.743711034,"l":4793.0709437551,"c":4853.2859335692,"v":486892.1869858429,"t":1723568400}
+{"o":4853.2859335692,"h":4907.1498645417,"l":4793.5646936151,"c":4832.5378633409,"v":398185.0375624052,"t":1723572000}
+{"o":4832.5378633409,"h":4844.6141057386,"l":4773.2339048786,"c":4827.4870763317,"v":399584.6944118791,"t":1723575600}
+{"o":4827.4870763317,"h":4901.561882371,"l":4799.8298899825,"c":4868.2784673936,"v":279673.3415796485,"t":1723579200}
+{"o":4868.2784673936,"h":4932.8873927074,"l":4854.802045053,"c":4920.4630234554,"v":317696.5127708953,"t":1723582800}
+{"o":4920.4630234554,"h":4923.2230966421,"l":4828.695159737,"c":4849.628828504,"v":299956.93169856,"t":1723586400}
+{"o":4849.628828504,"h":4871.1615473494,"l":4820.0106767751,"c":4841.0801490172,"v":265360.3189771445,"t":1723590000}
+{"o":4841.0801490172,"h":4889.9773936798,"l":4817.4712043084,"c":4831.7328426866,"v":312107.2462394388,"t":1723593600}
+{"o":4831.7328426866,"h":4914.2232357047,"l":4754.5601156032,"c":4813.5408523846,"v":307464.6362274188,"t":1723597200}
+{"o":4813.5408523846,"h":4873.957440576,"l":4803.6715481966,"c":4872.0664232324,"v":252697.2947684522,"t":1723600800}
+{"o":4872.0664232324,"h":4911.9030729196,"l":4794.4020767147,"c":4813.2247767964,"v":289710.8153084797,"t":1723604400}
+{"o":4813.2247767964,"h":4819.4592266747,"l":4788.6010054143,"c":4795.6369582343,"v":284281.4993050692,"t":1723608000}
+{"o":4795.6369582343,"h":4828.391197169,"l":4787.8366078287,"c":4800.6718742905,"v":235237.0698066413,"t":1723611600}
+{"o":4800.6718742905,"h":4907.1125119201,"l":4780.0587785452,"c":4894.9592695853,"v":236739.1690268209,"t":1723615200}
+{"o":4894.9592695853,"h":4929.9354063991,"l":4880.7114555618,"c":4929.9354063991,"v":205878.9194348489,"t":1723618800}
+{"o":4929.9354063991,"h":4935.8241725683,"l":4899.6309493601,"c":4926.7416413548,"v":222873.0100709017,"t":1723622400}
+{"o":4926.7416413548,"h":4956.2103501005,"l":4920.1205154747,"c":4950.1197501963,"v":221319.7461486761,"t":1723626000}
+{"o":4950.1197501963,"h":5009.004512876,"l":4851.7842363992,"c":4871.2049858474,"v":271749.0485813072,"t":1723629600}
+{"o":4871.2049858474,"h":4941.6769257533,"l":4860.0358168222,"c":4908.7453913756,"v":334362.7362754208,"t":1723633200}
+{"o":4908.7453913756,"h":5045.4233307567,"l":4775.6173798491,"c":4875.3082615882,"v":763055.4602581076,"t":1723636800}
+{"o":4875.3082615882,"h":4978.1561421878,"l":4767.5119258194,"c":4844.3743437123,"v":790650.6573425388,"t":1723640400}
+{"o":4844.3743437123,"h":4939.1016621344,"l":4785.4296540797,"c":4904.4373633321,"v":735361.7118872239,"t":1723644000}
+{"o":4904.4373633321,"h":4948.3322369715,"l":4835.2081021914,"c":4929.3869897227,"v":592816.83002012,"t":1723647600}
+{"o":4929.3869897227,"h":4946.1107330687,"l":4778.2133276218,"c":4810.0405687932,"v":654371.7945589782,"t":1723651200}
+{"o":4810.0405687932,"h":5008.7843504097,"l":4791.0990981144,"c":4970.8562823185,"v":452915.2507312784,"t":1723654800}
+{"o":4970.8562823185,"h":5028.053334972,"l":4934.9015332607,"c":5001.3621157281,"v":314551.9520169935,"t":1723658400}
+{"o":5001.3621157281,"h":5009.5132103192,"l":4977.153368238,"c":4993.503938402,"v":302736.4867382921,"t":1723662000}
+{"o":4993.503938402,"h":5023.5755913982,"l":4985.0435247361,"c":5007.7856557183,"v":245703.4159279215,"t":1723665600}
+{"o":5007.7856557183,"h":5020.576386017,"l":4976.8237053666,"c":4986.6643284552,"v":202049.4074258863,"t":1723669200}
+{"o":4986.6643284552,"h":5043.2488475183,"l":4925.5686070586,"c":5043.0389055026,"v":334655.5004216272,"t":1723672800}
+{"o":5043.0389055026,"h":5044.9643927615,"l":5019.9721475952,"c":5019.9721475952,"v":207914.7024261145,"t":1723676400}
+{"o":5019.9721475952,"h":5077.6286004996,"l":4977.6998755632,"c":5019.5589908533,"v":249848.9645681822,"t":1723680000}
+{"o":5019.5589908533,"h":5037.26036037,"l":4992.9299643591,"c":4998.1389172209,"v":240348.6929557579,"t":1723683600}
+{"o":4998.1389172209,"h":5031.7878263788,"l":4959.0761539887,"c":5010.5097289434,"v":377812.3434252733,"t":1723687200}
+{"o":5010.5097289434,"h":5029.6325727449,"l":5003.5770057976,"c":5011.8692636544,"v":233435.4171799276,"t":1723690800}
+{"o":5011.8692636544,"h":5018.170086363,"l":4974.3431011985,"c":5010.8044254986,"v":346974.0478407822,"t":1723694400}
+{"o":5010.8044254986,"h":5017.809636534,"l":4942.3551008275,"c":4952.6850571632,"v":249059.7433627953,"t":1723698000}
+{"o":4952.6850571632,"h":5038.8125697029,"l":4880.3472611159,"c":4993.3007506411,"v":321768.3362038724,"t":1723701600}
+{"o":4993.3007506411,"h":5019.2340924332,"l":4964.329716267,"c":5011.3490078281,"v":239043.6340060426,"t":1723705200}
+{"o":5011.3490078281,"h":5036.1422586649,"l":4985.1164463385,"c":5036.1422586649,"v":229252.0005374638,"t":1723708800}
+{"o":5036.1422586649,"h":5049.4784682652,"l":4999.783900997,"c":5002.1288169312,"v":233481.9833678469,"t":1723712400}
+{"o":5002.1288169312,"h":5010.9838353935,"l":4971.0094622379,"c":4984.6344197938,"v":307973.0991564019,"t":1723716000}
+{"o":4984.6344197938,"h":5046.9791154531,"l":4932.1326957036,"c":4984.7690271534,"v":261376.8192219177,"t":1723719600}
+{"o":4984.7690271534,"h":5068.5639630214,"l":4907.7923549057,"c":4918.239442624,"v":490609.2636705748,"t":1723723200}
+{"o":4918.239442624,"h":5058.5858277231,"l":4894.8261040597,"c":5051.2833217469,"v":453352.8729400881,"t":1723726800}
+{"o":5051.2833217469,"h":5104.4121443335,"l":4952.0890043965,"c":4981.7596803649,"v":432356.6179292105,"t":1723730400}
+{"o":4981.7596803649,"h":5044.4407430793,"l":4959.4566106973,"c":5034.0547449144,"v":376378.7640638482,"t":1723734000}
+{"o":5034.0547449144,"h":5090.6977974562,"l":4973.7186573401,"c":4986.3560785121,"v":339120.3535784926,"t":1723737600}
+{"o":4986.3560785121,"h":4987.3523649,"l":4894.477710626,"c":4895.3414515866,"v":358625.1238669393,"t":1723741200}
+{"o":4895.3414515866,"h":5154.0295192358,"l":4700.9620922916,"c":4988.6071443845,"v":833128.6853978994,"t":1723744800}
+{"o":4988.6071443845,"h":5078.1602547764,"l":4945.0196541221,"c":5051.7665547903,"v":659706.981856306,"t":1723748400}
+{"o":5051.7665547903,"h":5070.7668787733,"l":5003.5730541292,"c":5066.8188160688,"v":414500.0406964268,"t":1723752000}
+{"o":5066.8188160688,"h":5118.2312697876,"l":5047.827846079,"c":5118.2312697876,"v":535127.0572965679,"t":1723755600}
+{"o":5118.2312697876,"h":5229.3628786541,"l":4892.7896227296,"c":4988.8133669984,"v":491849.4703088053,"t":1723759200}
+{"o":4988.8133669984,"h":5002.0384423078,"l":4944.8127212298,"c":4950.4477304865,"v":269409.3267102955,"t":1723762800}
+{"o":4950.4477304865,"h":5064.170103626,"l":4919.304880096,"c":5001.9123478523,"v":267087.2768658497,"t":1723766400}
+{"o":5001.9123478523,"h":5276.2445644002,"l":4959.7571194331,"c":5252.4384347526,"v":239079.3275907771,"t":1723770000}
+{"o":5252.4384347526,"h":5342.7244792272,"l":5186.7151145601,"c":5261.8766994425,"v":376537.7137502898,"t":1723773600}
+{"o":5261.8766994425,"h":5265.5080175448,"l":5169.9307251452,"c":5177.7508891657,"v":305004.4677149808,"t":1723777200}
+{"o":5177.7508891657,"h":5198.8898663237,"l":5162.8058284355,"c":5195.8685890404,"v":192383.1769833103,"t":1723780800}
+{"o":5195.8685890404,"h":5222.3930166521,"l":5141.3327344004,"c":5172.6617526737,"v":210455.8313697536,"t":1723784400}
+{"o":5172.6617526737,"h":5236.6097987635,"l":5154.6171343448,"c":5207.3200020764,"v":256190.9161806819,"t":1723788000}
+{"o":5207.3200020764,"h":5226.609222224,"l":5191.1234231767,"c":5221.7012695545,"v":198815.3185218101,"t":1723791600}
+{"o":5221.7012695545,"h":5234.2283703864,"l":5182.7825751978,"c":5191.371032811,"v":240302.3041762762,"t":1723795200}
+{"o":5191.371032811,"h":5217.5554257401,"l":5183.5921136395,"c":5216.497077411,"v":202176.3433286303,"t":1723798800}
+{"o":5216.497077411,"h":5241.0437874475,"l":5159.38645793,"c":5209.2404581854,"v":218618.8301155536,"t":1723802400}
+{"o":5209.2404581854,"h":5257.4633347006,"l":5151.2208879461,"c":5164.2820481719,"v":511300.7437895581,"t":1723806000}
+{"o":5164.2820481719,"h":5302.1179989815,"l":5050.662130108,"c":5148.2023041347,"v":482979.7605135218,"t":1723809600}
+{"o":5148.2023041347,"h":5274.1047501959,"l":5091.0008761023,"c":5142.3448761837,"v":605775.1085977211,"t":1723813200}
+{"o":5142.3448761837,"h":5243.5463817874,"l":5047.0401875393,"c":5155.9253439991,"v":611777.811088805,"t":1723816800}
+{"o":5155.9253439991,"h":5203.1168414466,"l":5003.3798924932,"c":5061.1677385176,"v":508277.9057490929,"t":1723820400}
+{"o":5061.1677385176,"h":5144.4369982231,"l":4986.2084364105,"c":5092.7133618049,"v":432309.2251019707,"t":1723824000}
+{"o":5092.7133618049,"h":5337.4488973089,"l":5011.3148726564,"c":5212.8584264715,"v":436567.1031162327,"t":1723827600}
+{"o":5212.8584264715,"h":5251.4697883506,"l":5116.7235391069,"c":5148.7845397838,"v":404142.832500729,"t":1723831200}
+{"o":5148.7845397838,"h":5226.399282139,"l":5148.7845397838,"c":5205.1116720358,"v":377940.204765413,"t":1723834800}
+{"o":5205.1116720358,"h":5243.0538844896,"l":5190.5258211439,"c":5190.8521689574,"v":269537.3798410872,"t":1723838400}
+{"o":5190.8521689574,"h":5214.5276901672,"l":5127.95070723,"c":5141.3390507164,"v":283308.2643661425,"t":1723842000}
+{"o":5141.3390507164,"h":5155.2460779833,"l":5125.3954058516,"c":5131.189217807,"v":223302.9821972017,"t":1723845600}
+{"o":5131.189217807,"h":5134.5229958074,"l":5105.8045591706,"c":5108.02392898,"v":199784.0941518406,"t":1723849200}
+{"o":5108.02392898,"h":5203.003734854,"l":5058.1991415583,"c":5178.9918269452,"v":263391.0481672903,"t":1723852800}
+{"o":5178.9918269452,"h":5216.0214340441,"l":5128.3711818722,"c":5166.5860822989,"v":199801.3951593961,"t":1723856400}
+{"o":5166.5860822989,"h":5201.610506017,"l":5157.8502441478,"c":5174.0779199353,"v":191942.3932586313,"t":1723860000}
+{"o":5174.0779199353,"h":5180.7471333868,"l":5119.1472076991,"c":5143.152504603,"v":205356.9667069556,"t":1723863600}
+{"o":5143.152504603,"h":5166.456230232,"l":5136.0603448087,"c":5163.0482797206,"v":167631.053642143,"t":1723867200}
+{"o":5163.0482797206,"h":5174.823294077,"l":5082.7987906889,"c":5102.1822647226,"v":166803.0296508198,"t":1723870800}
+{"o":5102.1822647226,"h":5111.2034560768,"l":5075.5376556142,"c":5084.0680219853,"v":172719.9867041387,"t":1723874400}
+{"o":5084.0680219853,"h":5100.8253746269,"l":5067.976685778,"c":5100.8253746269,"v":200227.0784239083,"t":1723878000}
+{"o":5100.8253746269,"h":5102.7945651664,"l":5080.4740414321,"c":5101.7091744293,"v":166125.6678030304,"t":1723881600}
+{"o":5101.7091744293,"h":5134.1528648225,"l":4475.1811430332,"c":4527.7527375009,"v":184968.3857972419,"t":1723885200}
+{"o":4527.7527375009,"h":4533.1979334225,"l":4489.4709250755,"c":4493.0383509737,"v":187602.8488083993,"t":1723888800}
+{"o":4493.0383509737,"h":4581.9237247573,"l":4479.9842668703,"c":4541.851671027,"v":182500.0037260181,"t":1723892400}
+{"o":4541.851671027,"h":4562.9922178955,"l":4532.9755878469,"c":4557.580476382,"v":206054.6017413831,"t":1723896000}
+{"o":4557.580476382,"h":4595.1182491273,"l":4533.9913187332,"c":4543.301999515,"v":283944.5748635314,"t":1723899600}
+{"o":4543.301999515,"h":4600.409613011,"l":4513.9002689439,"c":4579.5950390078,"v":271364.2137496423,"t":1723903200}
+{"o":4579.5950390078,"h":4605.1366276234,"l":4546.107279729,"c":4556.4696693362,"v":293157.5347229561,"t":1723906800}
+{"o":4556.4696693362,"h":4595.7663954265,"l":4555.0842234282,"c":4589.8673187447,"v":253072.7289508752,"t":1723910400}
+{"o":4589.8673187447,"h":4605.7435096555,"l":4563.2030985373,"c":4564.9853701346,"v":210612.7435523907,"t":1723914000}
+{"o":4564.9853701346,"h":4571.9178679059,"l":4550.8173380034,"c":4566.9227941918,"v":173030.6104554515,"t":1723917600}
+{"o":4566.9227941918,"h":4592.796232131,"l":4560.5417436735,"c":4585.6758692522,"v":150467.1535444622,"t":1723921200}
+{"o":4585.6758692522,"h":4594.1986938815,"l":4575.3486750537,"c":4581.6486375398,"v":149024.2632962604,"t":1723924800}
+{"o":4581.6486375398,"h":4591.4663968328,"l":4571.1385335906,"c":4590.3233207794,"v":152193.9431259618,"t":1723928400}
+{"o":4590.3233207794,"h":4609.9823124562,"l":4567.2043635822,"c":4576.7908957131,"v":225780.6052634044,"t":1723932000}
+{"o":4576.7908957131,"h":4591.1541356733,"l":4570.6951008283,"c":4588.6979708506,"v":175336.2578067102,"t":1723935600}
+{"o":4588.6979708506,"h":4628.3290292529,"l":4522.2210621177,"c":4564.0116454449,"v":239674.8426813464,"t":1723939200}
+{"o":4564.0116454449,"h":4568.1288398868,"l":4513.9261575029,"c":4518.8365769487,"v":328909.6800368673,"t":1723942800}
+{"o":4518.8365769487,"h":4578.3647923419,"l":4510.6517998717,"c":4570.0391117812,"v":262676.3227622209,"t":1723946400}
+{"o":4570.0391117812,"h":4631.3300765795,"l":4514.0322000414,"c":4562.3341370468,"v":228300.772536424,"t":1723950000}
+{"o":4562.3341370468,"h":4587.6718925715,"l":4522.548289066,"c":4576.3067429106,"v":198137.8142393677,"t":1723953600}
+{"o":4576.3067429106,"h":4595.1966577638,"l":4535.1943610615,"c":4567.5049906391,"v":180717.629972701,"t":1723957200}
+{"o":4567.5049906391,"h":4588.7799285762,"l":4552.4522648006,"c":4573.4414615511,"v":185621.9326616131,"t":1723960800}
+{"o":4573.4414615511,"h":4581.203597654,"l":4558.3964126417,"c":4568.5818436898,"v":169823.5758776989,"t":1723964400}
+{"o":4568.5818436898,"h":4578.9997394253,"l":4559.3648345574,"c":4578.9997394253,"v":159333.5817633811,"t":1723968000}
+{"o":4578.9997394253,"h":4617.4405253083,"l":4552.3839650944,"c":4589.4781790669,"v":185692.3855529027,"t":1723971600}
+{"o":4589.4781790669,"h":4701.3197402029,"l":4472.822737528,"c":4543.5217702223,"v":410602.7881806777,"t":1723975200}
+{"o":4543.5217702223,"h":4593.5520259002,"l":4531.6972827342,"c":4593.5520259002,"v":193046.7507335479,"t":1723978800}
+{"o":4593.5520259002,"h":4648.5934455,"l":4523.7681044895,"c":4594.3653877289,"v":281730.1519471255,"t":1723982400}
+{"o":4594.3653877289,"h":4631.5517680581,"l":4535.2388027145,"c":4538.5365199508,"v":239736.9808563516,"t":1723986000}
+{"o":4538.5365199508,"h":4573.4874727628,"l":4525.4066393922,"c":4542.4934795703,"v":245948.9224858459,"t":1723989600}
+{"o":4542.4934795703,"h":4581.0984643243,"l":4518.063148093,"c":4546.7024434128,"v":205418.743344703,"t":1723993200}
+{"o":4546.7024434128,"h":4575.1115790291,"l":4535.236900678,"c":4558.581006142,"v":239424.4815929528,"t":1723996800}
+{"o":4558.581006142,"h":4602.3344134014,"l":4505.2097198752,"c":4547.5602885496,"v":276476.3315869023,"t":1724000400}
+{"o":4547.5602885496,"h":4582.5352145537,"l":4541.6955314341,"c":4580.9385728362,"v":228115.1862129092,"t":1724004000}
+{"o":4580.9385728362,"h":4611.5650891189,"l":4576.2432980488,"c":4608.6695084975,"v":200104.8299918784,"t":1724007600}
+{"o":4608.6695084975,"h":4627.37563966,"l":4558.3407816759,"c":4577.2249099339,"v":197016.4881697852,"t":1724011200}
+{"o":4577.2249099339,"h":4579.3214956949,"l":4512.4106600594,"c":4519.4619376535,"v":270956.0169460805,"t":1724014800}
+{"o":4519.4619376535,"h":4539.7043273184,"l":4503.5319118754,"c":4504.6759324477,"v":285897.142766238,"t":1724018400}
+{"o":4504.6759324477,"h":4513.8372641964,"l":4426.7809406374,"c":4437.8321697663,"v":379333.4446890511,"t":1724022000}
+{"o":4437.8321697663,"h":4470.5144772082,"l":4419.2823465355,"c":4426.0053562493,"v":405980.640760825,"t":1724025600}
+{"o":4426.0053562493,"h":4452.6076890829,"l":4411.6707854314,"c":4427.1000562284,"v":256692.0610130324,"t":1724029200}
+{"o":4427.1000562284,"h":4583.546791495,"l":4412.2095531807,"c":4576.4037769011,"v":189296.6283746667,"t":1724032800}
+{"o":4576.4037769011,"h":4598.7919989838,"l":4566.1552048274,"c":4593.7490168407,"v":203861.395121807,"t":1724036400}
+{"o":4593.7490168407,"h":4599.5303146708,"l":4572.9483650439,"c":4591.3601823262,"v":229542.5247528141,"t":1724040000}
+{"o":4591.3601823262,"h":4598.3392401774,"l":4551.8376017271,"c":4562.5045369877,"v":234809.3108280189,"t":1724043600}
+{"o":4562.5045369877,"h":4707.2338951142,"l":4550.1440663333,"c":4681.3207382332,"v":254875.512447405,"t":1724047200}
+{"o":4681.3207382332,"h":4702.8264749761,"l":4642.3668821904,"c":4643.6970730814,"v":184828.0502932548,"t":1724050800}
+{"o":4643.6970730814,"h":4680.7232593859,"l":4606.7445589627,"c":4637.3794059609,"v":204812.3676436503,"t":1724054400}
+{"o":4637.3794059609,"h":4663.1670709941,"l":4457.3066226969,"c":4525.1349478176,"v":234390.8875496381,"t":1724058000}
+{"o":4525.1349478176,"h":4595.2629278542,"l":4505.2237840294,"c":4579.8849538051,"v":297855.0983937904,"t":1724061600}
+{"o":4579.8849538051,"h":4642.4466140444,"l":4566.2825376825,"c":4638.3663568838,"v":233054.6195376532,"t":1724065200}
+{"o":4638.3663568838,"h":4669.4262440789,"l":4566.0996940598,"c":4605.1619033589,"v":262523.2546584248,"t":1724068800}
+{"o":4605.1619033589,"h":4652.5181307105,"l":4560.2305760692,"c":4572.8282389298,"v":398065.1187036546,"t":1724072400}
+{"o":4572.8282389298,"h":4677.3160921384,"l":4537.6824372493,"c":4655.4293334424,"v":359772.4853786549,"t":1724076000}
+{"o":4655.4293334424,"h":4665.3189187995,"l":4609.8355808936,"c":4623.9992607654,"v":306319.8516242394,"t":1724079600}
+{"o":4623.9992607654,"h":4648.458828962,"l":4595.9547417858,"c":4641.5679415974,"v":330370.487589531,"t":1724083200}
+{"o":4641.5679415974,"h":4706.5157620859,"l":4587.0326539421,"c":4604.189088183,"v":497924.0399353461,"t":1724086800}
+{"o":4604.189088183,"h":4673.1021910558,"l":4576.7477075845,"c":4617.6092774527,"v":324560.5002525045,"t":1724090400}
+{"o":4617.6092774527,"h":4620.1839915575,"l":4586.3335584582,"c":4597.730707423,"v":258545.2436079178,"t":1724094000}
+{"o":4597.730707423,"h":4676.9091323835,"l":4576.9066963568,"c":4618.625246379,"v":336069.9393565464,"t":1724097600}
+{"o":4618.625246379,"h":4640.4257996367,"l":4611.1289181058,"c":4624.9954836803,"v":201115.4902659701,"t":1724101200}
+{"o":4624.9954836803,"h":4661.1781348836,"l":4599.99358757,"c":4636.0322541542,"v":234801.7132147256,"t":1724104800}
+{"o":4636.0322541542,"h":4665.4900976986,"l":4577.9744575941,"c":4620.9298948912,"v":276621.2466361855,"t":1724108400}
+{"o":4620.9298948912,"h":4706.3108779486,"l":4593.8731334673,"c":4692.8135257563,"v":443428.5684465326,"t":1724112000}
+{"o":4692.8135257563,"h":4735.6223151677,"l":4582.5468304689,"c":4633.9207599519,"v":357291.0157344793,"t":1724115600}
+{"o":4633.9207599519,"h":4638.1182220588,"l":4605.5869501945,"c":4620.9493810734,"v":259871.7654636345,"t":1724119200}
+{"o":4620.9493810734,"h":4656.7034122431,"l":4613.3579161599,"c":4632.9120356099,"v":252175.7742753648,"t":1724122800}
+{"o":4632.9120356099,"h":4692.7662886958,"l":4627.0195858436,"c":4678.989070701,"v":256783.4952178384,"t":1724126400}
+{"o":4678.989070701,"h":4734.7363655496,"l":4594.5379782153,"c":4614.985199172,"v":385822.0687220622,"t":1724130000}
+{"o":4614.985199172,"h":4654.6897508086,"l":4588.9729315606,"c":4633.3086184174,"v":206304.6299531233,"t":1724133600}
+{"o":4633.3086184174,"h":4647.6842765589,"l":4628.6852927418,"c":4643.9410730938,"v":211015.2965604429,"t":1724137200}
+{"o":4643.9410730938,"h":4684.0788181051,"l":4599.2945742861,"c":4636.3355185923,"v":223634.6813666025,"t":1724140800}
+{"o":4636.3355185923,"h":4658.9065249493,"l":4633.1453564093,"c":4646.7366522332,"v":165714.8271289272,"t":1724144400}
+{"o":4646.7366522332,"h":4660.1604480322,"l":4632.5986288059,"c":4644.0699975423,"v":181124.5888775841,"t":1724148000}
+{"o":4644.0699975423,"h":4669.3687944362,"l":4591.5001966443,"c":4626.9404965719,"v":247420.3052099394,"t":1724151600}
+{"o":4626.9404965719,"h":4651.6733543166,"l":4623.7692479768,"c":4645.4372355912,"v":220462.7735257144,"t":1724155200}
+{"o":4645.4372355912,"h":4685.605574768,"l":4612.1736443515,"c":4644.541174854,"v":291935.2028710779,"t":1724158800}
+{"o":4644.541174854,"h":4723.2212147989,"l":4530.2342391862,"c":4599.9664181074,"v":493390.8925113332,"t":1724162400}
+{"o":4599.9664181074,"h":4652.7597247353,"l":4551.155012766,"c":4627.09390267,"v":479984.5919516024,"t":1724166000}
+{"o":4627.09390267,"h":4654.7817837442,"l":4606.5815828883,"c":4636.7594905943,"v":313715.3330888768,"t":1724169600}
+{"o":4636.7594905943,"h":4666.5036879957,"l":4632.3321528505,"c":4661.653076414,"v":243592.5489455799,"t":1724173200}
+{"o":4661.653076414,"h":4683.1682780067,"l":4592.054256298,"c":4622.1617722022,"v":266296.9970637382,"t":1724176800}
+{"o":4622.1617722022,"h":4648.6439459258,"l":4615.6050544425,"c":4637.960666457,"v":197947.3252939531,"t":1724180400}
+{"o":4637.960666457,"h":4655.9282324121,"l":4622.4059537837,"c":4622.4695223852,"v":205603.3516433509,"t":1724184000}
+{"o":4622.4695223852,"h":4626.2080520334,"l":4591.6826201389,"c":4612.2201760305,"v":188666.7020045144,"t":1724187600}
+{"o":4612.2201760305,"h":4627.1401516219,"l":4604.4978170792,"c":4615.9242232058,"v":170740.003564021,"t":1724191200}
+{"o":4615.9242232058,"h":4619.8029865557,"l":4583.0050344827,"c":4584.4651171962,"v":155574.2543412579,"t":1724194800}
+{"o":4584.4651171962,"h":4641.0829753274,"l":4568.6018463769,"c":4604.2389036595,"v":189357.3314637896,"t":1724198400}
+{"o":4604.2389036595,"h":4659.0588861154,"l":4596.252615052,"c":4653.95991503,"v":231689.2859081534,"t":1724202000}
+{"o":4653.95991503,"h":4672.0595563235,"l":4646.328110337,"c":4664.3315607595,"v":136119.4597298515,"t":1724205600}
+{"o":4664.3315607595,"h":4666.7613989367,"l":4598.1898447495,"c":4638.3305951375,"v":117454.7725199071,"t":1724209200}
+{"o":4638.3305951375,"h":4647.6968853597,"l":4617.4657395165,"c":4633.9665821438,"v":118311.737242887,"t":1724212800}
+{"o":4633.9665821438,"h":4655.8734605896,"l":4616.623259921,"c":4640.7367294263,"v":118761.3903801278,"t":1724216400}
+{"o":4640.7367294263,"h":4651.33778424,"l":4637.7696344808,"c":4644.3756625307,"v":148013.4396603325,"t":1724220000}
+{"o":4644.3756625307,"h":4659.4348400249,"l":4620.5415881449,"c":4638.4272217298,"v":163881.9271417019,"t":1724223600}
+{"o":4638.4272217298,"h":4649.0631933816,"l":4596.2944593383,"c":4604.5487423658,"v":174339.5039488855,"t":1724227200}
+{"o":4604.5487423658,"h":4669.5939390195,"l":4564.3872886443,"c":4644.2694155252,"v":155049.7921752891,"t":1724230800}
+{"o":4644.2694155252,"h":4669.8632945826,"l":4605.3986156506,"c":4633.319910468,"v":145394.8182038531,"t":1724234400}
+{"o":4633.319910468,"h":4638.2080745047,"l":4605.3985471874,"c":4607.7398146974,"v":147905.2918807068,"t":1724238000}
+{"o":4607.7398146974,"h":4645.8519494946,"l":4581.8471830927,"c":4628.2217117338,"v":156916.0781266927,"t":1724241600}
+{"o":4628.2217117338,"h":4719.9658405315,"l":4544.3604136182,"c":4661.2549551186,"v":344023.5420015124,"t":1724245200}
+{"o":4661.2549551186,"h":4704.1206524046,"l":4549.6321598855,"c":4571.8855348137,"v":597276.8466477736,"t":1724248800}
+{"o":4571.8855348137,"h":4601.9817480069,"l":4549.1016841545,"c":4586.4459602702,"v":378797.2163536851,"t":1724252400}
+{"o":4586.4459602702,"h":4675.6456098054,"l":4565.4503141827,"c":4673.8783665891,"v":248123.0238503182,"t":1724256000}
+{"o":4673.8783665891,"h":4700.887176439,"l":4647.3932080484,"c":4664.0986684767,"v":241934.2321690525,"t":1724259600}
+{"o":4664.0986684767,"h":4717.465583512,"l":4550.5667822511,"c":4598.7242703212,"v":331160.0874813377,"t":1724263200}
+{"o":4598.7242703212,"h":4644.7934050828,"l":4576.1009846832,"c":4617.689783137,"v":302994.2563656674,"t":1724266800}
+{"o":4617.689783137,"h":4647.3126180841,"l":4575.3989253109,"c":4590.5110173687,"v":335475.564271929,"t":1724270400}
+{"o":4590.5110173687,"h":4618.4708042249,"l":4577.335704237,"c":4608.6401764369,"v":283546.6535597511,"t":1724274000}
+{"o":4608.6401764369,"h":4616.1990659028,"l":4585.1755826249,"c":4586.2250901976,"v":218776.7531043811,"t":1724277600}
+{"o":4586.2250901976,"h":4643.7573141549,"l":4559.9321488953,"c":4623.1423369552,"v":214916.7575623551,"t":1724281200}
+{"o":4623.1423369552,"h":4637.692420973,"l":4611.812823273,"c":4612.9130050976,"v":232744.3745476091,"t":1724284800}
+{"o":4612.9130050976,"h":4637.0713743429,"l":4610.0092703009,"c":4630.774816915,"v":224838.6880511141,"t":1724288400}
+{"o":4630.774816915,"h":4633.6327963557,"l":4555.5015687664,"c":4581.6792362648,"v":238364.6826657567,"t":1724292000}
+{"o":4581.6792362648,"h":4722.4966423963,"l":4569.4575592591,"c":4699.6475953958,"v":164112.7703244295,"t":1724295600}
+{"o":4699.6475953958,"h":4716.576832052,"l":4684.79472436,"c":4709.5986242553,"v":143559.021355348,"t":1724299200}
+{"o":4709.5986242553,"h":4714.9494905027,"l":4700.2085782951,"c":4711.0540914165,"v":124576.9023420644,"t":1724302800}
+{"o":4711.0540914165,"h":4730.3720094949,"l":4707.3941150561,"c":4728.4841048374,"v":135747.2906365074,"t":1724306400}
+{"o":4728.4841048374,"h":4758.1482580004,"l":4717.7345101607,"c":4747.4650982933,"v":159690.8156530841,"t":1724310000}
+{"o":4747.4650982933,"h":4757.5150402068,"l":4659.2782810823,"c":4694.2347131825,"v":158957.9071141001,"t":1724313600}
+{"o":4694.2347131825,"h":4701.4269100255,"l":4676.9034064696,"c":4692.5486731508,"v":153948.2956110118,"t":1724317200}
+{"o":4692.5486731508,"h":4736.8820245413,"l":4685.7864311892,"c":4729.5333458077,"v":206774.1929789308,"t":1724320800}
+{"o":4729.5333458077,"h":4752.1472900916,"l":4696.0084736289,"c":4728.0489803344,"v":263203.0939153363,"t":1724324400}
+{"o":4728.0489803344,"h":4760.7861319305,"l":4666.4855485845,"c":4674.3540014234,"v":434027.7246425626,"t":1724328000}
+{"o":4674.3540014234,"h":4716.739744202,"l":4647.3385923473,"c":4691.3812929213,"v":330043.8496399734,"t":1724331600}
+{"o":4691.3812929213,"h":4694.7116745522,"l":4655.9434846616,"c":4676.693843934,"v":302227.3156843891,"t":1724335200}
+{"o":4676.693843934,"h":4748.7698464439,"l":4649.5416943196,"c":4718.5844100305,"v":258264.1571933144,"t":1724338800}
+{"o":4718.5844100305,"h":4741.1481400451,"l":4688.2871066969,"c":4709.2871174655,"v":239761.6508366387,"t":1724342400}
+{"o":4709.2871174655,"h":4734.5715409296,"l":4697.966636332,"c":4711.4681147778,"v":195467.8513083713,"t":1724346000}
+{"o":4711.4681147778,"h":4744.5844555103,"l":4678.9740568967,"c":4696.3434030663,"v":167364.5905417576,"t":1724349600}
+{"o":4696.3434030663,"h":4726.523053401,"l":4679.7291252443,"c":4710.7630248768,"v":186391.5586354339,"t":1724353200}
+{"o":4710.7630248768,"h":4738.3564951417,"l":4682.2932846374,"c":4706.8357081353,"v":259885.9897029224,"t":1724356800}
+{"o":4706.8357081353,"h":4718.3910250798,"l":4658.9770709112,"c":4669.4579349212,"v":180792.7576860674,"t":1724360400}
+{"o":4669.4579349212,"h":4672.5878939763,"l":4659.9406254318,"c":4665.0077163248,"v":157633.7336273612,"t":1724364000}
+{"o":4665.0077163248,"h":4708.1691127912,"l":4658.9897582588,"c":4677.7313107533,"v":165863.5670836927,"t":1724367600}
+{"o":4677.7313107533,"h":4749.1696116469,"l":4645.3269866735,"c":4684.697924005,"v":248011.7966125683,"t":1724371200}
+{"o":4684.697924005,"h":4696.4214604722,"l":4668.680635344,"c":4695.6709374839,"v":212945.3380350455,"t":1724374800}
+{"o":4695.6709374839,"h":4737.7717834539,"l":4660.5368715294,"c":4684.9197865258,"v":241773.999204575,"t":1724378400}
+{"o":4684.9197865258,"h":4694.5493460437,"l":4670.7893428093,"c":4674.7135104917,"v":173117.5232674325,"t":1724382000}
+{"o":4674.7135104917,"h":4693.1869969936,"l":4670.666536432,"c":4672.1917353512,"v":161802.920303718,"t":1724385600}
+{"o":4672.1917353512,"h":4721.3884428659,"l":4672.1917353512,"c":4706.585859036,"v":183269.8620593172,"t":1724389200}
+{"o":4706.585859036,"h":4721.7503767186,"l":4688.4138293152,"c":4711.2566920249,"v":171911.8642115536,"t":1724392800}
+{"o":4711.2566920249,"h":4716.1429408592,"l":4395.6387934643,"c":4418.8794998071,"v":159871.1618772426,"t":1724396400}
+{"o":4418.8794998071,"h":4434.9990577735,"l":4406.6883924183,"c":4424.2938085144,"v":133264.9067972453,"t":1724400000}
+{"o":4424.2938085144,"h":4447.2211236041,"l":4391.3052740897,"c":4400.5285517644,"v":203524.7984988358,"t":1724403600}
+{"o":4400.5285517644,"h":4432.9592125823,"l":4397.8245718447,"c":4418.1663957163,"v":133117.7894900051,"t":1724407200}
+{"o":4418.1663957163,"h":4451.3539444616,"l":4389.7828790304,"c":4400.3855928878,"v":170956.4365997474,"t":1724410800}
+{"o":4400.3855928878,"h":4462.736253305,"l":4400.3855928878,"c":4455.3051373633,"v":165994.389988697,"t":1724414400}
+{"o":4455.3051373633,"h":4462.4829046215,"l":4412.0938174394,"c":4445.1899151388,"v":215309.3398134449,"t":1724418000}
+{"o":4445.1899151388,"h":4521.1480493546,"l":4386.6237593824,"c":4413.196527003,"v":832285.7113853169,"t":1724421600}
+{"o":4413.196527003,"h":4457.7773716414,"l":4360.5981492957,"c":4418.6088037019,"v":361570.9499575891,"t":1724425200}
+{"o":4418.6088037019,"h":4447.1757208104,"l":4409.1625898865,"c":4442.5465802287,"v":260147.8870702085,"t":1724428800}
+{"o":4442.5465802287,"h":4549.7028554701,"l":4306.1227780399,"c":4400.192952426,"v":409555.6209097605,"t":1724432400}
+{"o":4400.192952426,"h":4471.1691510829,"l":4368.3813537057,"c":4388.7595783121,"v":530264.1669588822,"t":1724436000}
+{"o":4388.7595783121,"h":4446.1678051275,"l":4349.0553873497,"c":4393.8707582648,"v":332718.4495624493,"t":1724439600}
+{"o":4393.8707582648,"h":4451.918060123,"l":4373.4059777515,"c":4432.3168747088,"v":340214.6643005883,"t":1724443200}
+{"o":4432.3168747088,"h":4481.3482786883,"l":4427.8541527365,"c":4477.5401412035,"v":336797.6754429402,"t":1724446800}
+{"o":4477.5401412035,"h":4531.0346488664,"l":4358.3053762911,"c":4394.9556478928,"v":389107.3616553643,"t":1724450400}
+{"o":4394.9556478928,"h":4467.028308853,"l":4394.9556478928,"c":4457.1735477378,"v":237449.0292087705,"t":1724454000}
+{"o":4457.1735477378,"h":4485.1176952103,"l":4429.6383141119,"c":4453.350410728,"v":286482.9477492548,"t":1724457600}
+{"o":4453.350410728,"h":4494.5560108423,"l":4418.5150405474,"c":4494.2872108031,"v":202745.1779343055,"t":1724461200}
+{"o":4494.2872108031,"h":4532.1887430874,"l":4452.4487369466,"c":4495.6592284494,"v":187358.7276836038,"t":1724464800}
+{"o":4495.6592284494,"h":4504.0070119177,"l":4437.2283926867,"c":4475.0989581133,"v":147006.0190595967,"t":1724468400}
+{"o":4475.0989581133,"h":4499.488185213,"l":4471.6399637673,"c":4497.0940381516,"v":136279.4729168267,"t":1724472000}
+{"o":4497.0940381516,"h":4536.6511690359,"l":4493.9941908667,"c":4511.253950772,"v":209685.5633205023,"t":1724475600}
+{"o":4511.253950772,"h":4522.8263710794,"l":4469.0763464726,"c":4469.1861923095,"v":211464.4833220171,"t":1724479200}
+{"o":4469.1861923095,"h":4489.4844958143,"l":4469.1539746547,"c":4486.4031592074,"v":135476.9977639663,"t":1724482800}
+{"o":4486.4031592074,"h":4515.1832863292,"l":4477.699956089,"c":4513.4624448185,"v":206687.6613049912,"t":1724486400}
+{"o":4513.4624448185,"h":4583.1886034369,"l":4409.0529723113,"c":4482.4455050434,"v":191216.0519669068,"t":1724490000}
+{"o":4482.4455050434,"h":4517.0844982793,"l":4409.5673025193,"c":4457.1156805991,"v":276766.7445536252,"t":1724493600}
+{"o":4457.1156805991,"h":4501.0101747124,"l":4397.4409527788,"c":4431.0743753015,"v":225011.8525175634,"t":1724497200}
+{"o":4431.0743753015,"h":4457.952903099,"l":4420.8529574021,"c":4429.5879836368,"v":225035.7696582988,"t":1724500800}
+{"o":4429.5879836368,"h":4447.9596663839,"l":4334.7392447706,"c":4374.9830370911,"v":262750.43320039,"t":1724504400}
+{"o":4374.9830370911,"h":4396.0667816422,"l":4350.3238203498,"c":4395.3903066929,"v":260025.4955765832,"t":1724508000}
+{"o":4395.3903066929,"h":4427.0180621241,"l":4380.6495321983,"c":4414.825908284,"v":289273.9393927061,"t":1724511600}
+{"o":4414.825908284,"h":4490.5214159784,"l":4331.3668058314,"c":4395.6245558262,"v":449424.6456691211,"t":1724515200}
+{"o":4395.6245558262,"h":4429.366224375,"l":4364.5961990303,"c":4374.7990143742,"v":389410.9750486761,"t":1724518800}
+{"o":4374.7990143742,"h":4465.2039281407,"l":4356.3206205145,"c":4413.3197943867,"v":328084.0185450536,"t":1724522400}
+{"o":4413.3197943867,"h":4432.9888030964,"l":4384.342889281,"c":4394.3126812966,"v":233556.846982308,"t":1724526000}
+{"o":4394.3126812966,"h":4507.0912342019,"l":4384.4207896551,"c":4471.1053527756,"v":204983.2077986193,"t":1724529600}
+{"o":4471.1053527756,"h":4515.9635360163,"l":4337.3373614054,"c":4432.0468272013,"v":379872.0351000389,"t":1724533200}
+{"o":4432.0468272013,"h":4485.984382768,"l":4430.68739611,"c":4475.5432074497,"v":300277.84095069,"t":1724536800}
+{"o":4475.5432074497,"h":4526.311061858,"l":4448.3239068057,"c":4497.3922334148,"v":198555.459207336,"t":1724540400}
+{"o":4497.3922334148,"h":4498.725658438,"l":4441.1585857779,"c":4447.8803397008,"v":272747.9894445796,"t":1724544000}
+{"o":4447.8803397008,"h":4476.8000564049,"l":4406.9264387255,"c":4429.0167530552,"v":277541.5586856405,"t":1724547600}
+{"o":4429.0167530552,"h":4453.2700929663,"l":4426.9931927548,"c":4445.5256941787,"v":159355.0518815079,"t":1724551200}
+{"o":4445.5256941787,"h":4473.2424222146,"l":4405.8972527099,"c":4455.4444415835,"v":206323.3971903379,"t":1724554800}
+{"o":4455.4444415835,"h":4470.3397811155,"l":4432.1479396816,"c":4470.3397811155,"v":184479.7554025652,"t":1724558400}
+{"o":4470.3397811155,"h":4476.9626936991,"l":4453.8797497308,"c":4457.1152758661,"v":221226.8148078171,"t":1724562000}
+{"o":4457.1152758661,"h":4485.0068173905,"l":4434.4270105674,"c":4464.5977416017,"v":186061.2982364015,"t":1724565600}
+{"o":4464.5977416017,"h":4493.7782656404,"l":4394.3437711867,"c":4447.2185167066,"v":283050.7626616496,"t":1724569200}
+{"o":4447.2185167066,"h":4480.2355518814,"l":4437.188910441,"c":4478.1641218063,"v":201539.5037717863,"t":1724572800}
+{"o":4478.1641218063,"h":4504.1499909355,"l":4463.2223165947,"c":4491.1938174492,"v":181668.6142940074,"t":1724576400}
+{"o":4491.1938174492,"h":4493.0187308155,"l":4458.62938726,"c":4471.8835076357,"v":151550.9827538332,"t":1724580000}
+{"o":4471.8835076357,"h":4511.2898617906,"l":4468.7638196471,"c":4492.9715820665,"v":177517.8047883713,"t":1724583600}
+{"o":4492.9715820665,"h":4544.3183177142,"l":4477.895823983,"c":4504.8967147102,"v":137431.5489684368,"t":1724587200}
+{"o":4504.8967147102,"h":4540.3481558735,"l":4501.5085063338,"c":4524.300354174,"v":256337.9364382503,"t":1724590800}
+{"o":4524.300354174,"h":4562.0494957511,"l":4524.0284964014,"c":4541.2578559017,"v":222240.40495925,"t":1724594400}
+{"o":4541.2578559017,"h":4565.7322652303,"l":4506.2488765792,"c":4526.0385478472,"v":239505.2323792957,"t":1724598000}
+{"o":4526.0385478472,"h":4554.1931301186,"l":4502.4005722757,"c":4517.5089931798,"v":236283.7381222571,"t":1724601600}
+{"o":4517.5089931798,"h":4539.1742371086,"l":4509.5363479692,"c":4529.6492615673,"v":190083.2721618972,"t":1724605200}
+{"o":4529.6492615673,"h":4544.23202103,"l":4514.3951464124,"c":4531.7115663587,"v":194850.681903975,"t":1724608800}
+{"o":4531.7115663587,"h":4539.1730081048,"l":4489.2123800267,"c":4500.6733387489,"v":181689.3078950295,"t":1724612400}
+{"o":4500.6733387489,"h":4547.5902594509,"l":4485.1146848163,"c":4530.4362319035,"v":193588.1093863701,"t":1724616000}
+{"o":4530.4362319035,"h":4604.1442226171,"l":4465.0193583081,"c":4540.9347086236,"v":323277.1853944354,"t":1724619600}
+{"o":4540.9347086236,"h":4560.8808594922,"l":4507.8227232969,"c":4521.8921883039,"v":244205.4452364027,"t":1724623200}
+{"o":4521.8921883039,"h":4540.2920023371,"l":4461.7624678979,"c":4474.2139161661,"v":290760.5291870171,"t":1724626800}
+{"o":4474.2139161661,"h":4543.7528997423,"l":4456.2806187797,"c":4501.3933761249,"v":277910.3594573613,"t":1724630400}
+{"o":4501.3933761249,"h":4506.069766557,"l":4460.2419592288,"c":4471.8568162558,"v":203178.1120492292,"t":1724634000}
+{"o":4471.8568162558,"h":4486.9019966261,"l":4454.6850925793,"c":4486.3886141529,"v":204331.6943286314,"t":1724637600}
+{"o":4486.3886141529,"h":4531.2145949944,"l":4478.95188443,"c":4530.2871973988,"v":167032.4342566646,"t":1724641200}
+{"o":4966.243802105,"h":5010.0368426761,"l":4963.3944378801,"c":4966.243802105,"v":776450.9108888266,"t":1717444800}
+{"o":4966.243802105,"h":4979.2229012094,"l":4947.2337734187,"c":4960.0560648203,"v":655967.7620763008,"t":1717448400}
+{"o":4960.0560648203,"h":4964.5644337505,"l":4944.3266615024,"c":4958.540638737,"v":393831.2992177492,"t":1717452000}
+{"o":4958.540638737,"h":4976.7116297345,"l":4930.8813652488,"c":4958.9175452283,"v":368126.3172160829,"t":1717455600}
+{"o":4958.9175452283,"h":4980.5550184403,"l":4941.6431085726,"c":4972.4747049031,"v":412992.7237825663,"t":1717459200}
+{"o":4972.4747049031,"h":5011.9589435814,"l":4912.1562456633,"c":4982.9192677108,"v":407083.6049819706,"t":1717462800}
+{"o":4982.9192677108,"h":4982.9192677108,"l":4913.5417376499,"c":4928.9763431866,"v":329051.8776932337,"t":1717466400}
+{"o":4928.9763431866,"h":4999.3842657572,"l":4906.8378538752,"c":4994.465001598,"v":322251.9487924653,"t":1717470000}
+{"o":4994.465001598,"h":5013.0055320949,"l":4979.1839397328,"c":4986.5089647869,"v":335827.1621892271,"t":1717473600}
+{"o":4986.5089647869,"h":4995.3820579193,"l":4930.7296403551,"c":4930.7296403551,"v":305429.3730391289,"t":1717477200}
+{"o":4930.7296403551,"h":4952.1346619329,"l":4919.6396204043,"c":4942.2124543862,"v":412415.9077649051,"t":1717480800}
+{"o":4942.2124543862,"h":5000.4096212533,"l":4927.772585892,"c":4977.5700292942,"v":296699.784892425,"t":1717484400}
+{"o":4977.5700292942,"h":4997.5992352984,"l":4969.6651276944,"c":4970.870659762,"v":319671.6446532176,"t":1717488000}
+{"o":4970.870659762,"h":4980.9338818126,"l":4937.7982214036,"c":4961.609547217,"v":315754.3057381992,"t":1717491600}
+{"o":4961.609547217,"h":4991.4789998764,"l":4955.2870738,"c":4986.5366691439,"v":304425.8995842778,"t":1717495200}
+{"o":4986.5366691439,"h":5005.645570486,"l":4961.8869697725,"c":4997.4498191083,"v":321558.8145237464,"t":1717498800}
+{"o":4997.4498191083,"h":5050.1016983071,"l":4989.4857579521,"c":5018.8591790597,"v":389315.4819305814,"t":1717502400}
+{"o":5018.8591790597,"h":5043.7840023313,"l":5006.5794606703,"c":5032.8214804756,"v":543724.3909211396,"t":1717506000}
+{"o":5032.8214804756,"h":5063.5146002475,"l":4985.8816771999,"c":4995.0671853836,"v":542797.3893916581,"t":1717509600}
+{"o":4995.0671853836,"h":5105.4081363899,"l":4984.4092460989,"c":5105.4081363899,"v":497862.5707778016,"t":1717513200}
+{"o":5105.4081363899,"h":5168.8468623789,"l":4978.1470450019,"c":5029.6876793355,"v":672114.7964645284,"t":1717516800}
+{"o":5029.6876793355,"h":5050.5615130347,"l":4991.8898733304,"c":5020.2978111647,"v":464543.9774078411,"t":1717520400}
+{"o":5020.2978111647,"h":5058.5947167113,"l":4997.3514937891,"c":5044.9266483504,"v":429718.9147484193,"t":1717524000}
+{"o":5044.9266483504,"h":5075.5839508183,"l":4999.6328621324,"c":5063.1923234229,"v":487657.8296211933,"t":1717527600}
+{"o":5063.1923234229,"h":5074.9991437853,"l":5000.57066167,"c":5034.7588237154,"v":446879.7479914675,"t":1717531200}
+{"o":5034.7588237154,"h":5052.1890041519,"l":4991.2787159965,"c":5019.1225263399,"v":387577.8563192702,"t":1717534800}
+{"o":5019.1225263399,"h":5060.0879202032,"l":4979.8449097131,"c":5018.5511259032,"v":623095.3019424938,"t":1717538400}
+{"o":5018.5511259032,"h":5100.7136324034,"l":4993.4364487236,"c":5074.763102546,"v":403762.4835086641,"t":1717542000}
+{"o":5074.763102546,"h":5098.1574696017,"l":5050.1319259589,"c":5076.5395935596,"v":408318.0367730467,"t":1717545600}
+{"o":5076.5395935596,"h":5146.1685077797,"l":5061.0192268093,"c":5117.6007719747,"v":382637.6471977585,"t":1717549200}
+{"o":5117.6007719747,"h":5170.4100653167,"l":5032.5802303536,"c":5085.8038610436,"v":514170.0704770718,"t":1717552800}
+{"o":5085.8038610436,"h":5097.0341810621,"l":5060.6177914682,"c":5071.5303157288,"v":359043.0779247435,"t":1717556400}
+{"o":5071.5303157288,"h":5170.4022358965,"l":5052.5202542003,"c":5161.3893561838,"v":362508.3684422229,"t":1717560000}
+{"o":5161.3893561838,"h":5297.9826263641,"l":5141.2609566086,"c":5291.1224714332,"v":383382.5066569566,"t":1717563600}
+{"o":5291.1224714332,"h":5327.8539310137,"l":5241.6843849539,"c":5317.4782921693,"v":374958.9241106789,"t":1717567200}
+{"o":5317.4782921693,"h":5326.1818432437,"l":5289.8961082828,"c":5292.7424797498,"v":453086.8040392975,"t":1717570800}
+{"o":5292.7424797498,"h":5308.2658657866,"l":5266.2077362995,"c":5289.5222829424,"v":493128.1561823084,"t":1717574400}
+{"o":5289.5222829424,"h":5320.0788500805,"l":5280.4803995388,"c":5300.5589603923,"v":484822.2527316358,"t":1717578000}
+{"o":5300.5589603923,"h":5320.9454540099,"l":5272.8419510721,"c":5282.4371312464,"v":459150.9135867233,"t":1717581600}
+{"o":5282.4371312464,"h":5324.4367135784,"l":5258.6224503847,"c":5322.0352373947,"v":436444.912978971,"t":1717585200}
+{"o":5322.0352373947,"h":5342.9865530423,"l":5260.2222892091,"c":5287.4312233323,"v":553367.8559489831,"t":1717588800}
+{"o":5287.4312233323,"h":5317.8778701609,"l":5229.055308392,"c":5271.7399836279,"v":727688.2266746816,"t":1717592400}
+{"o":5271.7399836279,"h":5332.374811755,"l":5237.7304267884,"c":5288.4515853717,"v":647334.2029094035,"t":1717596000}
+{"o":5288.4515853717,"h":5360.7398268449,"l":5285.4373256781,"c":5348.8570970594,"v":584454.6221607925,"t":1717599600}
+{"o":5348.8570970594,"h":5374.8851338534,"l":5290.1754285342,"c":5297.2778944069,"v":585720.7444555575,"t":1717603200}
+{"o":5297.2778944069,"h":5339.1896460725,"l":5292.5487542506,"c":5316.9074750884,"v":504327.7192944777,"t":1717606800}
+{"o":5316.9074750884,"h":5330.791810168,"l":5236.85122786,"c":5253.8373289697,"v":542050.4753732855,"t":1717610400}
+{"o":5253.8373289697,"h":5349.4560924866,"l":5232.1560206094,"c":5332.6926882885,"v":463841.1363367934,"t":1717614000}
+{"o":5332.6926882885,"h":5381.9738325985,"l":5321.845360259,"c":5378.5674213524,"v":425058.5773307055,"t":1717617600}
+{"o":5378.5674213524,"h":5393.8047704736,"l":5339.4394955211,"c":5381.4642037656,"v":398608.2572230533,"t":1717621200}
+{"o":5381.4642037656,"h":5402.5739045466,"l":5330.2873471857,"c":5338.1387775992,"v":413625.2679632615,"t":1717624800}
+{"o":5338.1387775992,"h":5388.6566295036,"l":5331.7466038721,"c":5351.751707653,"v":423860.7376391983,"t":1717628400}
+{"o":5351.751707653,"h":5362.8103424901,"l":5339.7531972585,"c":5356.9814484486,"v":388994.4550637208,"t":1717632000}
+{"o":5356.9814484486,"h":5390.9492038877,"l":5341.4643311905,"c":5371.6851457112,"v":385235.0102790852,"t":1717635600}
+{"o":5371.6851457112,"h":5396.9212750789,"l":5369.0946969123,"c":5394.8647979716,"v":371333.9984438688,"t":1717639200}
+{"o":5394.8647979716,"h":5394.8647979716,"l":5334.0157694457,"c":5341.0251668569,"v":350171.9309123076,"t":1717642800}
+{"o":5341.0251668569,"h":5357.7971887966,"l":5301.4414762047,"c":5337.4925869735,"v":426115.2406619705,"t":1717646400}
+{"o":5337.4925869735,"h":5337.4925869735,"l":5291.5396519206,"c":5293.1507393649,"v":350172.5275404846,"t":1717650000}
+{"o":5293.1507393649,"h":5382.2681117384,"l":5269.8035971312,"c":5362.9637288051,"v":357840.5377611025,"t":1717653600}
+{"o":5362.9637288051,"h":5387.3400738742,"l":5348.8812321753,"c":5383.115167456,"v":450107.4333949531,"t":1717657200}
+{"o":5383.115167456,"h":5397.3239561137,"l":5310.5829576592,"c":5341.6845065385,"v":507056.5356952446,"t":1717660800}
+{"o":5341.6845065385,"h":5384.5213206973,"l":5311.3176693073,"c":5335.074688092,"v":483209.7187342914,"t":1717664400}
+{"o":5335.074688092,"h":5335.35065974,"l":5310.2639764043,"c":5330.3689316529,"v":508651.6409146105,"t":1717668000}
+{"o":5330.3689316529,"h":5340.9954583547,"l":5317.6410382062,"c":5336.1219345726,"v":477207.2118830972,"t":1717671600}
+{"o":5336.1219345726,"h":5348.498547378,"l":5316.9677453939,"c":5329.1112912891,"v":515203.3596022959,"t":1717675200}
+{"o":5329.1112912891,"h":5342.6451468767,"l":5313.799619501,"c":5319.7831241125,"v":494985.4655217276,"t":1717678800}
+{"o":5319.7831241125,"h":5339.2252364478,"l":5308.5413338827,"c":5338.9365176384,"v":715567.7544500898,"t":1717682400}
+{"o":5338.9365176384,"h":5353.6066354494,"l":5293.3677716483,"c":5326.8762911313,"v":882959.8692451984,"t":1717686000}
+{"o":5326.8762911313,"h":5330.9010154265,"l":5278.6416365172,"c":5286.2439585624,"v":720691.8301018709,"t":1717689600}
+{"o":5286.2439585624,"h":5309.8179644461,"l":5263.8949373136,"c":5292.5937309879,"v":863381.4018612336,"t":1717693200}
+{"o":5292.5937309879,"h":5332.2847911702,"l":5256.3942643219,"c":5302.2106403522,"v":782682.905654265,"t":1717696800}
+{"o":5302.2106403522,"h":5363.243138697,"l":5216.5426355918,"c":5300.4160189909,"v":908723.3786496635,"t":1717700400}
+{"o":5300.4160189909,"h":5369.5411364756,"l":5251.4492982194,"c":5339.7085417991,"v":810113.0762238838,"t":1717704000}
+{"o":5339.7085417991,"h":5383.5608943344,"l":5317.6248986867,"c":5359.4670515977,"v":648996.7695470965,"t":1717707600}
+{"o":5359.4670515977,"h":5378.6438903232,"l":5350.7282567354,"c":5373.3595217142,"v":613220.6406731132,"t":1717711200}
+{"o":5373.3595217142,"h":5380.8601180699,"l":5336.5304141532,"c":5359.5298711724,"v":682073.1132955892,"t":1717714800}
+{"o":5359.5298711724,"h":5384.1807348376,"l":5348.8185020103,"c":5369.7343915114,"v":619601.2478449101,"t":1717718400}
+{"o":5369.7343915114,"h":5376.5056398199,"l":5346.2556053488,"c":5368.4312178602,"v":557097.8905051034,"t":1717722000}
+{"o":5368.4312178602,"h":5385.7407120337,"l":5334.2948349106,"c":5364.7881539381,"v":584501.0988805,"t":1717725600}
+{"o":5364.7881539381,"h":5387.5442340092,"l":5359.4280285978,"c":5387.5442340092,"v":495790.6282421274,"t":1717729200}
+{"o":5387.5442340092,"h":5442.8227611239,"l":5381.206631746,"c":5433.842963355,"v":491347.1421586412,"t":1717732800}
+{"o":5433.842963355,"h":5450.9069449514,"l":5346.9106751628,"c":5360.1183798392,"v":466979.5402685073,"t":1717736400}
+{"o":5360.1183798392,"h":5370.7381235418,"l":5348.5029605949,"c":5364.8568884027,"v":453778.0765635045,"t":1717740000}
+{"o":5364.8568884027,"h":5385.2971714217,"l":5354.0920384239,"c":5369.1681093431,"v":539957.1533141222,"t":1717743600}
+{"o":5369.1681093431,"h":5380.7932515202,"l":5330.5897637242,"c":5339.3578506558,"v":456103.0491623228,"t":1717747200}
+{"o":5339.3578506558,"h":5342.8465930514,"l":5317.7856496255,"c":5327.0361884733,"v":461139.3254994578,"t":1717750800}
+{"o":5327.0361884733,"h":5385.1485788912,"l":5301.86451954,"c":5333.8758614328,"v":474504.9352047364,"t":1717754400}
+{"o":5333.8758614328,"h":5360.6906940343,"l":5321.6903397217,"c":5355.1376006735,"v":549752.3954434464,"t":1717758000}
+{"o":5355.1376006735,"h":5415.1004301886,"l":5241.9853051055,"c":5361.5664074554,"v":958575.7697164669,"t":1717761600}
+{"o":5361.5664074554,"h":5384.1373594504,"l":5343.3398828512,"c":5371.8420377558,"v":797498.0381722942,"t":1717765200}
+{"o":5371.8420377558,"h":5382.6052922629,"l":5334.793635788,"c":5373.302018436,"v":977039.3579953065,"t":1717768800}
+{"o":5373.302018436,"h":5406.9864494485,"l":5306.856219092,"c":5363.1104823615,"v":992863.041580471,"t":1717772400}
+{"o":5363.1104823615,"h":5372.5546062277,"l":5280.1750167361,"c":5286.2490244211,"v":1019728.0527218364,"t":1717776000}
+{"o":5286.2490244211,"h":5287.5935881504,"l":5178.9696549599,"c":5187.6837276507,"v":1259423.4526176199,"t":1717779600}
+{"o":5187.6837276507,"h":5580.772919905,"l":4816.9702419223,"c":5427.5150809716,"v":2619062.6032583574,"t":1717783200}
+{"o":5427.5150809716,"h":5639.0285498842,"l":5268.4578709101,"c":5329.6274477876,"v":1098079.3194473435,"t":1717786800}
+{"o":5329.6274477876,"h":5363.1264318324,"l":5278.4729354104,"c":5351.8545147137,"v":879157.1478717009,"t":1717790400}
+{"o":5351.8545147137,"h":5364.6524381423,"l":5336.8523868954,"c":5346.140118222,"v":1030784.7888464294,"t":1717794000}
+{"o":5346.140118222,"h":5368.1306408823,"l":5338.0030590217,"c":5364.0719727143,"v":1040255.191431368,"t":1717797600}
+{"o":5364.0719727143,"h":5369.5143267982,"l":5341.8037732937,"c":5343.396499723,"v":710002.8093823588,"t":1717801200}
+{"o":5343.396499723,"h":5345.9270206696,"l":5324.1876978836,"c":5331.3685881941,"v":680575.8657603412,"t":1717804800}
+{"o":5331.3685881941,"h":5368.5221109838,"l":5314.6406606813,"c":5355.616467115,"v":524530.605723241,"t":1717808400}
+{"o":5355.616467115,"h":5368.2102224218,"l":5286.9426357399,"c":5298.1703770415,"v":431017.4796874554,"t":1717812000}
+{"o":5298.1703770415,"h":5312.3523964014,"l":5290.8271802873,"c":5301.498323924,"v":387029.8347671117,"t":1717815600}
+{"o":5301.498323924,"h":5307.6317704365,"l":5277.4649289964,"c":5280.8723043777,"v":425893.9505593058,"t":1717819200}
+{"o":5280.8723043777,"h":5305.1239668399,"l":5263.9299082425,"c":5292.6002002634,"v":420133.1426994537,"t":1717822800}
+{"o":5292.6002002634,"h":5304.2535271025,"l":5283.0083888052,"c":5298.710635662,"v":509720.1164097334,"t":1717826400}
+{"o":5298.710635662,"h":5337.2610902786,"l":5298.710635662,"c":5332.1632111915,"v":377403.8190572162,"t":1717830000}
+{"o":5332.1632111915,"h":5364.8238918127,"l":5295.6228564396,"c":5331.4163583424,"v":387425.4275958266,"t":1717833600}
+{"o":5331.4163583424,"h":5353.9535559729,"l":5313.9653250911,"c":5342.9685345757,"v":436720.204434582,"t":1717837200}
+{"o":5342.9685345757,"h":5345.741185863,"l":5311.7073936436,"c":5331.0062097234,"v":483020.4487588285,"t":1717840800}
+{"o":5331.0062097234,"h":5403.9337394361,"l":5267.2971888883,"c":5313.4307237129,"v":566915.6680712041,"t":1717844400}
+{"o":5313.4307237129,"h":5339.4091261263,"l":5203.7009463081,"c":5283.4488611402,"v":566000.0255795338,"t":1717848000}
+{"o":5283.4488611402,"h":5337.5958250841,"l":5197.3560401493,"c":5337.5958250841,"v":767079.2127427877,"t":1717851600}
+{"o":5337.5958250841,"h":5364.3518001923,"l":5187.3308310546,"c":5308.3546629729,"v":525090.6404462983,"t":1717855200}
+{"o":5308.3546629729,"h":5335.6655467097,"l":5268.7391048191,"c":5285.6189779001,"v":761176.9866334972,"t":1717858800}
+{"o":5285.6189779001,"h":5297.0782081342,"l":5244.022433234,"c":5271.1780179222,"v":568292.8704528735,"t":1717862400}
+{"o":5271.1780179222,"h":5291.8956617369,"l":5198.1709279231,"c":5290.5708038418,"v":574218.4537840213,"t":1717866000}
+{"o":5290.5708038418,"h":5316.3297506433,"l":5276.1187788194,"c":5279.621752815,"v":914986.8713689964,"t":1717869600}
+{"o":5279.621752815,"h":5342.5698072009,"l":5196.3784585617,"c":5321.6377071479,"v":544253.3569816102,"t":1717873200}
+{"o":5321.6377071479,"h":5328.9796325785,"l":5282.1200049066,"c":5302.8731850198,"v":431407.2296628078,"t":1717876800}
+{"o":5302.8731850198,"h":5307.0398836179,"l":5283.7768240908,"c":5289.2708755217,"v":393142.6380918688,"t":1717880400}
+{"o":5289.2708755217,"h":5293.2275579659,"l":5238.5713988485,"c":5277.4574815648,"v":416364.6887044882,"t":1717884000}
+{"o":5277.4574815648,"h":5281.9993320949,"l":5204.9379104062,"c":5256.2283550937,"v":425831.474131599,"t":1717887600}
+{"o":5256.2283550937,"h":5299.3247792582,"l":5251.3491948747,"c":5287.1249362409,"v":416780.2392534644,"t":1717891200}
+{"o":5287.1249362409,"h":5307.7333622077,"l":5281.0371158105,"c":5303.0679723733,"v":378982.3652655115,"t":1717894800}
+{"o":5303.0679723733,"h":5303.1583211744,"l":5165.4347728348,"c":5250.0678547763,"v":456553.7943490006,"t":1717898400}
+{"o":5250.0678547763,"h":5278.5142072398,"l":5223.5722045738,"c":5270.2569501507,"v":379743.6955845376,"t":1717902000}
+{"o":5270.2569501507,"h":5298.0219352988,"l":5267.5808152425,"c":5279.2076384591,"v":302244.0055961016,"t":1717905600}
+{"o":5279.2076384591,"h":5316.3865418705,"l":5205.3246614328,"c":5305.6427391478,"v":398889.8599814618,"t":1717909200}
+{"o":5305.6427391478,"h":5325.3517826099,"l":5301.9410251236,"c":5319.7073826372,"v":353257.4738673209,"t":1717912800}
+{"o":5319.7073826372,"h":5335.5548429824,"l":5307.4318694955,"c":5311.3363520977,"v":312553.116296959,"t":1717916400}
+{"o":5311.3363520977,"h":5332.818293545,"l":5271.4294592907,"c":5301.7188010051,"v":264901.5143134447,"t":1717920000}
+{"o":5301.7188010051,"h":5310.7730803138,"l":5290.9854393873,"c":5300.9352713724,"v":281038.323088158,"t":1717923600}
+{"o":5300.9352713724,"h":5301.0684658314,"l":5241.5218937778,"c":5284.6751363074,"v":317756.6452042312,"t":1717927200}
+{"o":5284.6751363074,"h":5305.5452107132,"l":5224.3022823945,"c":5295.2626508394,"v":315400.2286329214,"t":1717930800}
+{"o":5295.2626508394,"h":5364.0232106176,"l":5242.1299540204,"c":5308.8191075533,"v":461926.9311047287,"t":1717934400}
+{"o":5308.8191075533,"h":5343.9526623281,"l":5259.2664158369,"c":5315.5978056497,"v":510291.6746364281,"t":1717938000}
+{"o":5315.5978056497,"h":5367.8435848996,"l":5310.0891114452,"c":5365.6467419019,"v":467921.8129101308,"t":1717941600}
+{"o":5365.6467419019,"h":5382.1116577983,"l":5314.5618516675,"c":5336.0618937737,"v":484506.0024252883,"t":1717945200}
+{"o":5336.0618937737,"h":5338.1184849971,"l":5311.2676207099,"c":5319.6972856037,"v":447678.8926370709,"t":1717948800}
+{"o":5319.6972856037,"h":5341.0935549853,"l":5298.6354154599,"c":5326.5246391409,"v":469563.5737914328,"t":1717952400}
+{"o":5326.5246391409,"h":5382.4790908536,"l":5285.8500547978,"c":5372.2297746079,"v":450578.7790190522,"t":1717956000}
+{"o":5372.2297746079,"h":5391.7505239392,"l":5338.8484281407,"c":5345.5950105873,"v":553946.1393283851,"t":1717959600}
+{"o":5345.5950105873,"h":5367.3328599126,"l":5314.881860591,"c":5324.6274489497,"v":455762.6848288988,"t":1717963200}
+{"o":5324.6274489497,"h":5344.7598743001,"l":5317.1428883959,"c":5337.9112580865,"v":451286.0045987417,"t":1717966800}
+{"o":5337.9112580865,"h":5354.1364492523,"l":5320.7542806338,"c":5332.0605942235,"v":387901.5244268168,"t":1717970400}
+{"o":5332.0605942235,"h":5339.9870270577,"l":5326.7473514599,"c":5337.3336130035,"v":284457.6655864515,"t":1717974000}
+{"o":5337.3336130035,"h":5357.3518948347,"l":5288.5019160225,"c":5321.328285839,"v":449738.5816295976,"t":1717977600}
+{"o":5321.328285839,"h":5375.3622877983,"l":5304.6252786347,"c":5321.7512036137,"v":322084.9938026667,"t":1717981200}
+{"o":5321.7512036137,"h":5335.706684232,"l":5304.8772535138,"c":5311.5629103473,"v":308026.0047837341,"t":1717984800}
+{"o":5311.5629103473,"h":5330.5956829254,"l":5268.4143652929,"c":5287.398939659,"v":529350.9823568255,"t":1717988400}
+{"o":5287.398939659,"h":5368.379355859,"l":5270.2817690775,"c":5339.6941109412,"v":366585.3528806388,"t":1717992000}
+{"o":5339.6941109412,"h":5355.9778493981,"l":5285.9982497163,"c":5342.0615420336,"v":338161.7290081184,"t":1717995600}
+{"o":5342.0615420336,"h":5348.3530124269,"l":5305.452255789,"c":5320.3528439005,"v":406765.5533620637,"t":1717999200}
+{"o":5320.3528439005,"h":5387.4538327284,"l":5261.6955721385,"c":5311.2385547745,"v":370848.0534931708,"t":1718002800}
+{"o":5311.2385547745,"h":5384.8962032575,"l":5309.0237714639,"c":5368.7486759595,"v":387943.867774848,"t":1718006400}
+{"o":5368.7486759595,"h":5398.7468725701,"l":5313.786218986,"c":5364.6147863193,"v":324312.0964860486,"t":1718010000}
+{"o":5364.6147863193,"h":5367.9661669713,"l":5307.8616739572,"c":5340.927724795,"v":355280.8700135963,"t":1718013600}
+{"o":5340.927724795,"h":5345.2312448112,"l":5319.0727067885,"c":5328.1916881822,"v":391247.4620691318,"t":1718017200}
+{"o":5328.1916881822,"h":5377.5878682588,"l":5292.8035095903,"c":5343.9542834713,"v":396300.7140951355,"t":1718020800}
+{"o":5343.9542834713,"h":5424.7179247151,"l":5317.6210441459,"c":5382.3453955098,"v":559326.8056367654,"t":1718024400}
+{"o":5382.3453955098,"h":5419.0934477308,"l":5351.3318463376,"c":5409.5783934076,"v":526048.4762638322,"t":1718028000}
+{"o":5409.5783934076,"h":5522.9340432701,"l":5313.5144408578,"c":5401.9515531174,"v":702161.8765885793,"t":1718031600}
+{"o":5401.9515531174,"h":5415.1769920654,"l":5349.7699536717,"c":5388.3463669037,"v":655330.4962839956,"t":1718035200}
+{"o":5388.3463669037,"h":5411.7689500129,"l":5366.8626598449,"c":5409.3710631889,"v":491406.7707491547,"t":1718038800}
+{"o":5409.3710631889,"h":5423.3784331638,"l":5359.485026466,"c":5391.865123832,"v":548415.3669727262,"t":1718042400}
+{"o":5391.865123832,"h":5450.2976907728,"l":5329.1555689314,"c":5394.0626787378,"v":621146.2070396225,"t":1718046000}
+{"o":5394.0626787378,"h":5420.4846353848,"l":5331.6676421113,"c":5394.7497726563,"v":625510.74495716,"t":1718049600}
+{"o":5394.7497726563,"h":5446.3503742392,"l":5353.4682167373,"c":5388.3556038009,"v":562594.4724170119,"t":1718053200}
+{"o":5388.3556038009,"h":5429.0084535874,"l":5363.0782249207,"c":5418.7401858678,"v":474040.1409070277,"t":1718056800}
+{"o":5418.7401858678,"h":5421.8588529995,"l":5382.6323812289,"c":5408.9009293097,"v":414786.3623025777,"t":1718060400}
+{"o":5408.9009293097,"h":5430.0250169882,"l":5388.3805707153,"c":5404.31559938,"v":456846.1859973595,"t":1718064000}
+{"o":5404.31559938,"h":5433.2608917348,"l":5281.4774939091,"c":5316.9056259924,"v":547480.6062374398,"t":1718067600}
+{"o":5316.9056259924,"h":5370.3274208801,"l":5269.5770771247,"c":5327.733848654,"v":716389.0289658759,"t":1718071200}
+{"o":5327.733848654,"h":5340.2092215712,"l":5290.2537526974,"c":5308.1003284209,"v":493070.8898239718,"t":1718074800}
+{"o":5308.1003284209,"h":5428.4464619008,"l":5190.8387041512,"c":5362.3704430322,"v":538673.3425047641,"t":1718078400}
+{"o":5362.3704430322,"h":5400.6946752618,"l":5330.684420163,"c":5355.0467171292,"v":403649.5998593163,"t":1718082000}
+{"o":5355.0467171292,"h":5373.9170104165,"l":5291.3044712119,"c":5327.3095793536,"v":420727.7947575729,"t":1718085600}
+{"o":5327.3095793536,"h":5348.9275273126,"l":5292.2611310226,"c":5323.8763940574,"v":401870.6645383353,"t":1718089200}
+{"o":5323.8763940574,"h":5397.9220460919,"l":5307.3833290565,"c":5373.439969302,"v":416816.5606472795,"t":1718092800}
+{"o":5373.439969302,"h":5393.1913155193,"l":5336.9755831111,"c":5379.9142773124,"v":393150.7401133876,"t":1718096400}
+{"o":5379.9142773124,"h":5426.5623989051,"l":5359.6192966322,"c":5406.5083063144,"v":422395.3190409805,"t":1718100000}
+{"o":5406.5083063144,"h":5408.0037256732,"l":5363.8349668577,"c":5369.4417042741,"v":508650.8406814756,"t":1718103600}
+{"o":5369.4417042741,"h":5395.8746805932,"l":5316.9429056646,"c":5329.9421777336,"v":522463.356879503,"t":1718107200}
+{"o":5329.9421777336,"h":5435.917992589,"l":5231.3513244101,"c":5324.6987753611,"v":716937.1095398084,"t":1718110800}
+{"o":5324.6987753611,"h":5406.4726175875,"l":5303.4520353231,"c":5359.8694842285,"v":662055.2366296494,"t":1718114400}
+{"o":5359.8694842285,"h":5535.5816955069,"l":5162.5562022083,"c":5356.8454002397,"v":957436.4033287838,"t":1718118000}
+{"o":5356.8454002397,"h":5429.6825791002,"l":5327.8658140419,"c":5360.5263652237,"v":674144.0172959341,"t":1718121600}
+{"o":5360.5263652237,"h":5405.9952220912,"l":5235.6610814608,"c":5340.55511584,"v":542571.268078536,"t":1718125200}
+{"o":5340.55511584,"h":5406.9079841099,"l":5325.1366518526,"c":5380.4047162806,"v":534652.9791634398,"t":1718128800}
+{"o":5380.4047162806,"h":5433.4490547573,"l":5347.2168990115,"c":5410.7604709985,"v":575636.32722043,"t":1718132400}
+{"o":5410.7604709985,"h":5415.1370739767,"l":5349.6863557581,"c":5356.4259505121,"v":513617.6651622719,"t":1718136000}
+{"o":5356.4259505121,"h":5405.9474730448,"l":5354.3840928693,"c":5395.5692124247,"v":657423.1418874984,"t":1718139600}
+{"o":5395.5692124247,"h":5420.6592923504,"l":5351.0100167912,"c":5374.7592802121,"v":439968.681180168,"t":1718143200}
+{"o":5374.7592802121,"h":5407.6579658384,"l":5352.1104429874,"c":5373.7497218287,"v":520830.8505385315,"t":1718146800}
+{"o":5373.7497218287,"h":5388.4534486215,"l":5296.8679131739,"c":5336.5778509782,"v":640373.5611638509,"t":1718150400}
+{"o":5336.5778509782,"h":5389.3220689417,"l":5196.9500461165,"c":5337.8417744061,"v":678601.2171923148,"t":1718154000}
+{"o":5337.8417744061,"h":5424.3563419322,"l":5311.3398827538,"c":5416.7489386338,"v":508610.1717359883,"t":1718157600}
+{"o":5416.7489386338,"h":5439.400859881,"l":5276.2128844527,"c":5340.6929642112,"v":394288.3132691946,"t":1718161200}
+{"o":5340.6929642112,"h":5422.6237965472,"l":5243.3728334133,"c":5303.60608591,"v":450093.3151193014,"t":1718164800}
+{"o":5303.60608591,"h":5350.3666555003,"l":5260.5423455248,"c":5306.7007799628,"v":379140.4929356507,"t":1718168400}
+{"o":5306.7007799628,"h":5359.6654659699,"l":5298.7624190289,"c":5324.1390785472,"v":354472.9675119897,"t":1718172000}
+{"o":5324.1390785472,"h":5363.5721018839,"l":5320.6850213349,"c":5357.5241743658,"v":334191.4553080142,"t":1718175600}
+{"o":5357.5241743658,"h":5378.0004235977,"l":5336.2566550856,"c":5340.8651221458,"v":288073.4032793865,"t":1718179200}
+{"o":5340.8651221458,"h":5390.4373090012,"l":5331.1495023778,"c":5373.0012838637,"v":396806.9277756051,"t":1718182800}
+{"o":5373.0012838637,"h":5424.9811376528,"l":5373.0012838637,"c":5392.3377075108,"v":488215.7829427308,"t":1718186400}
+{"o":5392.3377075108,"h":5403.0304439312,"l":5355.0001491294,"c":5357.1744796923,"v":447782.0864959827,"t":1718190000}
+{"o":5357.1744796923,"h":5631.248272265,"l":5133.7053165863,"c":5426.127219154,"v":928599.8933828353,"t":1718193600}
+{"o":5426.127219154,"h":5525.4508580841,"l":5333.7406068258,"c":5387.5029276902,"v":783030.0898805506,"t":1718197200}
+{"o":5387.5029276902,"h":5437.5818288601,"l":5319.0633773918,"c":5367.0149228865,"v":659233.7940659029,"t":1718200800}
+{"o":5367.0149228865,"h":5454.8576780956,"l":5287.6151122384,"c":5404.7813333356,"v":620388.8692339465,"t":1718204400}
+{"o":5404.7813333356,"h":5436.8639448385,"l":5370.8398818608,"c":5402.9175925885,"v":627700.3030637422,"t":1718208000}
+{"o":5402.9175925885,"h":5555.309709203,"l":5382.9836266861,"c":5539.7051722172,"v":659414.0222491099,"t":1718211600}
+{"o":5539.7051722172,"h":5610.3555556308,"l":5397.5693485671,"c":5481.9640082829,"v":1055383.573926958,"t":1718215200}
+{"o":5481.9640082829,"h":5689.7674831888,"l":5304.2400521385,"c":5508.9207436535,"v":1061495.8783105216,"t":1718218800}
+{"o":5508.9207436535,"h":5587.2066498091,"l":5451.7716829568,"c":5547.8657215751,"v":659108.5820328888,"t":1718222400}
+{"o":5547.8657215751,"h":5575.8601015622,"l":5495.7546396955,"c":5522.6929435715,"v":597308.2228661822,"t":1718226000}
+{"o":5522.6929435715,"h":5537.4583747489,"l":5506.2631595626,"c":5533.3228417,"v":474912.8034939669,"t":1718229600}
+{"o":5533.3228417,"h":5535.6262151111,"l":5489.7916474962,"c":5521.1450366421,"v":431132.4463939109,"t":1718233200}
+{"o":5521.1450366421,"h":5521.1450366421,"l":5436.3141087007,"c":5493.8896988435,"v":434051.7009073852,"t":1718236800}
+{"o":5493.8896988435,"h":5521.0146582239,"l":5427.7452477291,"c":5432.6352665628,"v":451947.2525936241,"t":1718240400}
+{"o":5432.6352665628,"h":5460.0398925937,"l":5341.8520942965,"c":5393.4408082474,"v":528324.6476945952,"t":1718244000}
+{"o":5393.4408082474,"h":5527.6551766669,"l":5312.4979167167,"c":5516.0023841856,"v":711082.005136314,"t":1718247600}
+{"o":5516.0023841856,"h":5565.5551666249,"l":5505.0445090627,"c":5537.2521933475,"v":430122.893293756,"t":1718251200}
+{"o":5537.2521933475,"h":5557.3444347202,"l":5477.743467523,"c":5529.2596509355,"v":425895.9664005161,"t":1718254800}
+{"o":5529.2596509355,"h":5554.8398413642,"l":5443.1631680985,"c":5514.3067889031,"v":823229.302637103,"t":1718258400}
+{"o":5514.3067889031,"h":5563.3018804516,"l":5443.4342128656,"c":5540.7722602952,"v":591801.4022756175,"t":1718262000}
+{"o":5540.7722602952,"h":5552.9251037824,"l":5520.7786288737,"c":5532.2906811527,"v":430789.7097169713,"t":1718265600}
+{"o":5532.2906811527,"h":5535.538442593,"l":5442.0396289947,"c":5497.3301125155,"v":456534.8624592729,"t":1718269200}
+{"o":5497.3301125155,"h":5534.7240579794,"l":5459.4262298855,"c":5517.0847579191,"v":452516.0250752283,"t":1718272800}
+{"o":5517.0847579191,"h":5560.7751478785,"l":5427.8643095203,"c":5469.3188352764,"v":418203.43501603,"t":1718276400}
+{"o":5469.3188352764,"h":5599.1789726186,"l":5436.2834077494,"c":5457.9262670327,"v":637278.5802218659,"t":1718280000}
+{"o":5457.9262670327,"h":5545.2801494202,"l":5431.5208725354,"c":5479.788431623,"v":617770.478950717,"t":1718283600}
+{"o":5479.788431623,"h":5505.1618339916,"l":5359.8197068826,"c":5458.2391422253,"v":746101.10492288,"t":1718287200}
+{"o":5458.2391422253,"h":5579.7285805444,"l":5346.7784333925,"c":5486.0542841064,"v":848268.7057699562,"t":1718290800}
+{"o":5486.0542841064,"h":5534.5760212973,"l":5424.3992255774,"c":5521.4940572836,"v":796958.6137047173,"t":1718294400}
+{"o":5521.4940572836,"h":5561.8145158375,"l":5487.8119986429,"c":5552.3695062025,"v":535838.5439901659,"t":1718298000}
+{"o":5552.3695062025,"h":5590.9286414549,"l":5450.4124340743,"c":5556.0819129327,"v":456520.9042067722,"t":1718301600}
+{"o":5556.0819129327,"h":5593.0557794982,"l":5485.4041429867,"c":5549.6856534064,"v":526928.2864123754,"t":1718305200}
+{"o":5549.6856534064,"h":5569.1661502603,"l":5483.2206535273,"c":5501.6278887177,"v":580065.4941765735,"t":1718308800}
+{"o":5501.6278887177,"h":5580.7400668197,"l":5395.6699963745,"c":5580.2667033489,"v":453832.9639756206,"t":1718312400}
+{"o":5580.2667033489,"h":5593.9173963143,"l":5476.7573848482,"c":5527.5868797584,"v":422046.7730505,"t":1718316000}
+{"o":5527.5868797584,"h":5560.3481646341,"l":5478.5249321438,"c":5500.6914909796,"v":341636.3199564346,"t":1718319600}
+{"o":5500.6914909796,"h":5542.5146551027,"l":5466.7828909321,"c":5500.3966344569,"v":484034.2261700728,"t":1718323200}
+{"o":5500.3966344569,"h":5550.5878566193,"l":5391.0440359771,"c":5509.3280196024,"v":523414.3363049355,"t":1718326800}
+{"o":5509.3280196024,"h":5527.208546971,"l":5484.9707670303,"c":5512.0975662172,"v":406517.3949274268,"t":1718330400}
+{"o":5512.0975662172,"h":5518.1367453131,"l":5466.4074013072,"c":5488.6216747145,"v":414207.914060939,"t":1718334000}
+{"o":5488.6216747145,"h":5511.5805760254,"l":5452.1010068152,"c":5460.9413307332,"v":391583.3808948586,"t":1718337600}
+{"o":5460.9413307332,"h":5535.9687807379,"l":5432.2304521762,"c":5518.5027837886,"v":454056.5399055462,"t":1718341200}
+{"o":5518.5027837886,"h":5524.2808563738,"l":5457.1898348929,"c":5490.6523477199,"v":353372.3391175678,"t":1718344800}
+{"o":5490.6523477199,"h":5529.8569566034,"l":5456.6146178856,"c":5494.5462574942,"v":328546.7162484227,"t":1718348400}
+{"o":5494.5462574942,"h":5547.8499000988,"l":5485.4470796618,"c":5529.9768772759,"v":363216.9703337303,"t":1718352000}
+{"o":5529.9768772759,"h":5541.2176719693,"l":5477.6849133092,"c":5516.4584011011,"v":342527.0809909964,"t":1718355600}
+{"o":5516.4584011011,"h":5539.5046544925,"l":5504.7464065066,"c":5518.8486914914,"v":328468.9031575348,"t":1718359200}
+{"o":5518.8486914914,"h":5535.0763405091,"l":5489.4134568368,"c":5527.2160223861,"v":369824.7454739177,"t":1718362800}
+{"o":5527.2160223861,"h":5562.3962431838,"l":5517.4161271713,"c":5534.2723626458,"v":474972.1586510743,"t":1718366400}
+{"o":5534.2723626458,"h":5550.7769641235,"l":5513.299480749,"c":5521.4732517832,"v":463961.1559264541,"t":1718370000}
+{"o":5521.4732517832,"h":5614.5175930143,"l":5365.9182320127,"c":5501.0738150862,"v":633571.6298696701,"t":1718373600}
+{"o":5501.0738150862,"h":5572.4446941917,"l":5382.7258877827,"c":5469.10204141,"v":668720.793519525,"t":1718377200}
+{"o":5469.10204141,"h":5610.8184582198,"l":5167.2026361371,"c":5308.727728059,"v":1130373.8071625161,"t":1718380800}
+{"o":5308.727728059,"h":5434.2139086725,"l":5235.4637885408,"c":5347.9693738268,"v":671232.5560171433,"t":1718384400}
+{"o":5347.9693738268,"h":5352.6328918761,"l":5265.8539031382,"c":5339.7159721764,"v":594424.3211192269,"t":1718388000}
+{"o":5339.7159721764,"h":5382.3228127073,"l":5271.2427953016,"c":5353.3027630166,"v":595987.4963100305,"t":1718391600}
+{"o":5353.3027630166,"h":5401.9158189018,"l":5347.2137429964,"c":5357.3362718159,"v":451088.097551989,"t":1718395200}
+{"o":5357.3362718159,"h":5483.1723363772,"l":5268.6768941445,"c":5367.5028071228,"v":633282.9813328028,"t":1718398800}
+{"o":5367.5028071228,"h":5373.7958924363,"l":5298.7475805217,"c":5339.5735609386,"v":610059.5177321956,"t":1718402400}
+{"o":5339.5735609386,"h":5353.337853837,"l":5316.161620495,"c":5330.8734751803,"v":390736.0761231264,"t":1718406000}
+{"o":5330.8734751803,"h":5385.0595655745,"l":5326.8535297205,"c":5366.7509259872,"v":392020.7305427605,"t":1718409600}
+{"o":5366.7509259872,"h":5401.5652564055,"l":5354.3164688757,"c":5357.9355955789,"v":361678.9439480448,"t":1718413200}
+{"o":5357.9355955789,"h":5482.1219924549,"l":5344.7756483775,"c":5474.1586030111,"v":310532.730022668,"t":1718416800}
+{"o":5474.1586030111,"h":5517.7648985357,"l":5342.0378306085,"c":5384.6785608758,"v":321259.9534164051,"t":1718420400}
+{"o":5384.6785608758,"h":5406.666457808,"l":5357.3084557799,"c":5391.2545917511,"v":336553.783770663,"t":1718424000}
+{"o":5391.2545917511,"h":5421.1674443099,"l":5388.4462843446,"c":5396.8111448849,"v":311358.9719210279,"t":1718427600}
+{"o":5396.8111448849,"h":5418.1188076324,"l":5363.4243671017,"c":5371.4722877895,"v":330483.8752473415,"t":1718431200}
+{"o":5371.4722877895,"h":5423.0861958789,"l":5338.1423704611,"c":5383.9640232416,"v":342889.8455441703,"t":1718434800}
+{"o":5383.9640232416,"h":5407.2491107519,"l":5372.115274129,"c":5390.1483048712,"v":287546.9218884793,"t":1718438400}
+{"o":5390.1483048712,"h":5404.5161570203,"l":5361.6956278689,"c":5374.0112679124,"v":328225.356630631,"t":1718442000}
+{"o":5374.0112679124,"h":5396.2759763024,"l":5355.7564679789,"c":5391.3252792665,"v":282833.6891225043,"t":1718445600}
+{"o":5391.3252792665,"h":5414.9547013485,"l":5384.2599185733,"c":5411.0713229478,"v":315028.680877405,"t":1718449200}
+{"o":5411.0713229478,"h":5422.7663260704,"l":5393.0977351788,"c":5417.1177276238,"v":315938.2353623886,"t":1718452800}
+{"o":5417.1177276238,"h":5428.1165793643,"l":5395.0475324471,"c":5425.0869927222,"v":361308.403584559,"t":1718456400}
+{"o":5425.0869927222,"h":5428.9218475837,"l":5376.7067197849,"c":5383.0796843884,"v":463621.600468357,"t":1718460000}
+{"o":5383.0796843884,"h":5427.1746573822,"l":5378.6036540135,"c":5412.3066543353,"v":460379.3915944708,"t":1718463600}
+{"o":5412.3066543353,"h":5436.2152854544,"l":5386.7844126688,"c":5392.6001358961,"v":397038.8527673784,"t":1718467200}
+{"o":5392.6001358961,"h":5426.7654317202,"l":5380.1326464132,"c":5423.9707978317,"v":403633.2691789943,"t":1718470800}
+{"o":5423.9707978317,"h":5432.3322269904,"l":5368.3839556548,"c":5405.3706307741,"v":419920.6062117675,"t":1718474400}
+{"o":5405.3706307741,"h":5497.2105003634,"l":5352.8275291686,"c":5477.484668332,"v":390258.9248717502,"t":1718478000}
+{"o":5477.484668332,"h":5489.0668724746,"l":5402.2881115518,"c":5417.9272750734,"v":383904.5405262877,"t":1718481600}
+{"o":5417.9272750734,"h":5479.4082625375,"l":5393.0342140622,"c":5470.4061239469,"v":332549.24489652,"t":1718485200}
+{"o":5470.4061239469,"h":5476.3356469923,"l":5451.543681231,"c":5474.0360454517,"v":328598.7599653288,"t":1718488800}
+{"o":5474.0360454517,"h":5483.5533600071,"l":5466.3028002609,"c":5476.9100111133,"v":313341.0127358511,"t":1718492400}
+{"o":5476.9100111133,"h":5482.1667837356,"l":5396.6590772516,"c":5398.262607091,"v":316503.1647305674,"t":1718496000}
+{"o":5398.262607091,"h":5415.9184045827,"l":5383.2845457876,"c":5399.052490431,"v":355077.7777561268,"t":1718499600}
+{"o":5399.052490431,"h":5416.0573284485,"l":5381.7323097245,"c":5401.3295725378,"v":310276.7406682954,"t":1718503200}
+{"o":5401.3295725378,"h":5411.3610474535,"l":5385.651326667,"c":5389.0276691366,"v":293935.3480366998,"t":1718506800}
+{"o":5389.0276691366,"h":5392.858409498,"l":5357.6930688036,"c":5358.5371744489,"v":365132.4654591142,"t":1718510400}
+{"o":5358.5371744489,"h":5407.6126601266,"l":5355.8154898236,"c":5405.4398961295,"v":360894.1232037348,"t":1718514000}
+{"o":5405.4398961295,"h":5450.7184414871,"l":5393.3960274778,"c":5444.2688317131,"v":383228.0508862322,"t":1718517600}
+{"o":5444.2688317131,"h":5461.9975110672,"l":5431.0222703116,"c":5433.9405832661,"v":333708.672471498,"t":1718521200}
+{"o":5433.9405832661,"h":5445.5984752887,"l":5414.3914740326,"c":5419.4294979811,"v":293593.8911392797,"t":1718524800}
+{"o":5419.4294979811,"h":5442.3319472241,"l":5408.8431725743,"c":5442.1983999699,"v":389905.8075164608,"t":1718528400}
+{"o":5442.1983999699,"h":5478.6484910263,"l":5429.6583103976,"c":5467.6105638062,"v":412736.2558455251,"t":1718532000}
+{"o":5467.6105638062,"h":5472.7193010084,"l":5387.3505947797,"c":5390.562067099,"v":322047.1766898753,"t":1718535600}
+{"o":5390.562067099,"h":5408.130999993,"l":5367.3882350087,"c":5387.2053385748,"v":367988.4710814309,"t":1718539200}
+{"o":5387.2053385748,"h":5428.3076855101,"l":5358.1026428469,"c":5397.4104797781,"v":477020.9237291515,"t":1718542800}
+{"o":5397.4104797781,"h":5434.0879267726,"l":5344.20917691,"c":5374.8577539082,"v":462969.0075910983,"t":1718546400}
+{"o":5374.8577539082,"h":5464.1245313025,"l":5319.979768076,"c":5410.5152319638,"v":417034.8980686435,"t":1718550000}
+{"o":5410.5152319638,"h":5436.4210428452,"l":5387.028203063,"c":5400.0469409355,"v":409257.3112076503,"t":1718553600}
+{"o":5400.0469409355,"h":5424.8656848961,"l":5380.4260884074,"c":5387.9063393469,"v":372409.3057904909,"t":1718557200}
+{"o":5387.9063393469,"h":5409.6785704365,"l":5372.7314309136,"c":5403.9765084435,"v":368548.0967697001,"t":1718560800}
+{"o":5403.9765084435,"h":5426.1112878317,"l":5398.2131091648,"c":5415.0423313138,"v":452844.1915710998,"t":1718564400}
+{"o":5415.0423313138,"h":5437.4894204614,"l":5366.5054879468,"c":5407.7558238022,"v":329142.8556307932,"t":1718568000}
+{"o":5407.7558238022,"h":5428.7073849264,"l":5392.5066533328,"c":5412.9692771482,"v":332319.160127226,"t":1718571600}
+{"o":5412.9692771482,"h":5481.0849167499,"l":5349.7269609664,"c":5393.7818513045,"v":448914.6572977541,"t":1718575200}
+{"o":5393.7818513045,"h":5426.6962258162,"l":5386.3875747125,"c":5425.6281086296,"v":325849.5833573095,"t":1718578800}
+{"o":5425.6281086296,"h":5442.9422367893,"l":5392.7421974907,"c":5396.833212603,"v":382420.8519064143,"t":1718582400}
+{"o":5396.833212603,"h":5402.009044744,"l":5327.5663307968,"c":5341.6268883612,"v":403048.707056792,"t":1718586000}
+{"o":5341.6268883612,"h":5345.4947146765,"l":5298.0509328302,"c":5328.8084835112,"v":421168.4256828678,"t":1718589600}
+{"o":5328.8084835112,"h":5414.4773743053,"l":5276.8510769818,"c":5365.3334795913,"v":373130.0419513053,"t":1718593200}
+{"o":5365.3334795913,"h":5410.5439318553,"l":5337.170556219,"c":5408.5181016257,"v":348146.0638041,"t":1718596800}
+{"o":5408.5181016257,"h":5434.834462649,"l":5327.4014697916,"c":5343.5490241705,"v":378403.8100128283,"t":1718600400}
+{"o":5343.5490241705,"h":5485.9001510295,"l":5280.0806869384,"c":5416.269982051,"v":461786.7322636967,"t":1718604000}
+{"o":5416.269982051,"h":5490.3877233321,"l":5385.0026369294,"c":5414.617196587,"v":490862.2715213429,"t":1718607600}
+{"o":5414.617196587,"h":5512.9261826543,"l":5363.7758385247,"c":5448.9932158274,"v":476817.3654520254,"t":1718611200}
+{"o":5448.9932158274,"h":5515.4862108699,"l":5326.4453616582,"c":5426.4129757072,"v":503354.8303109842,"t":1718614800}
+{"o":5426.4129757072,"h":5543.695018091,"l":5323.8238038129,"c":5490.1382541911,"v":566800.8317755818,"t":1718618400}
+{"o":5490.1382541911,"h":5666.1558410027,"l":5482.9428756357,"c":5629.3760147688,"v":556883.2177773905,"t":1718622000}
+{"o":5629.3760147688,"h":5673.7998269044,"l":5513.0910688851,"c":5633.2869829617,"v":597253.0633667898,"t":1718625600}
+{"o":5633.2869829617,"h":5719.3868792689,"l":5581.2805784602,"c":5637.1582170859,"v":570355.9672296119,"t":1718629200}
+{"o":5637.1582170859,"h":5735.7876259075,"l":5552.9949336457,"c":5598.0828137368,"v":639322.1340560627,"t":1718632800}
+{"o":5598.0828137368,"h":5708.0277597831,"l":5443.0167998836,"c":5587.3642815412,"v":698711.7436434363,"t":1718636400}
+{"o":5587.3642815412,"h":5731.7681212925,"l":5512.2312218208,"c":5706.5939428714,"v":735494.754870019,"t":1718640000}
+{"o":5706.5939428714,"h":5774.9166425404,"l":5566.1408539323,"c":5649.8473512686,"v":634039.173577403,"t":1718643600}
+{"o":5649.8473512686,"h":5732.4283424873,"l":5557.875402827,"c":5626.6491670946,"v":719287.8975947836,"t":1718647200}
+{"o":5626.6491670946,"h":5629.0595058544,"l":5546.8821413256,"c":5554.9694121968,"v":620361.7092359615,"t":1718650800}
+{"o":5554.9694121968,"h":5723.5362055758,"l":5466.7024770768,"c":5640.4255184814,"v":713346.9534347095,"t":1718654400}
+{"o":5640.4255184814,"h":5676.4817469143,"l":5549.8620401627,"c":5645.8977486752,"v":693196.5950430754,"t":1718658000}
+{"o":5645.8977486752,"h":5709.5281920665,"l":5618.9123765918,"c":5664.2338855953,"v":830898.5381603579,"t":1718661600}
+{"o":5664.2338855953,"h":5679.5049936942,"l":5613.0247598541,"c":5630.4948806668,"v":1263993.5591037269,"t":1718665200}
+{"o":5630.4948806668,"h":5649.7745556683,"l":5503.7124485266,"c":5558.8399877665,"v":1144319.8459864238,"t":1718668800}
+{"o":5558.8399877665,"h":5957.9305875918,"l":5049.4805158994,"c":5567.2180771721,"v":1455313.7273302439,"t":1718672400}
+{"o":5567.2180771721,"h":5700.5049061001,"l":5490.2289996652,"c":5658.7940662626,"v":1245016.4570462571,"t":1718676000}
+{"o":5658.7940662626,"h":5705.5245271202,"l":5616.9877375787,"c":5696.9913961678,"v":959247.6677068527,"t":1718679600}
+{"o":5696.9913961678,"h":5762.8909197326,"l":5567.2821732188,"c":5654.9805019867,"v":1203322.591119081,"t":1718683200}
+{"o":5654.9805019867,"h":5703.4278389297,"l":5638.7215155598,"c":5645.9124645586,"v":920870.1694740301,"t":1718686800}
+{"o":5645.9124645586,"h":5672.8562229164,"l":5603.9577121466,"c":5628.406442761,"v":635524.5989687541,"t":1718690400}
+{"o":5628.406442761,"h":5667.7890916351,"l":5624.0334120232,"c":5655.2003685463,"v":618537.9532454311,"t":1718694000}
+{"o":5655.2003685463,"h":5743.868227649,"l":5575.5483159204,"c":5660.5762449884,"v":686271.554101489,"t":1718697600}
+{"o":5660.5762449884,"h":5668.6776205669,"l":5250.3583956881,"c":5295.7975965214,"v":476035.3700702289,"t":1718701200}
+{"o":5295.7975965214,"h":5358.6417007672,"l":5235.5956108013,"c":5299.5654044074,"v":477139.1903533334,"t":1718704800}
+{"o":5299.5654044074,"h":5311.9216844081,"l":5220.7684256016,"c":5278.7980553938,"v":653385.8939488895,"t":1718708400}
+{"o":5278.7980553938,"h":5297.0402893534,"l":5207.0906965604,"c":5235.3610095886,"v":733860.4243297086,"t":1718712000}
+{"o":5235.3610095886,"h":5370.6257448178,"l":5113.1883316349,"c":5289.412666279,"v":855188.8952798558,"t":1718715600}
+{"o":5289.412666279,"h":5456.2960084127,"l":5157.7419797505,"c":5253.969492733,"v":1060238.4058355996,"t":1718719200}
+{"o":5253.969492733,"h":5323.449949168,"l":5179.8313377546,"c":5270.8454821032,"v":752309.5276285748,"t":1718722800}
+{"o":5270.8454821032,"h":5302.3061137074,"l":5139.774063058,"c":5212.0075171011,"v":783053.2613498212,"t":1718726400}
+{"o":5212.0075171011,"h":5233.4648282511,"l":5132.6352926433,"c":5135.3627094255,"v":791170.6876766019,"t":1718730000}
+{"o":5135.3627094255,"h":5285.6192124704,"l":5096.0889345171,"c":5177.4765534734,"v":955943.516010342,"t":1718733600}
+{"o":5177.4765534734,"h":5286.2512186898,"l":5098.1512776703,"c":5282.2343800193,"v":1021553.5805818083,"t":1718737200}
+{"o":5282.2343800193,"h":5444.0646610508,"l":5234.5602610075,"c":5431.490778391,"v":966632.9438722614,"t":1718740800}
+{"o":5431.490778391,"h":5507.1699056751,"l":5164.9115419785,"c":5235.6108044098,"v":804933.5652946697,"t":1718744400}
+{"o":5235.6108044098,"h":5238.7587218013,"l":5179.7437734066,"c":5228.3141985409,"v":623009.4303330944,"t":1718748000}
+{"o":5228.3141985409,"h":5311.8290685881,"l":5187.5905348336,"c":5300.9904705721,"v":523603.1392736156,"t":1718751600}
+{"o":5300.9904705721,"h":5335.4182297836,"l":5175.5096789241,"c":5247.6550090332,"v":851349.3700426979,"t":1718755200}
+{"o":5247.6550090332,"h":5348.4542575374,"l":5214.8617608615,"c":5246.908344084,"v":1044756.0053634559,"t":1718758800}
+{"o":5246.908344084,"h":5334.5944887546,"l":5244.7615367605,"c":5289.5082917144,"v":726335.4395438358,"t":1718762400}
+{"o":5289.5082917144,"h":5384.6951092353,"l":5240.3733200098,"c":5287.9204771591,"v":712285.0707198197,"t":1718766000}
+{"o":5287.9204771591,"h":5328.7801672677,"l":5275.2555216042,"c":5306.6194440409,"v":505820.7495425405,"t":1718769600}
+{"o":5306.6194440409,"h":5323.3787871436,"l":5257.8689968118,"c":5281.1970536231,"v":462173.4227424977,"t":1718773200}
+{"o":5281.1970536231,"h":5351.3303811955,"l":5269.9612751136,"c":5341.7869674888,"v":478705.8173278506,"t":1718776800}
+{"o":5341.7869674888,"h":5352.0979980801,"l":5257.9626789142,"c":5265.3624854376,"v":412127.7741723481,"t":1718780400}
+{"o":5265.3624854376,"h":5274.5478003209,"l":5208.9851634976,"c":5217.5764607488,"v":375312.0953068068,"t":1718784000}
+{"o":5217.5764607488,"h":5324.8655415915,"l":5180.8056181832,"c":5266.0758810995,"v":425268.0135228529,"t":1718787600}
+{"o":5266.0758810995,"h":5300.3559901153,"l":5199.3824133315,"c":5256.9663093799,"v":408228.8013839965,"t":1718791200}
+{"o":5256.9663093799,"h":5338.0504595565,"l":5165.3859876653,"c":5276.0764223395,"v":465443.9501931133,"t":1718794800}
+{"o":5276.0764223395,"h":5313.3869120061,"l":5251.4109487534,"c":5296.1050361986,"v":503396.1399329287,"t":1718798400}
+{"o":5296.1050361986,"h":5307.594835153,"l":5212.5885982505,"c":5212.5885982505,"v":494518.9430948533,"t":1718802000}
+{"o":5212.5885982505,"h":5313.2701758071,"l":5138.435936405,"c":5268.784215502,"v":692863.1074394278,"t":1718805600}
+{"o":5268.784215502,"h":5297.5691686296,"l":5228.913037996,"c":5259.7617308082,"v":576428.503609083,"t":1718809200}
+{"o":5259.7617308082,"h":5285.4192423667,"l":5224.825000235,"c":5260.8089792028,"v":577436.1919188334,"t":1718812800}
+{"o":5260.8089792028,"h":5445.2105550535,"l":5174.8325889783,"c":5382.2721660178,"v":575685.0451259802,"t":1718816400}
+{"o":5382.2721660178,"h":5429.4084767915,"l":5365.7646491892,"c":5391.3704481254,"v":570365.5879921335,"t":1718820000}
+{"o":5391.3704481254,"h":5449.5727602309,"l":5310.5993577443,"c":5409.1694789385,"v":711618.8830868661,"t":1718823600}
+{"o":5409.1694789385,"h":5420.6089052008,"l":5334.3215597032,"c":5356.0939034145,"v":818038.4780104681,"t":1718827200}
+{"o":5356.0939034145,"h":5383.4377715583,"l":5329.0189870763,"c":5371.8297027005,"v":726572.611599026,"t":1718830800}
+{"o":5371.8297027005,"h":5385.2016117756,"l":5326.4958020284,"c":5331.874717193,"v":550712.6674601582,"t":1718834400}
+{"o":5331.874717193,"h":5375.3467145344,"l":5324.4064502894,"c":5365.39294587,"v":742537.7379283872,"t":1718838000}
+{"o":5365.39294587,"h":5418.4644425279,"l":5331.5595218197,"c":5384.3341801928,"v":702462.8645887438,"t":1718841600}
+{"o":5384.3341801928,"h":5464.27662968,"l":5355.8339153608,"c":5378.4172916744,"v":665485.3233646177,"t":1718845200}
+{"o":5378.4172916744,"h":5383.956399149,"l":5325.3635900497,"c":5351.6649174858,"v":523972.4407418393,"t":1718848800}
+{"o":5351.6649174858,"h":5490.7902070119,"l":5277.2410784319,"c":5428.8021657469,"v":462634.6483037241,"t":1718852400}
+{"o":5428.8021657469,"h":5507.2631204593,"l":5406.4500000071,"c":5479.3331940836,"v":497668.2398616,"t":1718856000}
+{"o":5479.3331940836,"h":5564.6661408392,"l":5479.1732563738,"c":5549.1079779576,"v":547253.350028254,"t":1718859600}
+{"o":5549.1079779576,"h":5591.1723032339,"l":5380.0250039285,"c":5425.4920759919,"v":536326.1119048924,"t":1718863200}
+{"o":5425.4920759919,"h":5531.7659788015,"l":5396.1619247276,"c":5492.1141634333,"v":593170.9387159455,"t":1718866800}
+{"o":5492.1141634333,"h":5517.7782944976,"l":5466.3178454477,"c":5517.7782944976,"v":500363.4681887181,"t":1718870400}
+{"o":5517.7782944976,"h":5562.5612028205,"l":5495.2543327077,"c":5537.1423658827,"v":554281.7381593672,"t":1718874000}
+{"o":5537.1423658827,"h":5620.1477438402,"l":5512.5874137372,"c":5610.1497204434,"v":606902.8089241495,"t":1718877600}
+{"o":5610.1497204434,"h":5695.622041409,"l":5583.1116137203,"c":5613.12199313,"v":660325.4434199677,"t":1718881200}
+{"o":5613.12199313,"h":5647.0436378895,"l":5495.0637311275,"c":5560.2444274379,"v":636721.1833436682,"t":1718884800}
+{"o":5560.2444274379,"h":5588.2670124401,"l":5384.6088108597,"c":5410.6523550891,"v":714621.7099336551,"t":1718888400}
+{"o":5410.6523550891,"h":5580.780783063,"l":5316.2285550438,"c":5555.2464305372,"v":890319.2829467211,"t":1718892000}
+{"o":5555.2464305372,"h":5570.2336776182,"l":5206.3137868787,"c":5222.420231838,"v":732763.6008185348,"t":1718895600}
+{"o":5222.420231838,"h":5297.4655746603,"l":5136.1934881137,"c":5188.4475603978,"v":778566.522054116,"t":1718899200}
+{"o":5188.4475603978,"h":5253.4726732845,"l":5169.2760925829,"c":5243.6147024306,"v":710130.9560065056,"t":1718902800}
+{"o":5243.6147024306,"h":5289.6825470837,"l":5225.5235173977,"c":5227.8069133719,"v":751070.0531074601,"t":1718906400}
+{"o":5227.8069133719,"h":5240.0440249394,"l":5193.9079025541,"c":5221.2843971026,"v":599792.3404453034,"t":1718910000}
+{"o":5221.2843971026,"h":5236.5877969892,"l":5198.7342695552,"c":5224.0208493773,"v":699309.3111832642,"t":1718913600}
+{"o":5224.0208493773,"h":5250.9831013632,"l":5199.4578785748,"c":5203.5681689424,"v":480742.4872693023,"t":1718917200}
+{"o":5203.5681689424,"h":5241.9372041355,"l":4969.0294987476,"c":4992.1072124656,"v":457056.1335925082,"t":1718920800}
+{"o":4992.1072124656,"h":5219.5618754259,"l":4971.7625163487,"c":5176.1766496028,"v":440148.2640492231,"t":1718924400}
+{"o":5176.1766496028,"h":5199.1821397603,"l":5126.7722603061,"c":5158.0810277818,"v":561612.6419469021,"t":1718928000}
+{"o":5158.0810277818,"h":5215.5875994287,"l":5139.7993700943,"c":5206.6008305159,"v":546911.5877199897,"t":1718931600}
+{"o":5206.6008305159,"h":5265.7419611109,"l":5142.4436009728,"c":5175.3538955496,"v":420659.4853213294,"t":1718935200}
+{"o":5175.3538955496,"h":5275.3526529319,"l":5125.5090423202,"c":5244.0737677965,"v":491882.4545111312,"t":1718938800}
+{"o":5244.0737677965,"h":5286.6168689934,"l":5164.6523668108,"c":5212.4181749006,"v":480997.8888599278,"t":1718942400}
+{"o":5212.4181749006,"h":5216.9643950701,"l":5176.3411527472,"c":5209.0506326958,"v":414319.3753615487,"t":1718946000}
+{"o":5209.0506326958,"h":5217.8451189432,"l":5171.8510256472,"c":5190.5119086016,"v":427807.6229562222,"t":1718949600}
+{"o":5190.5119086016,"h":5227.6161284076,"l":5118.0087495563,"c":5163.1108194226,"v":437877.9012488991,"t":1718953200}
+{"o":5163.1108194226,"h":5181.4201738815,"l":4885.7974427156,"c":4940.3785341473,"v":578027.9554436402,"t":1718956800}
+{"o":4940.3785341473,"h":5044.0861021686,"l":4886.3922961527,"c":4977.2559115565,"v":586162.6507610297,"t":1718960400}
+{"o":4977.2559115565,"h":4994.4124897889,"l":4953.2142125226,"c":4966.7500768579,"v":473740.9293246336,"t":1718964000}
+{"o":4966.7500768579,"h":4992.0955636628,"l":4949.9088212324,"c":4967.7921784271,"v":456356.5610069007,"t":1718967600}
+{"o":4967.7921784271,"h":4985.5375316322,"l":4910.9675408837,"c":4935.3896143959,"v":583847.4264004388,"t":1718971200}
+{"o":4935.3896143959,"h":5017.3785833173,"l":4835.7367034147,"c":4974.726855284,"v":691174.8948804826,"t":1718974800}
+{"o":4974.726855284,"h":5103.080737261,"l":4824.9554483554,"c":4961.4075262806,"v":686777.9611370015,"t":1718978400}
+{"o":4961.4075262806,"h":5049.8223519456,"l":4872.1077519338,"c":4958.0520191188,"v":696780.1295879476,"t":1718982000}
+{"o":4958.0520191188,"h":4970.7929174435,"l":4920.263401637,"c":4939.6801816414,"v":504741.7139707824,"t":1718985600}
+{"o":4939.6801816414,"h":4963.0711842455,"l":4868.2123247046,"c":4889.1855704966,"v":546991.7705366635,"t":1718989200}
+{"o":4889.1855704966,"h":5095.1221823505,"l":4823.786537285,"c":4971.8239168061,"v":745649.4798288029,"t":1718992800}
+{"o":4971.8239168061,"h":5051.900986094,"l":4908.0954852257,"c":4952.4027357101,"v":586391.1847411123,"t":1718996400}
+{"o":4952.4027357101,"h":5031.5366954675,"l":4893.4835625955,"c":4923.0999576075,"v":526733.267834801,"t":1719000000}
+{"o":4923.0999576075,"h":5040.8174078771,"l":4866.1930638452,"c":5016.6886631899,"v":511084.5779442755,"t":1719003600}
+{"o":5016.6886631899,"h":5061.5209128813,"l":4947.2528485137,"c":5008.7510844121,"v":476468.0751924975,"t":1719007200}
+{"o":5008.7510844121,"h":5030.5766868294,"l":4934.0914124399,"c":4981.5829285806,"v":495108.2829781219,"t":1719010800}
+{"o":4981.5829285806,"h":5035.8947322433,"l":4924.4504949922,"c":4993.7636078676,"v":346107.5434436238,"t":1719014400}
+{"o":4993.7636078676,"h":5015.677740369,"l":4979.5521976211,"c":4997.3310216909,"v":310280.7557384344,"t":1719018000}
+{"o":4997.3310216909,"h":5057.3051036536,"l":4921.6322440754,"c":4971.8487805611,"v":339961.0151104587,"t":1719021600}
+{"o":4971.8487805611,"h":4985.1534297825,"l":4944.9686579827,"c":4977.8467536347,"v":356936.1438145908,"t":1719025200}
+{"o":4977.8467536347,"h":4986.039595374,"l":4962.7342703015,"c":4979.8921182686,"v":357053.5185238914,"t":1719028800}
+{"o":4979.8921182686,"h":5013.5819540134,"l":4881.7402249956,"c":4918.830630204,"v":373566.0344913713,"t":1719032400}
+{"o":4918.830630204,"h":4961.8563921957,"l":4892.4611036784,"c":4894.486055967,"v":378637.9405437256,"t":1719036000}
+{"o":4894.486055967,"h":4903.22503602,"l":4866.2079765779,"c":4876.4863283966,"v":342989.0086840007,"t":1719039600}
+{"o":4876.4863283966,"h":4880.7923069898,"l":4838.6387611763,"c":4846.5096236869,"v":357779.6219246773,"t":1719043200}
+{"o":4846.5096236869,"h":4915.1551591314,"l":4835.8495395977,"c":4900.9356181138,"v":335225.8714462725,"t":1719046800}
+{"o":4900.9356181138,"h":4920.8258232366,"l":4876.0731085227,"c":4897.7482125889,"v":317749.7972583974,"t":1719050400}
+{"o":4897.7482125889,"h":4914.0497588186,"l":4856.4021297358,"c":4882.7952126253,"v":314611.6149943193,"t":1719054000}
+{"o":4882.7952126253,"h":4927.3634162799,"l":4868.6721809448,"c":4879.7669630101,"v":323864.9213633508,"t":1719057600}
+{"o":4879.7669630101,"h":4892.4741113007,"l":4859.7938762279,"c":4875.7050352864,"v":364104.3761681793,"t":1719061200}
+{"o":4875.7050352864,"h":4916.1600334635,"l":4845.7627534856,"c":4875.0954419068,"v":361825.9348575255,"t":1719064800}
+{"o":4875.0954419068,"h":4890.3717127371,"l":4846.5348695155,"c":4857.217027338,"v":495972.2596158684,"t":1719068400}
+{"o":4857.217027338,"h":4910.1388498795,"l":4836.765525752,"c":4862.1531140628,"v":403156.2790727274,"t":1719072000}
+{"o":4862.1531140628,"h":4908.847707909,"l":4829.6984817782,"c":4872.0157513839,"v":353723.1121206234,"t":1719075600}
+{"o":4872.0157513839,"h":4888.3196893723,"l":4836.2550890757,"c":4864.6920104002,"v":331254.1444796327,"t":1719079200}
+{"o":4864.6920104002,"h":4877.4827564168,"l":4838.0894825081,"c":4856.644066937,"v":385758.9191291651,"t":1719082800}
+{"o":4856.644066937,"h":4869.2353974299,"l":4834.9519720666,"c":4843.6979050551,"v":398977.8594414704,"t":1719086400}
+{"o":4843.6979050551,"h":4879.3382958863,"l":4836.7807325977,"c":4850.8240822755,"v":345204.9878640978,"t":1719090000}
+{"o":4850.8240822755,"h":4854.9395879889,"l":4824.8179984953,"c":4838.3583263815,"v":328290.262908618,"t":1719093600}
+{"o":4838.3583263815,"h":4874.7332119957,"l":4795.5023983391,"c":4835.2371123752,"v":323478.6107779967,"t":1719097200}
+{"o":4835.2371123752,"h":4884.6718025234,"l":4771.91385256,"c":4818.1210352599,"v":398460.890688222,"t":1719100800}
+{"o":4818.1210352599,"h":4853.2191809678,"l":4785.7879717108,"c":4811.4944259808,"v":368275.5655954111,"t":1719104400}
+{"o":4811.4944259808,"h":4848.4431777713,"l":4786.6804915366,"c":4817.5857524251,"v":373292.221549905,"t":1719108000}
+{"o":4817.5857524251,"h":4840.4665843709,"l":4777.8612530231,"c":4802.4520547079,"v":339105.5957893952,"t":1719111600}
+{"o":4802.4520547079,"h":4838.4455986047,"l":4789.9870003374,"c":4799.7440399522,"v":287188.4996723357,"t":1719115200}
+{"o":4799.7440399522,"h":4819.5069400061,"l":4779.2060631312,"c":4796.6880696252,"v":279278.691719629,"t":1719118800}
+{"o":4796.6880696252,"h":4806.0873790482,"l":4777.0971878095,"c":4789.608656097,"v":296286.0257183347,"t":1719122400}
+{"o":4789.608656097,"h":4804.8831204969,"l":4767.2787723958,"c":4784.1467438618,"v":267885.9023440448,"t":1719126000}
+{"o":4784.1467438618,"h":4792.0269944278,"l":4771.4763218178,"c":4777.0984092402,"v":248740.7941037841,"t":1719129600}
+{"o":4777.0984092402,"h":4787.7458717718,"l":4752.7149358707,"c":4772.7754720958,"v":278340.0608626865,"t":1719133200}
+{"o":4772.7754720958,"h":4793.4095838749,"l":4734.5048085528,"c":4758.5497954054,"v":292439.5103867667,"t":1719136800}
+{"o":4758.5497954054,"h":4784.6154705712,"l":4738.7520810672,"c":4762.5205654268,"v":349624.8610917766,"t":1719140400}
+{"o":4762.5205654268,"h":4774.7089093047,"l":4732.8893465636,"c":4744.1128985272,"v":368233.4052978224,"t":1719144000}
+{"o":4744.1128985272,"h":4793.4068614184,"l":4721.8888864736,"c":4744.9425381496,"v":347224.1597561518,"t":1719147600}
+{"o":4744.9425381496,"h":4772.4677268624,"l":4448.2950571636,"c":4468.1751841772,"v":427703.0384076782,"t":1719151200}
+{"o":4468.1751841772,"h":4505.9174294188,"l":4429.3627810982,"c":4468.0789818484,"v":429230.9772564804,"t":1719154800}
+{"o":4468.0789818484,"h":4485.8765673381,"l":4402.2463769976,"c":4422.7775906084,"v":507774.3870675993,"t":1719158400}
+{"o":4422.7775906084,"h":4511.8409165085,"l":4415.7730668909,"c":4496.5994767603,"v":484891.981840356,"t":1719162000}
+{"o":4496.5994767603,"h":4522.3959734384,"l":4494.7629563097,"c":4515.7410319612,"v":394146.8033080046,"t":1719165600}
+{"o":4515.7410319612,"h":4541.8924742077,"l":4500.8073189951,"c":4506.2183714017,"v":363040.9072457933,"t":1719169200}
+{"o":4506.2183714017,"h":4507.9533111573,"l":4426.1882260619,"c":4472.9744811756,"v":569587.0614111288,"t":1719172800}
+{"o":4472.9744811756,"h":4485.6782532327,"l":4437.6680861885,"c":4474.407971124,"v":488248.2481880004,"t":1719176400}
+{"o":4474.407971124,"h":4475.3225804521,"l":4407.152408865,"c":4426.0845970687,"v":508051.0527174894,"t":1719180000}
+{"o":4426.0845970687,"h":4435.981119277,"l":4390.3902266302,"c":4408.2712377722,"v":410132.9546926764,"t":1719183600}
+{"o":4408.2712377722,"h":4448.1323935216,"l":4391.2016094376,"c":4421.3496332902,"v":466617.1739678488,"t":1719187200}
+{"o":4421.3496332902,"h":4558.5632474559,"l":4331.6146910995,"c":4505.4775279984,"v":597136.3858381312,"t":1719190800}
+{"o":4505.4775279984,"h":4521.165991213,"l":4447.1476526428,"c":4471.1576523181,"v":449031.6483925479,"t":1719194400}
+{"o":4471.1576523181,"h":4524.4331593523,"l":4447.1163737774,"c":4456.1424468505,"v":422332.2836663802,"t":1719198000}
+{"o":4456.1424468505,"h":4471.97179383,"l":4423.9281752383,"c":4450.2659510456,"v":453637.4655519248,"t":1719201600}
+{"o":4450.2659510456,"h":4458.8602283831,"l":4348.3218638147,"c":4373.4318454686,"v":622494.1520758943,"t":1719205200}
+{"o":4373.4318454686,"h":4417.4952549574,"l":4372.6849450391,"c":4410.868268816,"v":440261.3584233884,"t":1719208800}
+{"o":4410.868268816,"h":4443.1534114018,"l":4389.3914961824,"c":4419.7895644436,"v":382915.2831257889,"t":1719212400}
+{"o":4419.7895644436,"h":4471.8019704208,"l":4397.4806635675,"c":4444.7711989265,"v":418898.7489984193,"t":1719216000}
+{"o":4444.7711989265,"h":4646.8622618801,"l":4300.3306906621,"c":4629.2015893763,"v":745340.599992511,"t":1719219600}
+{"o":4629.2015893763,"h":4675.7632779503,"l":4518.4908202272,"c":4552.0676633775,"v":644432.3649668086,"t":1719223200}
+{"o":4552.0676633775,"h":4587.0889476128,"l":4517.0836124835,"c":4574.7070003937,"v":454956.0729916082,"t":1719226800}
+{"o":4574.7070003937,"h":4636.3513975895,"l":4536.5770948339,"c":4590.4942213318,"v":553352.9031893713,"t":1719230400}
+{"o":4590.4942213318,"h":4656.1035868849,"l":4492.1041994375,"c":4592.5100544054,"v":668706.2461313547,"t":1719234000}
+{"o":4592.5100544054,"h":4622.8078390824,"l":4505.9020221607,"c":4561.7860182669,"v":695096.1163504593,"t":1719237600}
+{"o":4561.7860182669,"h":4617.6195924351,"l":4408.3233087903,"c":4515.2346445517,"v":1016936.6862056536,"t":1719241200}
+{"o":4515.2346445517,"h":4585.8382097354,"l":4498.5625194823,"c":4553.3606080551,"v":818111.8721249488,"t":1719244800}
+{"o":4553.3606080551,"h":4653.3911272905,"l":4500.6156795641,"c":4568.5916847418,"v":1089992.1217538279,"t":1719248400}
+{"o":4568.5916847418,"h":4643.6429404991,"l":4510.9545438704,"c":4643.5275053708,"v":818289.227755405,"t":1719252000}
+{"o":4643.5275053708,"h":4645.1129343214,"l":4520.1166998965,"c":4540.3640237582,"v":812952.5220827836,"t":1719255600}
+{"o":4540.3640237582,"h":4597.4401247411,"l":4466.9183909967,"c":4571.2635793286,"v":1116086.6965891081,"t":1719259200}
+{"o":4571.2635793286,"h":4682.4551673112,"l":4467.786320275,"c":4568.8902731765,"v":1028591.4933070021,"t":1719262800}
+{"o":4568.8902731765,"h":4588.2031636831,"l":4542.627135288,"c":4544.7389542578,"v":668711.2929655515,"t":1719266400}
+{"o":4544.7389542578,"h":4629.839535877,"l":4500.9189019726,"c":4575.1362726838,"v":661468.6557645261,"t":1719270000}
+{"o":4575.1362726838,"h":4598.5401594402,"l":4555.3133845455,"c":4575.5678634502,"v":620091.1826388822,"t":1719273600}
+{"o":4575.5678634502,"h":4589.8008436419,"l":4536.1108971617,"c":4577.629307644,"v":583805.1727418144,"t":1719277200}
+{"o":4577.629307644,"h":4619.9815400838,"l":4556.0615230173,"c":4606.6490606839,"v":527679.7226614973,"t":1719280800}
+{"o":4606.6490606839,"h":4730.4332423677,"l":4594.9831135556,"c":4704.3982499858,"v":708946.9036638374,"t":1719284400}
+{"o":4704.3982499858,"h":4725.5589253005,"l":4678.5572366247,"c":4722.0750872609,"v":493351.5562891437,"t":1719288000}
+{"o":4722.0750872609,"h":4740.6541915342,"l":4691.3492391096,"c":4701.3526246262,"v":535346.9763955515,"t":1719291600}
+{"o":4701.3526246262,"h":4716.8442183517,"l":4685.7130246213,"c":4710.5739952408,"v":432165.8940534461,"t":1719295200}
+{"o":4710.5739952408,"h":4722.2657577693,"l":4664.3940033653,"c":4667.510657869,"v":433991.3365438864,"t":1719298800}
+{"o":4667.510657869,"h":4687.7840231638,"l":4533.9093031296,"c":4598.5890487706,"v":403402.2644858253,"t":1719302400}
+{"o":4598.5890487706,"h":4709.2034086219,"l":4545.3613391505,"c":4649.0738033198,"v":535593.1456896347,"t":1719306000}
+{"o":4649.0738033198,"h":4719.4937964946,"l":4536.4934304616,"c":4611.840826292,"v":518886.8020460387,"t":1719309600}
+{"o":4611.840826292,"h":4657.0415191449,"l":4536.5417449457,"c":4587.2906083321,"v":505493.4882957159,"t":1719313200}
+{"o":4587.2906083321,"h":4628.8091480849,"l":4527.8729662192,"c":4579.717341213,"v":539777.2560155465,"t":1719316800}
+{"o":4579.717341213,"h":4632.651903897,"l":4572.5894020819,"c":4601.7108692862,"v":606579.8428677686,"t":1719320400}
+{"o":4601.7108692862,"h":4684.8731943116,"l":4557.039545645,"c":4650.7923299404,"v":632791.2950821485,"t":1719324000}
+{"o":4650.7923299404,"h":4728.755048535,"l":4601.2107389438,"c":4672.5847979717,"v":713459.493786009,"t":1719327600}
+{"o":4672.5847979717,"h":4744.3019171106,"l":4598.5426734431,"c":4672.2153781349,"v":638036.2390354212,"t":1719331200}
+{"o":4672.2153781349,"h":4715.380952624,"l":4664.3250147321,"c":4666.6817408043,"v":509579.0531711516,"t":1719334800}
+{"o":4666.6817408043,"h":4736.633321244,"l":4643.002759492,"c":4716.2390491484,"v":561803.0956931362,"t":1719338400}
+{"o":4716.2390491484,"h":4725.7598382227,"l":4645.4983598099,"c":4661.3730243599,"v":497392.2694201638,"t":1719342000}
+{"o":4661.3730243599,"h":4708.9342740956,"l":4638.3249296933,"c":4685.2938413096,"v":466819.8543719609,"t":1719345600}
+{"o":4685.2938413096,"h":4685.2938413096,"l":4647.9439245426,"c":4652.4699651682,"v":461793.552752545,"t":1719349200}
+{"o":4652.4699651682,"h":4726.0716417791,"l":4624.4995770179,"c":4682.020717466,"v":519073.5309812759,"t":1719352800}
+{"o":4682.020717466,"h":4781.1196731081,"l":4646.6127520469,"c":4718.0527820086,"v":586342.7647808127,"t":1719356400}
+{"o":4718.0527820086,"h":4742.1008192473,"l":4678.5996979626,"c":4688.4056177197,"v":469452.1303482301,"t":1719360000}
+{"o":4688.4056177197,"h":4791.1057006638,"l":4613.1643905492,"c":4706.6880432077,"v":562593.9291904753,"t":1719363600}
+{"o":4706.6880432077,"h":4809.2002436546,"l":4673.6674984589,"c":4754.3275466269,"v":518708.0726828961,"t":1719367200}
+{"o":4754.3275466269,"h":4768.6901758392,"l":4718.050152297,"c":4741.1484465111,"v":472808.488622178,"t":1719370800}
+{"o":4741.1484465111,"h":4825.4371870646,"l":4685.619177336,"c":4759.4536053632,"v":449732.8386650042,"t":1719374400}
+{"o":4759.4536053632,"h":4814.0161295862,"l":4739.1418499878,"c":4780.7403271861,"v":648044.2771772658,"t":1719378000}
+{"o":4780.7403271861,"h":4806.3887350144,"l":4772.6910457616,"c":4785.0149542006,"v":447327.1897888617,"t":1719381600}
+{"o":4785.0149542006,"h":4826.3606738302,"l":4763.0038792378,"c":4802.4764303279,"v":393840.9250043111,"t":1719385200}
+{"o":4802.4764303279,"h":4858.7950309982,"l":4740.7324696454,"c":4799.3907653302,"v":359516.4184246243,"t":1719388800}
+{"o":4799.3907653302,"h":4823.6830802137,"l":4767.6493017444,"c":4791.6741142671,"v":361034.837067995,"t":1719392400}
+{"o":4791.6741142671,"h":4819.7578987119,"l":4761.6841302954,"c":4805.1003138199,"v":389920.192721538,"t":1719396000}
+{"o":4805.1003138199,"h":5179.0448906364,"l":4798.9533781177,"c":5146.2109425641,"v":487560.2253684623,"t":1719399600}
+{"o":5146.2109425641,"h":5189.5672564965,"l":5120.0825991841,"c":5162.5454695643,"v":460968.9655518942,"t":1719403200}
+{"o":5162.5454695643,"h":5236.576148419,"l":4944.9393918786,"c":5030.2520348973,"v":588721.8791930111,"t":1719406800}
+{"o":5030.2520348973,"h":5068.8595232145,"l":4961.2615608244,"c":5010.1629195825,"v":584629.3757715005,"t":1719410400}
+{"o":5010.1629195825,"h":5169.4360095888,"l":4943.5443903559,"c":5130.9192510711,"v":580436.8399649501,"t":1719414000}
+{"o":5130.9192510711,"h":5149.4253042076,"l":5081.3232441332,"c":5095.1587157264,"v":533692.7031001817,"t":1719417600}
+{"o":5095.1587157264,"h":5118.8670169822,"l":4864.33779245,"c":5112.3941894009,"v":930262.292969802,"t":1719421200}
+{"o":5112.3941894009,"h":5172.9146163714,"l":5068.9626755215,"c":5146.8874500828,"v":464650.4179121269,"t":1719424800}
+{"o":5146.8874500828,"h":5236.7989960763,"l":5133.2090125659,"c":5228.8849589481,"v":562250.2741247015,"t":1719428400}
+{"o":5228.8849589481,"h":5256.5569819127,"l":5154.3126853019,"c":5184.8584906378,"v":540255.9408314122,"t":1719432000}
+{"o":5184.8584906378,"h":5217.4829866572,"l":5158.4188907047,"c":5195.1098124299,"v":521393.6065382551,"t":1719435600}
+{"o":5195.1098124299,"h":5225.337598138,"l":5169.2829377361,"c":5185.7097308405,"v":486953.9289465853,"t":1719439200}
+{"o":5185.7097308405,"h":5192.8334009899,"l":5147.3680035333,"c":5164.8719863554,"v":435502.0215435317,"t":1719442800}
+{"o":5164.8719863554,"h":5203.6811279542,"l":5133.9984692243,"c":5179.2151280626,"v":425784.0746213481,"t":1719446400}
+{"o":5179.2151280626,"h":5188.1199144934,"l":5154.5020550727,"c":5167.6344155344,"v":431230.5989430818,"t":1719450000}
+{"o":5167.6344155344,"h":5184.1614102724,"l":5133.112840268,"c":5180.3603884767,"v":401272.6868949856,"t":1719453600}
+{"o":5180.3603884767,"h":5220.1544988735,"l":5166.9376693815,"c":5205.2183176694,"v":389680.8060685179,"t":1719457200}
+{"o":5205.2183176694,"h":5220.373724138,"l":5164.5196112111,"c":5190.2984655523,"v":413069.5431615208,"t":1719460800}
+{"o":5190.2984655523,"h":5198.2465285962,"l":5150.6021508504,"c":5159.7272304818,"v":397335.7328789832,"t":1719464400}
+{"o":5159.7272304818,"h":5164.2399651904,"l":5121.6549744595,"c":5147.491797687,"v":452482.7794785561,"t":1719468000}
+{"o":5147.491797687,"h":5161.3248303934,"l":5133.2181650661,"c":5150.2894572425,"v":378104.9674950312,"t":1719471600}
+{"o":5150.2894572425,"h":5167.4904826553,"l":5133.5275344251,"c":5166.5498408438,"v":389315.7218706553,"t":1719475200}
+{"o":5166.5498408438,"h":5258.4421455311,"l":4887.2066358911,"c":4969.3974983151,"v":476763.0993676954,"t":1719478800}
+{"o":4969.3974983151,"h":5009.4973201053,"l":4955.3310291878,"c":4971.1691753949,"v":549395.8840644056,"t":1719482400}
+{"o":4971.1691753949,"h":5015.072830874,"l":4921.0577023295,"c":4946.3718361025,"v":540260.2741861476,"t":1719486000}
+{"o":4946.3718361025,"h":4991.6665223874,"l":4930.0509988945,"c":4965.8577764787,"v":594612.8690208887,"t":1719489600}
+{"o":4965.8577764787,"h":5341.3895172675,"l":4624.3062891551,"c":4941.7942996597,"v":1655677.0618495662,"t":1719493200}
+{"o":4941.7942996597,"h":5050.8801923816,"l":4895.1721295186,"c":4910.8366609594,"v":1092830.6652880488,"t":1719496800}
+{"o":4910.8366609594,"h":4935.9021687409,"l":4849.1071861804,"c":4904.5636594263,"v":699391.8907179279,"t":1719500400}
+{"o":4904.5636594263,"h":4986.6740400177,"l":4867.0757343779,"c":4963.095853704,"v":586897.5464572568,"t":1719504000}
+{"o":4963.095853704,"h":4991.4922904246,"l":4937.4070411726,"c":4975.9490382998,"v":685150.6447613162,"t":1719507600}
+{"o":4975.9490382998,"h":5016.3805703955,"l":4908.1718566051,"c":4946.2739208149,"v":771817.3681589884,"t":1719511200}
+{"o":4946.2739208149,"h":4953.2504113587,"l":4907.9115842907,"c":4935.2727958156,"v":682958.2167354684,"t":1719514800}
+{"o":4935.2727958156,"h":4977.1325939509,"l":4914.5171981557,"c":4971.0033171657,"v":584353.7356636558,"t":1719518400}
+{"o":4971.0033171657,"h":5024.5926932959,"l":4917.9440063801,"c":4967.123329253,"v":602113.2754830283,"t":1719522000}
+{"o":4967.123329253,"h":4981.182522932,"l":4948.7525092603,"c":4973.481502696,"v":539573.1511068018,"t":1719525600}
+{"o":4973.481502696,"h":5006.1686883509,"l":4934.7497029291,"c":4976.8431817838,"v":509007.6516041285,"t":1719529200}
+{"o":4976.8431817838,"h":4985.3447107148,"l":4896.0448817475,"c":4909.1601519873,"v":490881.2660595884,"t":1719532800}
+{"o":4909.1601519873,"h":5012.2861659392,"l":4895.3483439694,"c":4955.7697300615,"v":662225.304208091,"t":1719536400}
+{"o":4955.7697300615,"h":4968.8184049008,"l":4872.2304938515,"c":4891.1181391947,"v":655068.1371851719,"t":1719540000}
+{"o":4891.1181391947,"h":4999.6146697281,"l":4874.4981183623,"c":4992.3491467505,"v":496831.3223995789,"t":1719543600}
+{"o":4992.3491467505,"h":5003.7194080602,"l":4925.2370899053,"c":4945.2495063913,"v":464756.1359302525,"t":1719547200}
+{"o":4945.2495063913,"h":4989.1793225491,"l":4850.7858806827,"c":4909.5095617135,"v":543517.9452426353,"t":1719550800}
+{"o":4909.5095617135,"h":4949.0833055357,"l":4897.1123799536,"c":4943.2176710435,"v":496252.9059743796,"t":1719554400}
+{"o":4943.2176710435,"h":4951.6087023046,"l":4907.9813247496,"c":4944.7316703259,"v":461467.2160316024,"t":1719558000}
+{"o":4944.7316703259,"h":4971.7990618751,"l":4925.176938189,"c":4950.482511224,"v":458715.9203421502,"t":1719561600}
+{"o":4950.482511224,"h":4976.6522178683,"l":4928.4892792456,"c":4964.1707206942,"v":455326.6523440563,"t":1719565200}
+{"o":4964.1707206942,"h":4974.3691151464,"l":4929.2696445501,"c":4946.7958822992,"v":403637.8783148301,"t":1719568800}
+{"o":4946.7958822992,"h":4973.5157331183,"l":4935.7763203682,"c":4952.6266022402,"v":433561.5382433856,"t":1719572400}
+{"o":4952.6266022402,"h":4997.1315220026,"l":4882.661856225,"c":4890.701345236,"v":563749.6788569157,"t":1719576000}
+{"o":4890.701345236,"h":5013.9587354778,"l":4842.0721368049,"c":4944.9727495455,"v":573131.0015367626,"t":1719579600}
+{"o":4944.9727495455,"h":4961.9606440895,"l":4871.2538036344,"c":4885.7666405826,"v":623095.2653945617,"t":1719583200}
+{"o":4885.7666405826,"h":5006.7430986162,"l":4851.7732662493,"c":4932.5351733525,"v":614054.8648736088,"t":1719586800}
+{"o":4932.5351733525,"h":4953.2641976623,"l":4859.7130182632,"c":4936.2395106102,"v":613033.8993049259,"t":1719590400}
+{"o":4936.2395106102,"h":5021.69232962,"l":4835.1049354742,"c":4948.4060936583,"v":493049.3597974301,"t":1719594000}
+{"o":4948.4060936583,"h":4981.1801873087,"l":4933.6416206507,"c":4969.9587447672,"v":434690.5213595994,"t":1719597600}
+{"o":4969.9587447672,"h":4980.1659011109,"l":4897.6047010249,"c":4929.7523422343,"v":463699.2444490284,"t":1719601200}
+{"o":4929.7523422343,"h":4965.9224589624,"l":4890.5500564256,"c":4910.8185927498,"v":420145.4321463025,"t":1719604800}
+{"o":4910.8185927498,"h":4991.3470826613,"l":4872.5718992098,"c":4953.5519713414,"v":409677.6624459887,"t":1719608400}
+{"o":4953.5519713414,"h":4964.4287865804,"l":4930.8416602315,"c":4937.9624648959,"v":337820.8018292526,"t":1719612000}
+{"o":4937.9624648959,"h":4943.1013101314,"l":4923.1292300426,"c":4936.757461539,"v":304113.4127543673,"t":1719615600}
+{"o":4936.757461539,"h":4990.2812676886,"l":4934.9006439058,"c":4973.160010142,"v":314571.5127793258,"t":1719619200}
+{"o":4973.160010142,"h":5026.9413943827,"l":4969.6168165258,"c":5006.7833139803,"v":332421.0840474538,"t":1719622800}
+{"o":5006.7833139803,"h":5020.6335334649,"l":4653.2043802855,"c":4667.2045233587,"v":279618.2181451457,"t":1719626400}
+{"o":4667.2045233587,"h":4671.8585189311,"l":4649.3109104165,"c":4657.4941392224,"v":252933.7246434819,"t":1719630000}
+{"o":4657.4941392224,"h":4661.0261540068,"l":4639.9448108893,"c":4645.6811564933,"v":236443.502609558,"t":1719633600}
+{"o":4645.6811564933,"h":4704.1435453448,"l":4605.3318108264,"c":4677.578274251,"v":303486.7050098387,"t":1719637200}
+{"o":4677.578274251,"h":4701.4269511472,"l":4677.3294503207,"c":4695.1362745299,"v":277835.85826878,"t":1719640800}
+{"o":4695.1362745299,"h":4740.9268772677,"l":4662.0724178227,"c":4691.1494904638,"v":285722.4509561798,"t":1719644400}
+{"o":4691.1494904638,"h":4701.133090615,"l":4673.3630075058,"c":4696.8440420913,"v":287302.4521632218,"t":1719648000}
+{"o":4696.8440420913,"h":4717.6895106186,"l":4680.3595151764,"c":4717.6895106186,"v":269048.2735992322,"t":1719651600}
+{"o":4717.6895106186,"h":4729.1923499607,"l":4686.772153608,"c":4691.2613260325,"v":265174.9932190187,"t":1719655200}
+{"o":4691.2613260325,"h":4703.3331144437,"l":4678.9159927713,"c":4699.720096195,"v":254303.2171758135,"t":1719658800}
+{"o":4699.720096195,"h":4711.8459272222,"l":4678.9863597164,"c":4688.8235783586,"v":261111.0117262311,"t":1719662400}
+{"o":4688.8235783586,"h":4702.2091563687,"l":4674.9526938702,"c":4691.1474306858,"v":298191.2301823256,"t":1719666000}
+{"o":4691.1474306858,"h":4731.1154717769,"l":4659.8178337616,"c":4676.6913800006,"v":300746.4317905959,"t":1719669600}
+{"o":4676.6913800006,"h":4725.2419548242,"l":4664.012556145,"c":4721.7848161386,"v":300095.3056739158,"t":1719673200}
+{"o":4721.7848161386,"h":4725.2161785782,"l":4697.5444735751,"c":4707.3191656472,"v":340613.4270629242,"t":1719676800}
+{"o":4707.3191656472,"h":4715.8951803835,"l":4659.8570195052,"c":4682.0311351641,"v":336913.5984507364,"t":1719680400}
+{"o":4682.0311351641,"h":4814.8767657137,"l":4657.5473158826,"c":4794.320131969,"v":328311.1617551131,"t":1719684000}
+{"o":4794.320131969,"h":4961.5640836714,"l":4754.8904884548,"c":4947.313367427,"v":322411.690581953,"t":1719687600}
+{"o":4947.313367427,"h":4960.5676353032,"l":4914.0983628111,"c":4932.9715766077,"v":328815.8971633182,"t":1719691200}
+{"o":4932.9715766077,"h":4963.9503281777,"l":4913.7798646649,"c":4946.2143604975,"v":282020.3192516362,"t":1719694800}
+{"o":4946.2143604975,"h":4953.1669948632,"l":4911.1419891838,"c":4923.7742675436,"v":291597.0773526041,"t":1719698400}
+{"o":4923.7742675436,"h":4942.7125679219,"l":4921.2643087919,"c":4929.7183337352,"v":264150.4083323982,"t":1719702000}
+{"o":4929.7183337352,"h":4959.6521157375,"l":4920.5981758358,"c":4948.9083359196,"v":275636.4937047728,"t":1719705600}
+{"o":4948.9083359196,"h":4960.9366892255,"l":4912.0769908785,"c":4935.9435646617,"v":283977.4625105291,"t":1719709200}
+{"o":4935.9435646617,"h":4993.8286623957,"l":4871.8827162128,"c":4947.6453097492,"v":328013.2251454823,"t":1719712800}
+{"o":4947.6453097492,"h":4961.1047948725,"l":4922.3120128799,"c":4926.1775528113,"v":349953.173545317,"t":1719716400}
+{"o":4926.1775528113,"h":4926.8202192157,"l":4895.1432850507,"c":4901.845544917,"v":310191.1651367667,"t":1719720000}
+{"o":4901.845544917,"h":4962.4315509315,"l":4887.1154027531,"c":4955.5037204692,"v":303584.1407391425,"t":1719723600}
+{"o":4955.5037204692,"h":5008.4909335166,"l":4931.9605423627,"c":4991.6983107101,"v":337509.8959257356,"t":1719727200}
+{"o":4991.6983107101,"h":5063.3014761034,"l":4988.3920602438,"c":5046.3379123154,"v":360741.5157296062,"t":1719730800}
+{"o":5046.3379123154,"h":5077.4278775237,"l":5033.4207204027,"c":5065.9190909477,"v":297472.1432396491,"t":1719734400}
+{"o":5065.9190909477,"h":5085.0544927553,"l":5053.1811633102,"c":5057.9824452392,"v":251038.9448004407,"t":1719738000}
+{"o":5057.9824452392,"h":5066.7535577485,"l":4966.5861648059,"c":4981.905195158,"v":261773.7309401337,"t":1719741600}
+{"o":4981.905195158,"h":5006.283638493,"l":4949.7885237387,"c":4967.8909412267,"v":260158.9135246228,"t":1719745200}
+{"o":4967.8909412267,"h":4981.6914349936,"l":4946.4449055794,"c":4962.6352799843,"v":296543.3127530197,"t":1719748800}
+{"o":4962.6352799843,"h":5011.6820127714,"l":4954.8515256328,"c":5003.9107736419,"v":341978.0055594961,"t":1719752400}
+{"o":5003.9107736419,"h":5007.071398659,"l":4979.9580284055,"c":4995.1999842901,"v":481594.4036294039,"t":1719756000}
+{"o":4995.1999842901,"h":5060.242875786,"l":4917.1837162107,"c":4974.4508306768,"v":432216.575410563,"t":1719759600}
+{"o":4974.4508306768,"h":4984.5522625665,"l":4932.2691381753,"c":4960.2872841682,"v":353258.1991599718,"t":1719763200}
+{"o":4960.2872841682,"h":4996.2169364711,"l":4929.2910180224,"c":4965.4859495427,"v":343613.0393215938,"t":1719766800}
+{"o":4965.4859495427,"h":5034.5669000033,"l":4956.1339769235,"c":5015.1001132879,"v":363281.2037239273,"t":1719770400}
+{"o":5015.1001132879,"h":5019.3906072838,"l":4991.9028520538,"c":5003.0660971419,"v":333778.8417277162,"t":1719774000}
+{"o":5003.0660971419,"h":5037.9270545288,"l":4988.0695407751,"c":4988.0695407751,"v":363051.254459169,"t":1719777600}
+{"o":4988.0695407751,"h":5000.7133613757,"l":4970.4273182458,"c":4990.389958912,"v":328981.6170087185,"t":1719781200}
+{"o":4990.389958912,"h":5096.4359117068,"l":4988.0031849474,"c":5079.2159080199,"v":445805.1287466913,"t":1719784800}
+{"o":5079.2159080199,"h":5085.5843344473,"l":5054.1970369109,"c":5062.8916385129,"v":323592.146289398,"t":1719788400}
+{"o":5062.8916385129,"h":5114.6457328856,"l":5042.2473807791,"c":5106.2899253135,"v":322473.1888511794,"t":1719792000}
+{"o":5106.2899253135,"h":5151.6225999761,"l":4955.9244287339,"c":4992.7696303291,"v":441734.7603936631,"t":1719795600}
+{"o":4992.7696303291,"h":5014.6019695207,"l":4954.8387923249,"c":4967.7138373742,"v":364058.0604139738,"t":1719799200}
+{"o":4967.7138373742,"h":4987.7080116547,"l":4965.7864209279,"c":4975.3463624853,"v":284344.0761316629,"t":1719802800}
+{"o":4975.3463624853,"h":4993.3827334923,"l":4963.0297551653,"c":4971.2829497802,"v":403284.7591512884,"t":1719806400}
+{"o":4971.2829497802,"h":5004.0659653352,"l":4969.7065198263,"c":4990.8517876164,"v":389780.3940744281,"t":1719810000}
+{"o":4990.8517876164,"h":4996.8315809141,"l":4959.7665288065,"c":4987.7554218166,"v":361732.5119909856,"t":1719813600}
+{"o":4987.7554218166,"h":5012.3776130057,"l":4971.8926892059,"c":4997.5020190763,"v":378734.3665523854,"t":1719817200}
+{"o":4997.5020190763,"h":5023.3436099934,"l":4603.7003475017,"c":4660.8610048314,"v":374497.2024825448,"t":1719820800}
+{"o":4660.8610048314,"h":4765.4706227797,"l":4643.2409320791,"c":4751.0271657401,"v":303245.6178442338,"t":1719824400}
+{"o":4751.0271657401,"h":4810.627951563,"l":4714.8004213832,"c":4776.4582621005,"v":317228.5880138518,"t":1719828000}
+{"o":4776.4582621005,"h":4780.3293699311,"l":4744.3205450536,"c":4752.3624568885,"v":312230.5730282624,"t":1719831600}
+{"o":4752.3624568885,"h":4939.7547104983,"l":4750.7079713008,"c":4939.7184861997,"v":333302.8321357722,"t":1719835200}
+{"o":4939.7184861997,"h":4976.1117611525,"l":4811.5444433465,"c":4865.1389397098,"v":458200.3508804946,"t":1719838800}
+{"o":4865.1389397098,"h":4980.2329202196,"l":4445.7888051544,"c":4876.12854577,"v":461829.9541639053,"t":1719842400}
+{"o":4876.12854577,"h":4944.1417477378,"l":4861.8776105324,"c":4895.1640168157,"v":399888.6083862022,"t":1719846000}
+{"o":4895.1640168157,"h":4958.5333200134,"l":4860.2970985841,"c":4916.1038988392,"v":490604.6222840588,"t":1719849600}
+{"o":4916.1038988392,"h":4937.8134949441,"l":4836.1777032929,"c":4869.6681464586,"v":422519.593796148,"t":1719853200}
+{"o":4869.6681464586,"h":4936.5127364596,"l":4840.1722213458,"c":4874.7360081497,"v":457905.127726763,"t":1719856800}
+{"o":4874.7360081497,"h":4904.7117136062,"l":4837.4232502317,"c":4886.4285176196,"v":391986.091222704,"t":1719860400}
+{"o":4886.4285176196,"h":4910.2404985592,"l":4851.012867989,"c":4886.8577586202,"v":429861.3600527508,"t":1719864000}
+{"o":4886.8577586202,"h":4910.6849864363,"l":4797.9526267677,"c":4843.4500189211,"v":354000.6609436262,"t":1719867600}
+{"o":4843.4500189211,"h":4997.3155106869,"l":4790.114027766,"c":4950.7699258857,"v":424422.091588226,"t":1719871200}
+{"o":4950.7699258857,"h":4961.8706691816,"l":4900.5735595097,"c":4935.1977236434,"v":296975.8875372731,"t":1719874800}
+{"o":4935.1977236434,"h":4982.8976144579,"l":4917.798951231,"c":4972.1935560432,"v":378997.772715831,"t":1719878400}
+{"o":4972.1935560432,"h":4989.9924489981,"l":4927.6578121264,"c":4950.6353776121,"v":323567.0457834785,"t":1719882000}
+{"o":4950.6353776121,"h":4998.0879309834,"l":4940.7685255393,"c":4988.2160911485,"v":329367.6977945304,"t":1719885600}
+{"o":4988.2160911485,"h":5022.7641196387,"l":4926.2856115877,"c":4950.2634039325,"v":358272.2388746009,"t":1719889200}
+{"o":4950.2634039325,"h":4973.9472751973,"l":4905.8218056902,"c":4908.0470390412,"v":359453.3625188788,"t":1719892800}
+{"o":4908.0470390412,"h":4921.1329659745,"l":4902.673279835,"c":4912.6709082723,"v":265534.0385654679,"t":1719896400}
+{"o":4912.6709082723,"h":5005.390816738,"l":4862.9609607521,"c":4958.4009395891,"v":302219.1010639521,"t":1719900000}
+{"o":4958.4009395891,"h":4978.0116417634,"l":4931.6610967603,"c":4948.8830036748,"v":285881.6187290272,"t":1719903600}
+{"o":4948.8830036748,"h":4997.6567093999,"l":4929.8519559308,"c":4984.5145521643,"v":291801.8463946781,"t":1719907200}
+{"o":4984.5145521643,"h":5001.4088722796,"l":4938.7243636937,"c":4959.3634746821,"v":280388.5950274121,"t":1719910800}
+{"o":4959.3634746821,"h":4991.748055682,"l":4910.445261811,"c":4969.3767655557,"v":325140.1508549242,"t":1719914400}
+{"o":4969.3767655557,"h":5012.8690170881,"l":4920.1993784104,"c":4957.9740627884,"v":353506.9522232205,"t":1719918000}
+{"o":4957.9740627884,"h":5021.3474638906,"l":4935.428620668,"c":4990.0041397995,"v":380865.9749163647,"t":1719921600}
+{"o":4990.0041397995,"h":5029.5935363765,"l":4879.7280553551,"c":4890.197464475,"v":505356.3095953551,"t":1719925200}
+{"o":4890.197464475,"h":4901.6816880074,"l":4835.8655297571,"c":4868.5831146067,"v":521981.68838831,"t":1719928800}
+{"o":4868.5831146067,"h":4999.8886644893,"l":4849.7726011923,"c":4979.8223025816,"v":363797.9700532726,"t":1719932400}
+{"o":4979.8223025816,"h":5000.8787446037,"l":4931.4443380584,"c":4976.5876609387,"v":415275.0716169775,"t":1719936000}
+{"o":4976.5876609387,"h":5029.8508428342,"l":4939.8558475406,"c":5027.9719456332,"v":377192.7208800667,"t":1719939600}
+{"o":5027.9719456332,"h":5149.6689363626,"l":4864.1707344518,"c":4963.4765706623,"v":581817.168605841,"t":1719943200}
+{"o":4963.4765706623,"h":5039.3728370926,"l":4936.9014975611,"c":5007.2905196769,"v":417606.7925655396,"t":1719946800}
+{"o":5007.2905196769,"h":5047.2939082098,"l":4993.6681712971,"c":5037.1679687099,"v":381720.7496608014,"t":1719950400}
+{"o":5037.1679687099,"h":5065.473846179,"l":4974.6974578124,"c":5000.1621432805,"v":379008.3016905046,"t":1719954000}
+{"o":5000.1621432805,"h":5035.4196654792,"l":5000.1621432805,"c":5031.4719749975,"v":426719.6956516217,"t":1719957600}
+{"o":5031.4719749975,"h":5044.4087501462,"l":4961.4362242391,"c":4973.5314614129,"v":333395.4830547936,"t":1719961200}
+{"o":4973.5314614129,"h":5032.800568505,"l":4953.9874048214,"c":5000.3195254937,"v":348149.0464593339,"t":1719964800}
+{"o":5000.3195254937,"h":5035.6520356252,"l":4946.4223812377,"c":4979.525560678,"v":392233.4102589199,"t":1719968400}
+{"o":4979.525560678,"h":4999.8368979984,"l":4958.5855152808,"c":4979.5755858765,"v":379555.4698628216,"t":1719972000}
+{"o":4979.5755858765,"h":5073.5981943065,"l":4887.9253187509,"c":5019.6678715993,"v":470600.438864796,"t":1719975600}
+{"o":5019.6678715993,"h":5092.0559208008,"l":4926.7912793818,"c":5011.567344341,"v":433773.9189183369,"t":1719979200}
+{"o":5011.567344341,"h":5054.3055241025,"l":5004.8943403572,"c":5050.5669961228,"v":355010.1147950381,"t":1719982800}
+{"o":5050.5669961228,"h":5060.838297434,"l":5027.2996313598,"c":5031.5828175803,"v":324010.4082217272,"t":1719986400}
+{"o":5031.5828175803,"h":5036.4470103807,"l":4950.5247317605,"c":4952.002334533,"v":394168.6743788839,"t":1719990000}
+{"o":4952.002334533,"h":5080.2714583864,"l":4898.9326468978,"c":5028.1707069374,"v":386765.8445577747,"t":1719993600}
+{"o":5028.1707069374,"h":5058.715534415,"l":4983.887224309,"c":4996.0397328525,"v":347306.0921983253,"t":1719997200}
+{"o":4996.0397328525,"h":4996.1344337892,"l":4851.2284012818,"c":4916.9615590012,"v":745778.1137089829,"t":1720000800}
+{"o":4916.9615590012,"h":5074.2311362242,"l":4869.9057326587,"c":5062.5415789932,"v":531377.5968049475,"t":1720004400}
+{"o":5062.5415789932,"h":5065.7915540384,"l":4951.9710091303,"c":4979.5951895758,"v":574868.0654576035,"t":1720008000}
+{"o":4979.5951895758,"h":5072.1654208007,"l":4961.7542814551,"c":5068.4231367116,"v":605205.8278879094,"t":1720011600}
+{"o":5068.4231367116,"h":5075.5533814427,"l":4934.0843234536,"c":4936.8392163917,"v":523425.7642651403,"t":1720015200}
+{"o":4936.8392163917,"h":5047.1814006269,"l":4911.3001127637,"c":5003.5314434025,"v":543540.3510117116,"t":1720018800}
+{"o":5003.5314434025,"h":5077.2926788362,"l":4960.3585191744,"c":5010.5931679193,"v":531344.8877679564,"t":1720022400}
+{"o":5010.5931679193,"h":5045.5863695845,"l":4951.1061668046,"c":5017.4636902703,"v":423864.2898625972,"t":1720026000}
+{"o":5017.4636902703,"h":5035.6882006625,"l":4991.2132780972,"c":5008.6756393515,"v":507949.1727475985,"t":1720029600}
+{"o":5008.6756393515,"h":5070.8146854735,"l":4922.3433553079,"c":5017.8386857715,"v":674259.463797737,"t":1720033200}
+{"o":5017.8386857715,"h":5056.8116378064,"l":4960.9765538808,"c":4966.6372323168,"v":449854.5630484985,"t":1720036800}
+{"o":4966.6372323168,"h":5063.7827003629,"l":4940.6928461811,"c":5050.8476772301,"v":473242.4496856453,"t":1720040400}
+{"o":5050.8476772301,"h":5058.1815710447,"l":5010.9331492187,"c":5038.5429470015,"v":384714.3465735487,"t":1720044000}
+{"o":5038.5429470015,"h":5039.1505553681,"l":5002.4390232456,"c":5018.0386376878,"v":366379.03216235,"t":1720047600}
+{"o":5018.0386376878,"h":5088.6371534067,"l":5017.1198497878,"c":5039.9798311842,"v":398622.9926202913,"t":1720051200}
+{"o":5039.9798311842,"h":5122.2850045143,"l":4742.7392330026,"c":4855.5297282943,"v":911354.5572387972,"t":1720054800}
+{"o":4855.5297282943,"h":5098.5828863278,"l":4809.1981277927,"c":5003.2976835301,"v":590325.7651318145,"t":1720058400}
+{"o":5003.2976835301,"h":5040.8496887798,"l":4950.9277063075,"c":5007.2395734426,"v":385623.4620555942,"t":1720062000}
+{"o":5007.2395734426,"h":5015.9693794563,"l":4974.5971399292,"c":4989.3660166304,"v":320182.5476418,"t":1720065600}
+{"o":4989.3660166304,"h":5010.4284948143,"l":4963.5284838613,"c":4982.8983013149,"v":323281.6738264275,"t":1720069200}
+{"o":4982.8983013149,"h":4984.2217290991,"l":4904.0105272177,"c":4931.9240422941,"v":494629.9495688727,"t":1720072800}
+{"o":4931.9240422941,"h":4954.853903611,"l":4906.972571123,"c":4921.5145156844,"v":501282.901825516,"t":1720076400}
+{"o":4921.5145156844,"h":5066.3589384242,"l":4864.6881643402,"c":5055.9999749458,"v":573967.9634972234,"t":1720080000}
+{"o":5055.9999749458,"h":5073.4628376711,"l":4991.8346641548,"c":5016.2560623652,"v":552642.8083223833,"t":1720083600}
+{"o":5016.2560623652,"h":5021.3877524709,"l":4942.193803672,"c":5016.0319299771,"v":612034.7894975728,"t":1720087200}
+{"o":5016.0319299771,"h":5026.3691055811,"l":4947.474592721,"c":4958.0273638219,"v":432090.9658292082,"t":1720090800}
+{"o":4958.0273638219,"h":5075.9297517418,"l":4939.0577917692,"c":5025.5898605264,"v":505174.9807639095,"t":1720094400}
+{"o":5025.5898605264,"h":5122.249074289,"l":4899.0219313403,"c":5109.1102034449,"v":807402.5763075373,"t":1720098000}
+{"o":5109.1102034449,"h":5188.8548037555,"l":4935.8219504726,"c":5032.1216644527,"v":568491.6172112636,"t":1720101600}
+{"o":5032.1216644527,"h":5091.2322833441,"l":5006.0217073127,"c":5070.8567504931,"v":512038.7461202969,"t":1720105200}
+{"o":5070.8567504931,"h":5072.5829236055,"l":4953.4017666613,"c":5001.3129301628,"v":463616.5596921422,"t":1720108800}
+{"o":5001.3129301628,"h":5013.9666916506,"l":4981.1840431836,"c":5001.371022513,"v":414266.1775774296,"t":1720112400}
+{"o":5001.371022513,"h":5002.0671575049,"l":4944.4530876274,"c":4957.4309440523,"v":522155.5287312164,"t":1720116000}
+{"o":4957.4309440523,"h":5092.3238519077,"l":4953.7817831924,"c":5019.0736265873,"v":531756.2959259801,"t":1720119600}
+{"o":5019.0736265873,"h":5058.0958381399,"l":4946.1783830495,"c":5022.7211251865,"v":421420.0892092537,"t":1720123200}
+{"o":5022.7211251865,"h":5064.818763585,"l":4960.43349728,"c":5008.7498290947,"v":415012.4048317102,"t":1720126800}
+{"o":5008.7498290947,"h":5022.8090452308,"l":4912.8061998511,"c":4915.0795972253,"v":533189.272856831,"t":1720130400}
+{"o":4915.0795972253,"h":5201.6644059635,"l":4723.6652715065,"c":4992.9287901303,"v":710010.1998925213,"t":1720134000}
+{"o":4992.9287901303,"h":5143.9174699629,"l":4833.6916498482,"c":5010.6821231582,"v":957584.8472615435,"t":1720137600}
+{"o":5010.6821231582,"h":5030.1560188716,"l":4884.2208645729,"c":5007.2522619818,"v":562516.5742446482,"t":1720141200}
+{"o":5007.2522619818,"h":5220.49605255,"l":4749.5920131618,"c":5037.4387613637,"v":690802.9049176318,"t":1720144800}
+{"o":5037.4387613637,"h":5097.5617084686,"l":4880.3100947272,"c":4974.5056620679,"v":1040722.5816321212,"t":1720148400}
+{"o":4974.5056620679,"h":5099.9400882157,"l":4878.2183499221,"c":5046.0414451242,"v":796729.7122081466,"t":1720152000}
+{"o":5046.0414451242,"h":5135.8861119252,"l":4951.7008469281,"c":5029.9061316562,"v":482302.4567835736,"t":1720155600}
+{"o":5029.9061316562,"h":5040.3592658479,"l":4920.6597602968,"c":4952.5832129296,"v":444240.1274185434,"t":1720159200}
+{"o":4952.5832129296,"h":5028.9101004145,"l":4919.2136697124,"c":5018.9640254018,"v":480863.3343849115,"t":1720162800}
+{"o":5018.9640254018,"h":5150.4545698842,"l":4853.2399092433,"c":4961.3997909724,"v":435229.8058081821,"t":1720166400}
+{"o":4961.3997909724,"h":5110.556692242,"l":4932.7669085632,"c":5096.6197980075,"v":474554.3746619434,"t":1720170000}
+{"o":5096.6197980075,"h":5236.608306089,"l":4974.8474631812,"c":5085.5493957979,"v":538655.0911165734,"t":1720173600}
+{"o":5085.5493957979,"h":5174.9107236935,"l":4952.3844399692,"c":5017.7815729778,"v":516325.6572265381,"t":1720177200}
+{"o":5017.7815729778,"h":5120.0577875148,"l":4964.7174605012,"c":4970.4822291391,"v":671616.0321222281,"t":1720180800}
+{"o":4970.4822291391,"h":5149.0330709991,"l":4924.2218664895,"c":5107.8161684492,"v":644175.8970774054,"t":1720184400}
+{"o":5107.8161684492,"h":5124.475859223,"l":5007.5598276871,"c":5074.9465575435,"v":627980.5575979665,"t":1720188000}
+{"o":5074.9465575435,"h":5160.9945400352,"l":4959.76740625,"c":5063.2879693569,"v":785021.1133133317,"t":1720191600}
+{"o":5063.2879693569,"h":5117.4969484191,"l":4918.7559312721,"c":5052.6394171248,"v":796391.6506689243,"t":1720195200}
+{"o":5052.6394171248,"h":5085.6795436539,"l":5017.2780493952,"c":5064.7596052634,"v":578673.147191552,"t":1720198800}
+{"o":5064.7596052634,"h":5103.4367659621,"l":5033.2909849255,"c":5094.9102076716,"v":612166.731288582,"t":1720202400}
+{"o":5094.9102076716,"h":5101.3474837137,"l":5047.7159581928,"c":5067.6969477894,"v":465465.7425345539,"t":1720206000}
+{"o":5067.6969477894,"h":5087.6079570184,"l":4981.2701243127,"c":5021.6921917001,"v":379920.6241171297,"t":1720209600}
+{"o":5021.6921917001,"h":5039.4355018524,"l":4991.1788874097,"c":5000.9274529406,"v":395985.8762017559,"t":1720213200}
+{"o":5000.9274529406,"h":5023.7076157538,"l":4974.5103652388,"c":4982.4050874867,"v":413716.2748283896,"t":1720216800}
+{"o":4982.4050874867,"h":5009.3362446678,"l":4980.2633883849,"c":4986.4383964681,"v":415087.415124178,"t":1720220400}
+{"o":4986.4383964681,"h":5119.1310798504,"l":4952.0069425503,"c":5008.1147999292,"v":579113.3444109557,"t":1720224000}
+{"o":5008.1147999292,"h":5052.9323684985,"l":4945.2259051736,"c":4971.7916526172,"v":410339.2374010619,"t":1720227600}
+{"o":4971.7916526172,"h":5068.4761411069,"l":4930.1558431899,"c":5052.8580773459,"v":395595.7704125076,"t":1720231200}
+{"o":5052.8580773459,"h":5101.2876974052,"l":5049.255975483,"c":5083.6068639442,"v":373894.4744577937,"t":1720234800}
+{"o":5083.6068639442,"h":5101.5455757983,"l":5051.3281796777,"c":5053.4003705665,"v":358668.4851288762,"t":1720238400}
+{"o":5053.4003705665,"h":5103.1102428041,"l":5013.0586334627,"c":5045.9378704319,"v":324160.5591193175,"t":1720242000}
+{"o":5045.9378704319,"h":5133.5361012495,"l":5042.5234647827,"c":5100.7296510847,"v":342899.0087891023,"t":1720245600}
+{"o":5100.7296510847,"h":5164.095221649,"l":4971.9733911001,"c":5023.2228930352,"v":446444.1009294536,"t":1720249200}
+{"o":5023.2228930352,"h":5088.6854665015,"l":5003.7074120597,"c":5053.4569260908,"v":358725.1117361209,"t":1720252800}
+{"o":5053.4569260908,"h":5158.7629239708,"l":4916.0199851498,"c":5055.6023508412,"v":421278.0026690328,"t":1720256400}
+{"o":5055.6023508412,"h":5085.0786031079,"l":5038.0163016983,"c":5053.2171047681,"v":410798.6274721554,"t":1720260000}
+{"o":5053.2171047681,"h":5061.3154641777,"l":5010.1833703599,"c":5022.2102515096,"v":350307.412450643,"t":1720263600}
+{"o":5022.2102515096,"h":5037.8159636875,"l":4988.5553942607,"c":5022.964584246,"v":410534.8503348998,"t":1720267200}
+{"o":5022.964584246,"h":5133.0530539784,"l":5003.293810352,"c":5096.9467767308,"v":485127.3238838759,"t":1720270800}
+{"o":5096.9467767308,"h":5127.8469062821,"l":5031.7299461043,"c":5088.0533597083,"v":519563.1567622553,"t":1720274400}
+{"o":5088.0533597083,"h":5172.9371222328,"l":4986.762035436,"c":5078.3743088638,"v":594053.563571525,"t":1720278000}
+{"o":5078.3743088638,"h":5161.4052565608,"l":5021.3528591486,"c":5078.7054356229,"v":579379.4004278713,"t":1720281600}
+{"o":5078.7054356229,"h":5105.7180993417,"l":5032.7544103167,"c":5057.3233790934,"v":509760.6427510891,"t":1720285200}
+{"o":5057.3233790934,"h":5065.7748658013,"l":5034.3026653105,"c":5057.6502853231,"v":442912.5621875931,"t":1720288800}
+{"o":5057.6502853231,"h":5081.0877423198,"l":5044.4587075631,"c":5070.8660226913,"v":369072.9621721618,"t":1720292400}
+{"o":5070.8660226913,"h":5104.4183929245,"l":5034.9356994424,"c":5046.731221331,"v":406285.5631922735,"t":1720296000}
+{"o":5046.731221331,"h":5144.0490465097,"l":5031.9435840859,"c":5098.9962806541,"v":457760.1256534689,"t":1720299600}
+{"o":5098.9962806541,"h":5135.3967429029,"l":5097.4893923802,"c":5130.1961320099,"v":449575.7026876512,"t":1720303200}
+{"o":5130.1961320099,"h":5136.4624814356,"l":5089.5512963906,"c":5099.2562740345,"v":359728.6974145039,"t":1720306800}
+{"o":5099.2562740345,"h":5135.1298926706,"l":5030.3471048966,"c":5059.6455104406,"v":382506.2548818088,"t":1720310400}
+{"o":5059.6455104406,"h":5091.2425347392,"l":5022.6479462981,"c":5058.9760926105,"v":461224.8543372881,"t":1720314000}
+{"o":5058.9760926105,"h":5124.3949389535,"l":5057.5333573578,"c":5107.4182070304,"v":347504.0991042362,"t":1720317600}
+{"o":5107.4182070304,"h":5110.2813539831,"l":5046.7827719446,"c":5091.7764909728,"v":298590.8270201233,"t":1720321200}
+{"o":5091.7764909728,"h":5091.9904682674,"l":4989.4810538345,"c":4995.1870186406,"v":326284.9603330623,"t":1720324800}
+{"o":4995.1870186406,"h":5097.9186413171,"l":4963.4872171578,"c":5084.7470669195,"v":341075.614035044,"t":1720328400}
+{"o":5084.7470669195,"h":5118.3583876743,"l":5068.7725980085,"c":5073.4531944758,"v":356715.5333780599,"t":1720332000}
+{"o":5073.4531944758,"h":5100.2530407388,"l":5007.2402654778,"c":5049.6294205155,"v":345617.2256957644,"t":1720335600}
+{"o":5049.6294205155,"h":5104.1611204259,"l":5035.8917837256,"c":5068.0937239799,"v":312079.3675601568,"t":1720339200}
+{"o":5068.0937239799,"h":5135.8089986946,"l":5041.3308705683,"c":5096.4817065759,"v":331883.3881618219,"t":1720342800}
+{"o":5096.4817065759,"h":5123.0169870982,"l":5070.3364326362,"c":5086.0767278244,"v":360811.9124219614,"t":1720346400}
+{"o":5086.0767278244,"h":5119.4654118843,"l":5069.1356754112,"c":5111.6295893916,"v":418191.6244116918,"t":1720350000}
+{"o":5111.6295893916,"h":5142.9656031592,"l":5067.4830198363,"c":5102.8926779614,"v":388291.9671680512,"t":1720353600}
+{"o":5102.8926779614,"h":5130.4235833431,"l":4985.259284094,"c":5017.6045242121,"v":515776.5437616388,"t":1720357200}
+{"o":5017.6045242121,"h":5140.3809875212,"l":4972.2758603772,"c":5128.3990971445,"v":534130.6551056954,"t":1720360800}
+{"o":5128.3990971445,"h":5168.8309445014,"l":5064.0314735106,"c":5103.5514664344,"v":475926.1817509703,"t":1720364400}
+{"o":5103.5514664344,"h":5163.3136297371,"l":5093.3982709476,"c":5148.1626963629,"v":435523.5580831851,"t":1720368000}
+{"o":5148.1626963629,"h":5170.8964740827,"l":5108.4235905018,"c":5163.473998427,"v":420614.3771912426,"t":1720371600}
+{"o":5163.473998427,"h":5196.7521500306,"l":5070.0366056077,"c":5072.8415063893,"v":385852.7642268648,"t":1720375200}
+{"o":5072.8415063893,"h":5089.6771483481,"l":5013.5884509813,"c":5022.000926792,"v":387539.7323783992,"t":1720378800}
+{"o":5022.000926792,"h":5061.1352658266,"l":4989.7644408402,"c":5022.9130120216,"v":419226.2272878431,"t":1720382400}
+{"o":5022.9130120216,"h":5137.4360698531,"l":4885.1476053131,"c":5034.6896796235,"v":585211.0202853159,"t":1720386000}
+{"o":5034.6896796235,"h":5066.6087443683,"l":4952.0169514828,"c":4972.4281155871,"v":446431.4396798261,"t":1720389600}
+{"o":4972.4281155871,"h":4997.3347234626,"l":4878.1528918424,"c":4920.0569729277,"v":676291.2808796497,"t":1720393200}
+{"o":4920.0569729277,"h":5190.8822975145,"l":4813.271425306,"c":5039.3966662625,"v":647867.0323615358,"t":1720396800}
+{"o":5039.3966662625,"h":5067.7992517186,"l":4884.3761612294,"c":5061.2814702636,"v":817420.7844663307,"t":1720400400}
+{"o":5061.2814702636,"h":5161.0419736244,"l":5018.2019130879,"c":5112.4003742436,"v":621088.0729438713,"t":1720404000}
+{"o":5112.4003742436,"h":5155.3750814193,"l":4994.9142313332,"c":5019.017838464,"v":394218.3430524495,"t":1720407600}
+{"o":5019.017838464,"h":5123.9259816605,"l":4987.2670478427,"c":5108.0716359341,"v":423557.4511331461,"t":1720411200}
+{"o":5108.0716359341,"h":5142.2118437512,"l":4981.6712572284,"c":5016.5969700786,"v":401463.6853669541,"t":1720414800}
+{"o":5016.5969700786,"h":5050.7617959299,"l":4986.7394995435,"c":5007.3638573998,"v":398131.1415566601,"t":1720418400}
+{"o":5007.3638573998,"h":5020.0130465934,"l":4969.6337732982,"c":5009.2716950978,"v":402007.8592896141,"t":1720422000}
+{"o":5009.2716950978,"h":5308.7407739947,"l":4777.0401619874,"c":5087.676371103,"v":824873.7987334527,"t":1720425600}
+{"o":5087.676371103,"h":5131.2325557482,"l":5005.3104672908,"c":5029.0133379326,"v":706988.9583203971,"t":1720429200}
+{"o":5029.0133379326,"h":5075.6394557234,"l":4965.7437294209,"c":4985.5772140078,"v":502339.3796130496,"t":1720432800}
+{"o":4985.5772140078,"h":5209.3711046818,"l":4982.5654110432,"c":5117.9620098515,"v":498641.2902834364,"t":1720436400}
+{"o":5117.9620098515,"h":5168.4079811595,"l":5070.2395713526,"c":5111.666415303,"v":480572.5239941087,"t":1720440000}
+{"o":5111.666415303,"h":5168.695352644,"l":5081.6003514272,"c":5141.4559568043,"v":622486.2741010414,"t":1720443600}
+{"o":5141.4559568043,"h":5353.6440345699,"l":4882.1263841705,"c":5075.2640342027,"v":991997.8577784733,"t":1720447200}
+{"o":5075.2640342027,"h":5214.6003550759,"l":5013.6451494849,"c":5107.9783242588,"v":738949.3877322805,"t":1720450800}
+{"o":5107.9783242588,"h":5182.5914901979,"l":5012.9103913403,"c":5096.0492932992,"v":747343.5709710331,"t":1720454400}
+{"o":5096.0492932992,"h":5142.0912024088,"l":5057.0797647866,"c":5102.9707860569,"v":709521.8340492779,"t":1720458000}
+{"o":5102.9707860569,"h":5146.134566789,"l":5080.4102090908,"c":5134.8087409132,"v":533880.9908435933,"t":1720461600}
+{"o":5134.8087409132,"h":5160.0686716045,"l":5100.0681112701,"c":5142.3369572482,"v":436221.4556645715,"t":1720465200}
+{"o":5142.3369572482,"h":5218.5517416474,"l":5071.4875479703,"c":5117.70648439,"v":532153.4309421378,"t":1720468800}
+{"o":5117.70648439,"h":5208.1155058151,"l":5109.9834948482,"c":5171.4104462036,"v":596850.5561715915,"t":1720472400}
+{"o":5171.4104462036,"h":5207.4414420884,"l":5085.6821455715,"c":5110.5496354681,"v":449747.0395298139,"t":1720476000}
+{"o":5110.5496354681,"h":5164.8529114395,"l":5043.8338221801,"c":5142.0336694099,"v":547241.5604348236,"t":1720479600}
+{"o":5142.0336694099,"h":5206.1761104475,"l":5056.3120648948,"c":5142.73054587,"v":785473.7281446257,"t":1720483200}
+{"o":5142.73054587,"h":5269.6442772086,"l":5075.9232210648,"c":5120.9580066686,"v":612206.0245988207,"t":1720486800}
+{"o":5120.9580066686,"h":5250.5579164765,"l":5080.4316318006,"c":5226.1903456109,"v":445698.1555007183,"t":1720490400}
+{"o":5226.1903456109,"h":5260.5882463546,"l":5150.0293887776,"c":5220.5882871466,"v":497467.4654108101,"t":1720494000}
+{"o":5220.5882871466,"h":5266.2835385167,"l":5203.7649965,"c":5229.9119706689,"v":460415.3720568548,"t":1720497600}
+{"o":5229.9119706689,"h":5260.0002022061,"l":5218.2377221676,"c":5257.2366217727,"v":454709.0468169341,"t":1720501200}
+{"o":5257.2366217727,"h":5325.7687411925,"l":5156.5905497918,"c":5223.9872080534,"v":492704.8244554839,"t":1720504800}
+{"o":5223.9872080534,"h":5256.309451637,"l":5184.5138921465,"c":5193.8052337172,"v":425737.6000128931,"t":1720508400}
+{"o":5193.8052337172,"h":5269.9381690112,"l":5117.6572624318,"c":5187.0032633781,"v":444273.6198395443,"t":1720512000}
+{"o":5187.0032633781,"h":5241.2946933081,"l":5156.5114399247,"c":5187.8849166455,"v":367393.1998626846,"t":1720515600}
+{"o":5187.8849166455,"h":5270.1835189414,"l":5153.0054801806,"c":5237.167938701,"v":370325.7441854259,"t":1720519200}
+{"o":5237.167938701,"h":5271.7021569572,"l":5195.5636113348,"c":5266.1142881143,"v":404425.3610221427,"t":1720522800}
+{"o":5266.1142881143,"h":5290.1530010216,"l":5221.694198761,"c":5242.1728319969,"v":334338.2342936791,"t":1720526400}
+{"o":5242.1728319969,"h":5293.3693119303,"l":5193.2215852575,"c":5260.6530584076,"v":557995.481824737,"t":1720530000}
+{"o":5260.6530584076,"h":5346.2510098907,"l":5135.1070372872,"c":5136.5930401842,"v":679936.7378977146,"t":1720533600}
+{"o":5136.5930401842,"h":5191.6119563463,"l":5118.7117606991,"c":5187.8045379162,"v":533254.1306221337,"t":1720537200}
+{"o":5187.8045379162,"h":5276.010727567,"l":5171.7119892911,"c":5276.010727567,"v":530757.983969096,"t":1720540800}
+{"o":5276.010727567,"h":5291.2252347896,"l":5162.4829479291,"c":5179.224791101,"v":481164.1867945208,"t":1720544400}
+{"o":5179.224791101,"h":5272.9084283098,"l":5163.8199193151,"c":5240.9534603005,"v":567974.3287946231,"t":1720548000}
+{"o":5240.9534603005,"h":5243.8531956451,"l":5206.0859673062,"c":5221.9739778685,"v":542218.5674688392,"t":1720551600}
+{"o":5221.9739778685,"h":5385.8647805173,"l":5216.789666689,"c":5339.2497713577,"v":476530.965465136,"t":1720555200}
+{"o":5339.2497713577,"h":5366.4229680354,"l":5285.4759778537,"c":5291.1478812302,"v":381465.2329936979,"t":1720558800}
+{"o":5291.1478812302,"h":5307.7870495435,"l":5250.1182485928,"c":5265.6246196254,"v":470411.85995593,"t":1720562400}
+{"o":5265.6246196254,"h":5377.3798444784,"l":5252.9451681144,"c":5354.476813591,"v":472602.0507699773,"t":1720566000}
+{"o":5354.476813591,"h":5452.9938572255,"l":5263.8962168042,"c":5363.2211497158,"v":462356.8191102295,"t":1720569600}
+{"o":5363.2211497158,"h":5429.8619570175,"l":5283.8715830379,"c":5349.2931920005,"v":419685.6430075396,"t":1720573200}
+{"o":5349.2931920005,"h":5384.8044601381,"l":5272.61775419,"c":5330.5156008007,"v":373723.4798625031,"t":1720576800}
+{"o":5330.5156008007,"h":5362.3868874982,"l":5310.4514103841,"c":5358.4077453801,"v":341962.2014566052,"t":1720580400}
+{"o":5358.4077453801,"h":5506.3540778352,"l":5166.5014907291,"c":5321.3276216372,"v":544832.5979582431,"t":1720584000}
+{"o":5321.3276216372,"h":5404.75530342,"l":5241.4584655991,"c":5319.8941314186,"v":442582.0085950073,"t":1720587600}
+{"o":5319.8941314186,"h":5376.9350271038,"l":5299.0611762803,"c":5373.3032929827,"v":372923.6984087117,"t":1720591200}
+{"o":5373.3032929827,"h":5377.2169976927,"l":5309.8512944762,"c":5344.5709327405,"v":355798.8118433886,"t":1720594800}
+{"o":5344.5709327405,"h":5412.8624590246,"l":5313.9144075868,"c":5392.8735147637,"v":365962.2799747619,"t":1720598400}
+{"o":5392.8735147637,"h":5393.2220757592,"l":5332.790513819,"c":5357.9316345557,"v":381445.2210711609,"t":1720602000}
+{"o":5357.9316345557,"h":5392.3487637124,"l":5340.7019899964,"c":5386.7092217075,"v":375954.5003533348,"t":1720605600}
+{"o":5386.7092217075,"h":5432.4265867923,"l":5326.5443247772,"c":5387.4846316862,"v":392707.6922739238,"t":1720609200}
+{"o":5387.4846316862,"h":5448.1947344241,"l":5306.5388239789,"c":5402.2234934189,"v":567411.42219001,"t":1720612800}
+{"o":5402.2234934189,"h":5437.6892923743,"l":5368.3664404517,"c":5396.3138033674,"v":612797.066012159,"t":1720616400}
+{"o":5396.3138033674,"h":5419.880334829,"l":5321.246691111,"c":5346.235946351,"v":509692.2127064443,"t":1720620000}
+{"o":5346.235946351,"h":5420.4138400946,"l":5315.5595334895,"c":5397.331493426,"v":990190.0194930144,"t":1720623600}
+{"o":5397.331493426,"h":5453.2657479108,"l":5334.099977893,"c":5375.5977745517,"v":440997.2011981402,"t":1720627200}
+{"o":5375.5977745517,"h":5377.8594423463,"l":5342.3681670331,"c":5370.5971237817,"v":435190.6511650305,"t":1720630800}
+{"o":5370.5971237817,"h":5453.9796742289,"l":5351.489401709,"c":5378.9979721866,"v":473433.9773272444,"t":1720634400}
+{"o":5378.9979721866,"h":5399.3647347911,"l":5358.7273367024,"c":5386.548220023,"v":485196.3964347927,"t":1720638000}
+{"o":5386.548220023,"h":5404.7232257152,"l":5365.5183512903,"c":5378.6706650978,"v":397301.6905068492,"t":1720641600}
+{"o":5378.6706650978,"h":5394.5829927851,"l":5354.5603609489,"c":5391.6859868605,"v":362693.7914521456,"t":1720645200}
+{"o":5391.6859868605,"h":5421.6201778363,"l":5388.230347041,"c":5405.9392561054,"v":332447.2934655145,"t":1720648800}
+{"o":5405.9392561054,"h":5439.1256566282,"l":5392.1494072704,"c":5420.9012977547,"v":352858.4293778132,"t":1720652400}
+{"o":5420.9012977547,"h":5420.9012977547,"l":5353.4284515923,"c":5403.6647510373,"v":391169.531095761,"t":1720656000}
+{"o":5403.6647510373,"h":5456.3099523972,"l":5325.8884207508,"c":5404.907076674,"v":422195.178548176,"t":1720659600}
+{"o":5404.907076674,"h":5420.5959003624,"l":5364.0960978023,"c":5364.0960978023,"v":407606.4791829268,"t":1720663200}
+{"o":5364.0960978023,"h":5448.3754467947,"l":5268.3295844294,"c":5381.7262396218,"v":393164.1191655749,"t":1720666800}
+{"o":5381.7262396218,"h":5428.5693102257,"l":5372.6429274257,"c":5410.1232588731,"v":318101.339574535,"t":1720670400}
+{"o":5410.1232588731,"h":5439.3892097749,"l":5353.1760070356,"c":5400.8785924677,"v":325019.9180183523,"t":1720674000}
+{"o":5400.8785924677,"h":5424.326028854,"l":5388.7583706044,"c":5411.5544586329,"v":325150.3566616194,"t":1720677600}
+{"o":5411.5544586329,"h":5453.4297487443,"l":5398.9110236312,"c":5435.7097608445,"v":351514.791539403,"t":1720681200}
+{"o":5435.7097608445,"h":6809.2422394257,"l":5435.7097608445,"c":6388.1616263861,"v":387202.8200313373,"t":1720684800}
+{"o":6388.1616263861,"h":6418.5240360969,"l":5267.9173080562,"c":5409.8997246426,"v":344030.1387993866,"t":1720688400}
+{"o":5409.8997246426,"h":5465.98195523,"l":5389.1059882697,"c":5438.3292447051,"v":409439.959266478,"t":1720692000}
+{"o":5438.3292447051,"h":5480.9592018482,"l":5424.7960537656,"c":5450.0104069159,"v":350337.1897598565,"t":1720695600}
+{"o":5450.0104069159,"h":5555.253658227,"l":5363.8394469289,"c":5473.7535449927,"v":635060.9534071966,"t":1720699200}
+{"o":5473.7535449927,"h":5525.0901069868,"l":5392.7768235089,"c":5467.1088713542,"v":619479.49509898,"t":1720702800}
+{"o":5467.1088713542,"h":5585.2011255127,"l":5377.1870861986,"c":5483.3820167142,"v":597295.5506251164,"t":1720706400}
+{"o":5483.3820167142,"h":5507.7717661997,"l":5338.3569347092,"c":5399.0429073019,"v":553304.5346460353,"t":1720710000}
+{"o":5399.0429073019,"h":5422.6005713496,"l":5357.5214198513,"c":5394.7017680996,"v":529238.5089145227,"t":1720713600}
+{"o":5394.7017680996,"h":5421.2848501764,"l":5353.6869998849,"c":5390.1230458605,"v":536011.4700606554,"t":1720717200}
+{"o":5390.1230458605,"h":5416.6286866475,"l":5378.1085060978,"c":5408.5772432755,"v":396003.4037139569,"t":1720720800}
+{"o":5408.5772432755,"h":5566.5885291186,"l":5316.5310870726,"c":5447.7190541314,"v":477045.2312580227,"t":1720724400}
+{"o":5447.7190541314,"h":5549.7310406159,"l":5405.8112684729,"c":5481.5672159602,"v":536673.9437157301,"t":1720728000}
+{"o":5481.5672159602,"h":5501.9695628031,"l":5437.0942512812,"c":5468.4096420399,"v":434790.9870106383,"t":1720731600}
+{"o":5468.4096420399,"h":5487.5360180426,"l":5439.5565229318,"c":5472.840424565,"v":395488.7135507265,"t":1720735200}
+{"o":5472.840424565,"h":5481.8504513291,"l":5428.2935195252,"c":5430.9068261447,"v":394716.3377949732,"t":1720738800}
+{"o":5430.9068261447,"h":5486.5199724763,"l":5420.1342176068,"c":5435.2267053856,"v":417248.1711638613,"t":1720742400}
+{"o":5435.2267053856,"h":5458.6796083709,"l":5348.6408109072,"c":5453.2932984191,"v":522926.1087710114,"t":1720746000}
+{"o":5453.2932984191,"h":5536.0240108677,"l":5415.5775347417,"c":5505.0769492488,"v":351480.8502693304,"t":1720749600}
+{"o":5505.0769492488,"h":5505.0769492488,"l":5427.83550549,"c":5444.4934888373,"v":403705.7232341668,"t":1720753200}
+{"o":5444.4934888373,"h":5528.9519973369,"l":5401.9032669694,"c":5499.0601625453,"v":374401.0234814097,"t":1720756800}
+{"o":5499.0601625453,"h":5534.7214047854,"l":5457.5374871057,"c":5509.4960194405,"v":321856.5040246532,"t":1720760400}
+{"o":5509.4960194405,"h":5575.6792052524,"l":5502.7536408925,"c":5538.0406854797,"v":316270.2583974063,"t":1720764000}
+{"o":5538.0406854797,"h":5555.6174100007,"l":5435.7521583545,"c":5471.7859886814,"v":315978.1845642803,"t":1720767600}
+{"o":5471.7859886814,"h":5509.5438329225,"l":5452.3498046449,"c":5507.5364170793,"v":327596.2905157259,"t":1720771200}
+{"o":5507.5364170793,"h":5512.1464295741,"l":5446.084523115,"c":5461.1294841486,"v":322207.3411233291,"t":1720774800}
+{"o":5461.1294841486,"h":5498.8698172865,"l":5434.9597935207,"c":5496.6665161862,"v":331511.694057518,"t":1720778400}
+{"o":5496.6665161862,"h":5526.1734138602,"l":5481.9527756765,"c":5518.0501454975,"v":292965.0005815951,"t":1720782000}
+{"o":5518.0501454975,"h":5590.0273488938,"l":5492.5250530355,"c":5545.6387881923,"v":442141.3095462506,"t":1720785600}
+{"o":5545.6387881923,"h":5646.5947355243,"l":5435.801061777,"c":5548.690706415,"v":481197.4168581703,"t":1720789200}
+{"o":5548.690706415,"h":5565.2150046694,"l":5460.1956436748,"c":5467.0543130375,"v":470151.2840310354,"t":1720792800}
+{"o":5467.0543130375,"h":5526.8366563833,"l":5464.3830887714,"c":5503.7483212328,"v":465314.62933915,"t":1720796400}
+{"o":5503.7483212328,"h":5542.5599584989,"l":5448.4156714123,"c":5502.628646143,"v":373717.2056858873,"t":1720800000}
+{"o":5502.628646143,"h":5583.1245801951,"l":5482.2707388028,"c":5574.3500622483,"v":405635.6352824556,"t":1720803600}
+{"o":5574.3500622483,"h":5639.4865514569,"l":5559.6545217117,"c":5613.2698995417,"v":557041.3578026282,"t":1720807200}
+{"o":5613.2698995417,"h":5622.2378091497,"l":5553.1145632101,"c":5557.4579125707,"v":501125.1766192276,"t":1720810800}
+{"o":5557.4579125707,"h":5562.2178842006,"l":5483.2428789591,"c":5538.9449862821,"v":417951.0372513678,"t":1720814400}
+{"o":5538.9449862821,"h":5548.4691942239,"l":5517.5426974153,"c":5545.1144341423,"v":367082.1758355548,"t":1720818000}
+{"o":5545.1144341423,"h":5568.4680711024,"l":5535.6953631534,"c":5568.4680711024,"v":289633.8642782128,"t":1720821600}
+{"o":5568.4680711024,"h":5597.5493644276,"l":5556.9488686335,"c":5593.7645843535,"v":298949.1145233408,"t":1720825200}
+{"o":5593.7645843535,"h":5596.7715494736,"l":5562.2184704321,"c":5578.4570670619,"v":332414.4468712399,"t":1720828800}
+{"o":5578.4570670619,"h":5612.1196416864,"l":5570.9778127251,"c":5579.2883836302,"v":300329.2566137347,"t":1720832400}
+{"o":5579.2883836302,"h":5583.4011596748,"l":5548.9510060693,"c":5579.0782381027,"v":242527.0318058105,"t":1720836000}
+{"o":5579.0782381027,"h":5606.8664279663,"l":5566.4848025277,"c":5585.790450125,"v":265637.8598647113,"t":1720839600}
+{"o":5585.790450125,"h":5593.0713018461,"l":5556.5590773195,"c":5563.75156154,"v":283818.9223297379,"t":1720843200}
+{"o":5563.75156154,"h":5605.0635871741,"l":5554.9388961565,"c":5605.0635871741,"v":294706.668061144,"t":1720846800}
+{"o":5605.0635871741,"h":5616.8947592781,"l":5586.0478026176,"c":5594.4148274911,"v":295041.9977639352,"t":1720850400}
+{"o":5594.4148274911,"h":5613.014328315,"l":5582.2349007944,"c":5610.0876573819,"v":273923.7153595199,"t":1720854000}
+{"o":5610.0876573819,"h":5621.1712102548,"l":5425.6014087746,"c":5428.6993078208,"v":286257.8373889375,"t":1720857600}
+{"o":5428.6993078208,"h":5509.738468498,"l":5376.5494364025,"c":5459.9976306767,"v":380345.4376556767,"t":1720861200}
+{"o":5459.9976306767,"h":5477.2136631268,"l":5407.140302938,"c":5434.456162998,"v":385374.2685988417,"t":1720864800}
+{"o":5434.456162998,"h":5475.0566951931,"l":5417.7871298601,"c":5458.9161828238,"v":269786.4598555486,"t":1720868400}
+{"o":5458.9161828238,"h":5475.8666202321,"l":5443.0962928827,"c":5463.3150121268,"v":299162.3885087532,"t":1720872000}
+{"o":5463.3150121268,"h":5472.8088033275,"l":5441.4707377416,"c":5459.258530004,"v":464531.6303176424,"t":1720875600}
+{"o":5459.258530004,"h":5459.5716999475,"l":5425.3922077736,"c":5452.8327885198,"v":325851.882195506,"t":1720879200}
+{"o":5452.8327885198,"h":5474.6095367093,"l":5436.1022049589,"c":5470.2804675389,"v":323846.5193242672,"t":1720882800}
+{"o":5470.2804675389,"h":5486.9014412674,"l":5427.2507125531,"c":5440.5896717101,"v":432032.8840018091,"t":1720886400}
+{"o":5440.5896717101,"h":5471.8789812023,"l":5428.2643238202,"c":5464.4717457551,"v":446292.7465814211,"t":1720890000}
+{"o":5464.4717457551,"h":5473.5661641796,"l":5446.1332251687,"c":5453.2787956018,"v":308103.0410603503,"t":1720893600}
+{"o":5453.2787956018,"h":5476.2072540466,"l":5452.063244267,"c":5470.4631302971,"v":362875.2773827398,"t":1720897200}
+{"o":5470.4631302971,"h":5484.9089481561,"l":5464.8419648163,"c":5469.2640154265,"v":404515.7710825208,"t":1720900800}
+{"o":5469.2640154265,"h":5486.3640613549,"l":5446.3489640692,"c":5478.163372508,"v":362562.204919482,"t":1720904400}
+{"o":5478.163372508,"h":5555.4680958434,"l":5434.8732563272,"c":5552.5626882939,"v":572550.981166507,"t":1720908000}
+{"o":5552.5626882939,"h":5613.8701388177,"l":5443.7826727096,"c":5459.8156300848,"v":715800.3092422398,"t":1720911600}
+{"o":5459.8156300848,"h":5584.5794367788,"l":5380.0891516566,"c":5515.8173015883,"v":522328.0621005843,"t":1720915200}
+{"o":5515.8173015883,"h":5525.8433424639,"l":5467.7354931494,"c":5516.174420707,"v":527905.2273014511,"t":1720918800}
+{"o":5516.174420707,"h":5526.65420757,"l":5448.7506588563,"c":5467.8945410842,"v":430858.160191827,"t":1720922400}
+{"o":5467.8945410842,"h":5503.0276281417,"l":5465.6862380687,"c":5479.2859806503,"v":339775.6728077119,"t":1720926000}
+{"o":5479.2859806503,"h":5558.4899128824,"l":5475.2784723452,"c":5518.4397896748,"v":411323.2664318603,"t":1720929600}
+{"o":5518.4397896748,"h":5555.5444217365,"l":5413.3798657922,"c":5464.581165583,"v":495864.0831183546,"t":1720933200}
+{"o":5464.581165583,"h":5478.310265407,"l":5419.7828708272,"c":5424.3118118668,"v":370328.4841020869,"t":1720936800}
+{"o":5424.3118118668,"h":5450.4264815253,"l":5417.1912997438,"c":5434.4597019114,"v":329082.6713437625,"t":1720940400}
+{"o":5434.4597019114,"h":5465.5134102862,"l":5434.4597019114,"c":5457.7853865213,"v":360828.8563256355,"t":1720944000}
+{"o":5457.7853865213,"h":5515.4417263617,"l":5444.2564114622,"c":5501.61806953,"v":461242.1344625698,"t":1720947600}
+{"o":5501.61806953,"h":5508.5875241433,"l":5413.0438584449,"c":5416.1688907294,"v":384872.8424852718,"t":1720951200}
+{"o":5416.1688907294,"h":5436.6428355284,"l":5403.3751467888,"c":5408.1360018087,"v":428458.6770938764,"t":1720954800}
+{"o":5408.1360018087,"h":5520.8914798717,"l":5364.0324313961,"c":5480.1974450831,"v":379244.3762534572,"t":1720958400}
+{"o":5480.1974450831,"h":5512.6198522063,"l":5478.583525796,"c":5498.3784645574,"v":459894.0211440224,"t":1720962000}
+{"o":5498.3784645574,"h":5536.3070852467,"l":5461.7055916629,"c":5530.7254787871,"v":465815.6961830557,"t":1720965600}
+{"o":5530.7254787871,"h":5572.4169512309,"l":5518.1218014987,"c":5565.6735121025,"v":549241.5869580362,"t":1720969200}
+{"o":5565.6735121025,"h":5567.9135740549,"l":5535.1457510838,"c":5549.9760040053,"v":438280.4650724581,"t":1720972800}
+{"o":5549.9760040053,"h":5555.3726783265,"l":5520.2314205822,"c":5536.3627458001,"v":432556.0489303783,"t":1720976400}
+{"o":5536.3627458001,"h":5540.5830338164,"l":5524.0301020675,"c":5535.1184513379,"v":418842.5055538478,"t":1720980000}
+{"o":5535.1184513379,"h":5543.3755065797,"l":5518.3619124477,"c":5541.728685456,"v":324775.1506985594,"t":1720983600}
+{"o":5541.728685456,"h":5582.5179443867,"l":5535.373911739,"c":5555.6892423997,"v":336363.6731644846,"t":1720987200}
+{"o":5555.6892423997,"h":5655.9465619947,"l":5442.862467184,"c":5543.0510136526,"v":441389.8778969836,"t":1720990800}
+{"o":5543.0510136526,"h":5549.0400792023,"l":5486.129392657,"c":5508.4549667003,"v":462640.5336586063,"t":1720994400}
+{"o":5508.4549667003,"h":5558.9549420168,"l":5501.9866427838,"c":5525.031053095,"v":392919.3988252489,"t":1720998000}
+{"o":5525.031053095,"h":5642.7037317263,"l":5501.0548076425,"c":5624.6710140093,"v":465310.1628106236,"t":1721001600}
+{"o":5624.6710140093,"h":5666.3482859925,"l":5490.1875375624,"c":5528.0890761063,"v":434481.4851178108,"t":1721005200}
+{"o":5528.0890761063,"h":5573.6971174076,"l":5485.2070445752,"c":5536.4107982298,"v":408511.5220850468,"t":1721008800}
+{"o":5536.4107982298,"h":5541.9633067691,"l":5496.6133030679,"c":5520.0265353523,"v":370775.0310991541,"t":1721012400}
+{"o":5520.0265353523,"h":5549.3288877972,"l":5491.8053876345,"c":5545.4097437843,"v":376714.109688707,"t":1721016000}
+{"o":5545.4097437843,"h":5555.3812843392,"l":5454.6754833541,"c":5505.0413419835,"v":376021.7480286981,"t":1721019600}
+{"o":5505.0413419835,"h":5570.8522823183,"l":5439.7840867539,"c":5489.1780640038,"v":411817.8562263376,"t":1721023200}
+{"o":5489.1780640038,"h":5525.7563007215,"l":5486.4779765645,"c":5495.4039845217,"v":453053.6004221408,"t":1721026800}
+{"o":5495.4039845217,"h":5524.5203933316,"l":5470.2915222739,"c":5478.3333918347,"v":444879.5811994719,"t":1721030400}
+{"o":5478.3333918347,"h":5555.1431470736,"l":5449.0000841128,"c":5530.3485523144,"v":428029.5914127058,"t":1721034000}
+{"o":5530.3485523144,"h":5542.6027057118,"l":5495.8644499714,"c":5498.9567043551,"v":367758.8712913395,"t":1721037600}
+{"o":5498.9567043551,"h":5579.7759811753,"l":5486.3587987636,"c":5546.568665574,"v":362046.676669135,"t":1721041200}
+{"o":3905.9259879824,"h":3957.9368480421,"l":3894.81286472,"c":3905.9259879824,"v":312494.312934056,"t":1713844800}
+{"o":3905.9259879824,"h":3955.2754503341,"l":3899.6944108394,"c":3940.4159987027,"v":303817.8751868127,"t":1713848400}
+{"o":3940.4159987027,"h":3951.9983127562,"l":3895.3848712298,"c":3908.3631487758,"v":296381.3269971265,"t":1713852000}
+{"o":3908.3631487758,"h":3938.7502199482,"l":3872.0162571304,"c":3908.5351590485,"v":303877.0058149913,"t":1713855600}
+{"o":3908.5351590485,"h":3967.2542333123,"l":3893.9675911762,"c":3957.5237272481,"v":322383.9291908531,"t":1713859200}
+{"o":3957.5237272481,"h":3966.314327874,"l":3912.8311846027,"c":3923.8718560573,"v":280708.8859274877,"t":1713862800}
+{"o":3923.8718560573,"h":4036.838650389,"l":3886.8643564892,"c":4000.6995327361,"v":258907.2087385372,"t":1713866400}
+{"o":4000.6995327361,"h":4058.9488205333,"l":3958.3581957659,"c":4028.5975712362,"v":323953.2565861609,"t":1713870000}
+{"o":4028.5975712362,"h":4049.861358092,"l":3923.1390477642,"c":3963.3497136896,"v":396729.3899757725,"t":1713873600}
+{"o":3963.3497136896,"h":4032.8034407522,"l":3939.7476179535,"c":4010.6157700204,"v":476516.7865815518,"t":1713877200}
+{"o":4010.6157700204,"h":4070.0710823382,"l":3940.8764493797,"c":4036.2562148387,"v":585741.3756162369,"t":1713880800}
+{"o":4036.2562148387,"h":4072.2199735282,"l":3965.605118027,"c":3994.3615111555,"v":617954.0017064428,"t":1713884400}
+{"o":3994.3615111555,"h":4032.8113964968,"l":3931.0203559817,"c":3950.3779628135,"v":506651.2275872825,"t":1713888000}
+{"o":3950.3779628135,"h":4012.5858990998,"l":3912.5863432593,"c":3963.5990781683,"v":480988.5096347627,"t":1713891600}
+{"o":3963.5990781683,"h":3986.4143789136,"l":3931.0418567269,"c":3969.4222074442,"v":491372.108402933,"t":1713895200}
+{"o":3969.4222074442,"h":3996.4516520145,"l":3906.9467219788,"c":3926.3610684347,"v":416885.9413217828,"t":1713898800}
+{"o":3926.3610684347,"h":3933.758699923,"l":3879.3721974962,"c":3900.8416360062,"v":460593.1176486678,"t":1713902400}
+{"o":3900.8416360062,"h":3921.7128947601,"l":3879.5064758857,"c":3895.4581468129,"v":438468.0286518475,"t":1713906000}
+{"o":3895.4581468129,"h":3944.3858068326,"l":3866.4759078743,"c":3906.326755959,"v":398545.2136766309,"t":1713909600}
+{"o":3906.326755959,"h":3909.8125637385,"l":3886.0600407984,"c":3891.8558794989,"v":406244.8048252595,"t":1713913200}
+{"o":3891.8558794989,"h":4004.932067277,"l":3883.4714315845,"c":3973.091349878,"v":526095.0701839073,"t":1713916800}
+{"o":3973.091349878,"h":4033.0399982127,"l":3890.7459301175,"c":3923.7327948228,"v":490782.1074015835,"t":1713920400}
+{"o":3923.7327948228,"h":3931.7510691184,"l":3858.1596387226,"c":3872.912441497,"v":457677.3506804805,"t":1713924000}
+{"o":3872.912441497,"h":3909.6049342528,"l":3869.1459945198,"c":3891.9237590313,"v":336570.1220860186,"t":1713927600}
+{"o":3891.9237590313,"h":3958.9441918473,"l":3875.0891275239,"c":3952.8419191961,"v":460904.5101160894,"t":1713931200}
+{"o":3952.8419191961,"h":3970.9668706162,"l":3897.3845788037,"c":3906.2278691118,"v":421063.5804620817,"t":1713934800}
+{"o":3906.2278691118,"h":3927.1283825195,"l":3880.6208834263,"c":3909.3823048204,"v":420826.1191206517,"t":1713938400}
+{"o":3909.3823048204,"h":3927.179267096,"l":3894.9099542573,"c":3902.1943621873,"v":319011.4462304103,"t":1713942000}
+{"o":3902.1943621873,"h":3963.8528118267,"l":3874.2395739739,"c":3934.9248857555,"v":333355.503423795,"t":1713945600}
+{"o":3934.9248857555,"h":3942.3219354293,"l":3914.0648142239,"c":3936.3048446497,"v":316451.4349914287,"t":1713949200}
+{"o":3936.3048446497,"h":3957.9072138415,"l":3914.4040017528,"c":3938.198955947,"v":318655.7516947863,"t":1713952800}
+{"o":3938.198955947,"h":3984.0926688408,"l":3897.3596384887,"c":3950.3350659875,"v":364146.7355393234,"t":1713956400}
+{"o":3950.3350659875,"h":3962.4278661341,"l":3917.7089881389,"c":3922.0191409406,"v":430625.1810833051,"t":1713960000}
+{"o":3922.0191409406,"h":3995.8841300839,"l":3852.3480607704,"c":3947.2103813659,"v":563572.8668081305,"t":1713963600}
+{"o":3947.2103813659,"h":3984.2367804756,"l":3801.085661156,"c":3923.6969750894,"v":1004725.7168313626,"t":1713967200}
+{"o":3923.6969750894,"h":3979.4443543508,"l":3782.3156277539,"c":3876.1191544138,"v":1136277.3825815651,"t":1713970800}
+{"o":3876.1191544138,"h":3931.5925544252,"l":3852.0375616789,"c":3905.046658715,"v":769359.9068212159,"t":1713974400}
+{"o":3905.046658715,"h":3963.498532361,"l":3885.0724476289,"c":3914.513311292,"v":475847.4839599354,"t":1713978000}
+{"o":3914.513311292,"h":3977.499848403,"l":3803.1158721297,"c":3862.1567139844,"v":505428.1113198026,"t":1713981600}
+{"o":3862.1567139844,"h":3962.0721386406,"l":3824.4408024603,"c":3900.2313642751,"v":633056.3788631925,"t":1713985200}
+{"o":3900.2313642751,"h":3924.3532860884,"l":3838.8693728852,"c":3882.7173394495,"v":506150.505276756,"t":1713988800}
+{"o":3882.7173394495,"h":3916.0811199096,"l":3855.8549277825,"c":3901.2112194926,"v":387584.2394433666,"t":1713992400}
+{"o":3901.2112194926,"h":3953.7852722269,"l":3813.0502328709,"c":3872.8584675035,"v":420466.6403721416,"t":1713996000}
+{"o":3872.8584675035,"h":3944.4019910946,"l":3818.8443628,"c":3897.6563360239,"v":462187.7717592983,"t":1713999600}
+{"o":3897.6563360239,"h":3944.1110773831,"l":3885.376066842,"c":3917.28012656,"v":378589.2958672276,"t":1714003200}
+{"o":3917.28012656,"h":3935.8917093209,"l":3807.59630159,"c":3813.3141264591,"v":379071.507693904,"t":1714006800}
+{"o":3813.3141264591,"h":3846.0260587942,"l":3781.1684019913,"c":3827.2265825915,"v":453017.1136738055,"t":1714010400}
+{"o":3827.2265825915,"h":3845.1227180276,"l":3799.0372579521,"c":3810.7652307745,"v":362264.702956559,"t":1714014000}
+{"o":3810.7652307745,"h":3858.6245512246,"l":3781.045835555,"c":3848.3631318175,"v":404874.5926807419,"t":1714017600}
+{"o":3848.3631318175,"h":3926.9955454392,"l":3817.3463340572,"c":3903.1648004234,"v":279489.8600690853,"t":1714021200}
+{"o":3903.1648004234,"h":3944.8693141978,"l":3873.1918077798,"c":3896.6839013054,"v":413892.7040117689,"t":1714024800}
+{"o":3896.6839013054,"h":3910.8320415433,"l":3849.5828822912,"c":3866.138519013,"v":325000.8465470226,"t":1714028400}
+{"o":3866.138519013,"h":3957.5721241903,"l":3817.3047774157,"c":3918.8676817934,"v":425060.7182032147,"t":1714032000}
+{"o":3918.8676817934,"h":3918.8676817934,"l":3918.8676817934,"c":3918.8676817934,"v":665.73848068,"t":1714035600}
+{"o":3918.8676817934,"h":3972.0193051778,"l":3897.0852161034,"c":3897.0852161034,"v":2447.95304219,"t":1714039200}
+{"o":3897.0852161034,"h":3904.3093747474,"l":3879.7157397531,"c":3888.6884973685,"v":171.859,"t":1714042800}
+{"o":3888.6884973685,"h":3901.7994404274,"l":3859.1864195242,"c":3901.7994404274,"v":74.52993797,"t":1714046400}
+{"o":3901.7994404274,"h":3944.136689633,"l":3901.7994404274,"c":3944.136689633,"v":262.22210971,"t":1714050000}
+{"o":3944.136689633,"h":3944.136689633,"l":3944.136689633,"c":3944.136689633,"v":1669.74291287,"t":1714053600}
+{"o":3944.136689633,"h":3944.136689633,"l":3824.3359895876,"c":3824.3359895876,"v":3508.34360905,"t":1714057200}
+{"o":3824.3359895876,"h":3824.3359895876,"l":3824.3359895876,"c":3824.3359895876,"v":6777.88136956,"t":1714060800}
+{"o":3824.3359895876,"h":3824.3359895876,"l":3824.3359895876,"c":3824.3359895876,"v":2181.2279191,"t":1714064400}
+{"o":3824.3359895876,"h":3824.3359895876,"l":3813.715453699,"c":3813.715453699,"v":1655.85208545,"t":1714068000}
+{"o":3813.715453699,"h":3842.6393988938,"l":3813.715453699,"c":3842.6393988938,"v":1659.65234731,"t":1714071600}
+{"o":3842.6393988938,"h":3842.6393988938,"l":3842.6393988938,"c":3842.6393988938,"v":217.15416673,"t":1714075200}
+{"o":3842.6393988938,"h":3842.6393988938,"l":3828.5564741375,"c":3835.102962939,"v":233.06978683,"t":1714078800}
+{"o":3835.102962939,"h":3870.3499950535,"l":3835.102962939,"c":3870.3499950535,"v":447.04928276,"t":1714082400}
+{"o":3870.3499950535,"h":3870.3499950535,"l":3870.3499950535,"c":3870.3499950535,"v":716.83600989,"t":1714086000}
+{"o":3870.3499950535,"h":3928.4491911768,"l":3865.0574359012,"c":3928.4491911768,"v":1205.29920082,"t":1714089600}
+{"o":3928.4491911768,"h":3928.4491911768,"l":3864.7932079482,"c":3864.7932079482,"v":1174.78379187,"t":1714093200}
+{"o":3864.7932079482,"h":3881.9423182331,"l":3789.4018418125,"c":3825.3639744802,"v":452255.5834153345,"t":1714096800}
+{"o":3825.3639744802,"h":3837.161950822,"l":3800.6315595096,"c":3800.6315595096,"v":418.095,"t":1714100400}
+{"o":3800.6315595096,"h":3829.980590842,"l":3800.6315595096,"c":3829.980590842,"v":1690.75937688,"t":1714104000}
+{"o":3829.980590842,"h":3829.980590842,"l":3829.980590842,"c":3829.980590842,"v":1086.39466154,"t":1714107600}
+{"o":3829.980590842,"h":3829.980590842,"l":3811.4443488876,"c":3811.4443488876,"v":678.34592356,"t":1714111200}
+{"o":3811.4443488876,"h":3811.4443488876,"l":3665.4053140776,"c":3665.4053140776,"v":13.793,"t":1714114800}
+{"o":3665.4053140776,"h":3665.4053140776,"l":3665.4053140776,"c":3665.4053140776,"v":77.15086808,"t":1714118400}
+{"o":3665.4053140776,"h":3665.4053140776,"l":3587.5445106774,"c":3620.0836347442,"v":185.25484706,"t":1714122000}
+{"o":3620.0836347442,"h":3669.096949461,"l":3613.2477331343,"c":3669.096949461,"v":470.8311996,"t":1714125600}
+{"o":3669.096949461,"h":3681.6438679281,"l":3619.4515017507,"c":3647.6913611182,"v":340611.0052128735,"t":1714129200}
+{"o":3647.6913611182,"h":3745.1457792393,"l":3612.7779013536,"c":3683.4217057685,"v":438262.8032520072,"t":1714132800}
+{"o":3683.4217057685,"h":3773.1923060771,"l":3617.3672571135,"c":3704.6183392024,"v":576375.4525478893,"t":1714136400}
+{"o":3704.6183392024,"h":3807.4549855087,"l":3642.0924899836,"c":3730.832419028,"v":569649.1008184903,"t":1714140000}
+{"o":3730.832419028,"h":3791.241406607,"l":3684.2951495492,"c":3756.5640756328,"v":594310.6037655679,"t":1714143600}
+{"o":3756.5640756328,"h":3795.9864268526,"l":3722.8935415005,"c":3759.3821459662,"v":434653.4695280562,"t":1714147200}
+{"o":3759.3821459662,"h":3805.8288739199,"l":3743.3063671285,"c":3778.7638772225,"v":435413.1123550754,"t":1714150800}
+{"o":3778.7638772225,"h":3807.4906411733,"l":3757.2444609709,"c":3806.8413731355,"v":421301.774528067,"t":1714154400}
+{"o":3806.8413731355,"h":3824.4324552638,"l":3677.9802509242,"c":3716.8913170285,"v":453770.3413724577,"t":1714158000}
+{"o":3716.8913170285,"h":3779.9855987952,"l":3690.8201926842,"c":3735.2591465103,"v":368064.5762290676,"t":1714161600}
+{"o":3735.2591465103,"h":3789.5546773278,"l":3694.7504254321,"c":3738.8729326791,"v":314123.253472189,"t":1714165200}
+{"o":3738.8729326791,"h":3869.3263479904,"l":3637.2709259944,"c":3752.9076732168,"v":494991.9559694025,"t":1714168800}
+{"o":3752.9076732168,"h":3977.3239057176,"l":3708.5122631529,"c":3844.287497422,"v":510505.9718557947,"t":1714172400}
+{"o":3844.287497422,"h":3940.4249622867,"l":3719.899570535,"c":3867.790317681,"v":605685.5022972911,"t":1714176000}
+{"o":3867.790317681,"h":3952.1660769729,"l":3693.3240776709,"c":3846.5786075541,"v":744190.4751847814,"t":1714179600}
+{"o":3846.5786075541,"h":3925.4032780931,"l":3779.1181863766,"c":3829.5116300789,"v":392756.7406295208,"t":1714183200}
+{"o":3829.5116300789,"h":3895.891295082,"l":3795.4733662032,"c":3843.1052123726,"v":336185.0636766378,"t":1714186800}
+{"o":3843.1052123726,"h":3887.6896570166,"l":3702.6984571056,"c":3750.7082918813,"v":326872.6043652624,"t":1714190400}
+{"o":3750.7082918813,"h":3795.9351444966,"l":3710.4148563697,"c":3746.1351248574,"v":318895.662309933,"t":1714194000}
+{"o":3746.1351248574,"h":3800.2624155934,"l":3725.4631355899,"c":3758.0664572731,"v":329788.5434155059,"t":1714197600}
+{"o":3758.0664572731,"h":3813.3631839974,"l":3753.4860905091,"c":3789.2563427595,"v":312621.274179651,"t":1714201200}
+{"o":3789.2563427595,"h":3828.7342700483,"l":3771.0027202699,"c":3800.3077140665,"v":258878.6520508506,"t":1714204800}
+{"o":3800.3077140665,"h":3840.422875621,"l":3772.5592297257,"c":3805.9374648956,"v":277969.9515292651,"t":1714208400}
+{"o":3805.9374648956,"h":3844.1379917252,"l":3788.2705165758,"c":3818.4965382635,"v":317583.2038286683,"t":1714212000}
+{"o":3818.4965382635,"h":3859.8341455502,"l":3786.9202061911,"c":3841.7438805958,"v":381328.1072204228,"t":1714215600}
+{"o":3841.7438805958,"h":3895.4996050406,"l":3808.3912619614,"c":3864.7682526584,"v":378500.8642235592,"t":1714219200}
+{"o":3864.7682526584,"h":3947.3119425927,"l":3823.814668052,"c":3879.1761249913,"v":357359.1147229908,"t":1714222800}
+{"o":3879.1761249913,"h":3951.2604806291,"l":3841.4413207427,"c":3905.0095446619,"v":387405.6586316804,"t":1714226400}
+{"o":3905.0095446619,"h":3964.3712091976,"l":3873.1572475532,"c":3928.9922770033,"v":385743.1454861152,"t":1714230000}
+{"o":3928.9922770033,"h":3961.8042777912,"l":3845.2200731175,"c":3878.0999801311,"v":359237.9800427768,"t":1714233600}
+{"o":3878.0999801311,"h":4007.3081483598,"l":3808.6955731377,"c":3916.1915606929,"v":414380.7433281915,"t":1714237200}
+{"o":3916.1915606929,"h":3974.0920451515,"l":3846.1026768144,"c":3934.9272889745,"v":464663.1133755957,"t":1714240800}
+{"o":3934.9272889745,"h":3965.0369750421,"l":3920.9720653804,"c":3962.7049264237,"v":281596.9824545392,"t":1714244400}
+{"o":3962.7049264237,"h":3994.3156910379,"l":3906.1892452089,"c":3915.4227273412,"v":286589.8120949581,"t":1714248000}
+{"o":3915.4227273412,"h":3963.6303458396,"l":3881.1745007394,"c":3936.0669086826,"v":272753.0021636431,"t":1714251600}
+{"o":3936.0669086826,"h":3948.4071586602,"l":3880.803765979,"c":3898.9388554553,"v":274631.3346573066,"t":1714255200}
+{"o":3898.9388554553,"h":3935.8891722778,"l":3861.2945073418,"c":3885.6650533379,"v":274606.6785503349,"t":1714258800}
+{"o":3885.6650533379,"h":3909.0747659535,"l":3869.2106048457,"c":3900.7853430925,"v":300582.8197680037,"t":1714262400}
+{"o":3900.7853430925,"h":3940.8057586862,"l":3860.6492351307,"c":3925.6902158593,"v":279750.1570697902,"t":1714266000}
+{"o":3925.6902158593,"h":4020.1326986871,"l":3844.0385095455,"c":3885.6526295686,"v":398804.5536049353,"t":1714269600}
+{"o":3885.6526295686,"h":3919.8080409784,"l":3862.3028735495,"c":3892.8980933753,"v":345876.0019544784,"t":1714273200}
+{"o":3892.8980933753,"h":3899.2036884073,"l":3855.8417908418,"c":3871.3082501565,"v":252095.5638791799,"t":1714276800}
+{"o":3871.3082501565,"h":3909.2896954412,"l":3854.0812554804,"c":3884.9678664146,"v":367254.5635347785,"t":1714280400}
+{"o":3884.9678664146,"h":3899.8681293989,"l":3870.2317922055,"c":3894.6025444644,"v":255921.8368350926,"t":1714284000}
+{"o":3894.6025444644,"h":4108.2635142829,"l":3878.8468995942,"c":3945.0540201181,"v":272546.2955430678,"t":1714287600}
+{"o":3945.0540201181,"h":4002.2685562922,"l":3910.9697319481,"c":3962.369911486,"v":297465.8628070836,"t":1714291200}
+{"o":3962.369911486,"h":3993.5532045771,"l":3945.8413043918,"c":3968.2002933479,"v":402124.7165408551,"t":1714294800}
+{"o":3968.2002933479,"h":3998.2721600717,"l":3887.5936009859,"c":3925.4738475182,"v":291145.2062770055,"t":1714298400}
+{"o":3925.4738475182,"h":3932.9177969953,"l":3863.6723191996,"c":3880.380182743,"v":273191.3334072767,"t":1714302000}
+{"o":3880.380182743,"h":3899.8697708741,"l":3873.3532347205,"c":3894.8239087929,"v":262821.7095021085,"t":1714305600}
+{"o":3894.8239087929,"h":3927.8575724776,"l":3881.5307613059,"c":3918.8953780396,"v":300278.1869500582,"t":1714309200}
+{"o":3918.8953780396,"h":3938.9389341648,"l":3892.4214917126,"c":3923.1498488894,"v":376358.4587155574,"t":1714312800}
+{"o":3923.1498488894,"h":3937.4857597437,"l":3899.2906637744,"c":3904.3872735673,"v":372263.411560921,"t":1714316400}
+{"o":3904.3872735673,"h":3934.9429156066,"l":3900.1543366815,"c":3922.0846398323,"v":372747.3835572156,"t":1714320000}
+{"o":3922.0846398323,"h":3950.9588521024,"l":3911.0365605909,"c":3947.9744307026,"v":303296.5760293212,"t":1714323600}
+{"o":3947.9744307026,"h":3974.3759435795,"l":3751.4152813904,"c":3816.0701372898,"v":332936.3721642818,"t":1714327200}
+{"o":3816.0701372898,"h":3820.111431178,"l":3763.208501547,"c":3766.6076240967,"v":319572.4789362359,"t":1714330800}
+{"o":3766.6076240967,"h":3772.2975771478,"l":3734.3286348001,"c":3755.8921135823,"v":286141.0907265401,"t":1714334400}
+{"o":3755.8921135823,"h":3810.0502632611,"l":3739.8078568609,"c":3789.0636225812,"v":294781.772918627,"t":1714338000}
+{"o":3789.0636225812,"h":3855.0507551681,"l":3708.8994856539,"c":3773.7906678115,"v":395504.5120243416,"t":1714341600}
+{"o":3773.7906678115,"h":3888.3559845701,"l":3718.6209298144,"c":3858.9637288943,"v":382845.261557417,"t":1714345200}
+{"o":3858.9637288943,"h":3895.675070746,"l":3826.655206868,"c":3853.4085614986,"v":380763.1814453778,"t":1714348800}
+{"o":3853.4085614986,"h":3874.828913919,"l":3826.1992848646,"c":3864.3555315013,"v":644008.3897865817,"t":1714352400}
+{"o":3864.3555315013,"h":3927.8335891056,"l":3787.8071678685,"c":3828.2885717031,"v":597445.8894483106,"t":1714356000}
+{"o":3828.2885717031,"h":3836.2319970833,"l":3782.3892141563,"c":3789.6126069025,"v":453091.7031476182,"t":1714359600}
+{"o":3789.6126069025,"h":3833.140113345,"l":3712.3408387628,"c":3767.9542780713,"v":455186.9658860646,"t":1714363200}
+{"o":3767.9542780713,"h":3786.4001667865,"l":3743.5247166809,"c":3780.862826981,"v":302352.9050135968,"t":1714366800}
+{"o":3780.862826981,"h":3831.8949118484,"l":3708.9624270009,"c":3738.4450224816,"v":393077.4908745327,"t":1714370400}
+{"o":3738.4450224816,"h":3760.5639138204,"l":3723.1869967065,"c":3746.468210055,"v":361949.6821025995,"t":1714374000}
+{"o":3746.468210055,"h":3755.0255494914,"l":3712.6373851903,"c":3744.3936468354,"v":304389.8497314777,"t":1714377600}
+{"o":3744.3936468354,"h":3797.0837344676,"l":3487.6046730045,"c":3588.7404802931,"v":334569.522230992,"t":1714381200}
+{"o":3588.7404802931,"h":3657.1785020358,"l":3553.311704153,"c":3617.6470278472,"v":328788.5810724763,"t":1714384800}
+{"o":3617.6470278472,"h":3634.8057229992,"l":3578.6930207185,"c":3612.1454473093,"v":286950.1948648567,"t":1714388400}
+{"o":3612.1454473093,"h":3647.7731349668,"l":3563.5448858341,"c":3618.2595959277,"v":457369.5747427269,"t":1714392000}
+{"o":3618.2595959277,"h":3639.486266031,"l":3567.7347821938,"c":3588.938324943,"v":513259.7194112206,"t":1714395600}
+{"o":3588.938324943,"h":3659.6070269925,"l":3554.5001974856,"c":3618.9919315648,"v":497136.6791033817,"t":1714399200}
+{"o":3618.9919315648,"h":3648.5299579624,"l":3591.6941477602,"c":3631.979170317,"v":446407.7569362079,"t":1714402800}
+{"o":3631.979170317,"h":3692.6106807382,"l":3547.0123526136,"c":3611.5670406144,"v":490046.4534163657,"t":1714406400}
+{"o":3611.5670406144,"h":3673.7939275918,"l":3604.1110992751,"c":3648.9524946817,"v":595970.7321497663,"t":1714410000}
+{"o":3648.9524946817,"h":3651.1866219653,"l":3601.0346889149,"c":3624.7303544091,"v":478968.2079593412,"t":1714413600}
+{"o":3624.7303544091,"h":3649.3995445531,"l":3592.8250056422,"c":3637.1305818984,"v":572484.7093818618,"t":1714417200}
+{"o":3637.1305818984,"h":3657.8962044556,"l":3602.0561369572,"c":3618.3710165987,"v":517192.0741816509,"t":1714420800}
+{"o":3618.3710165987,"h":3629.3112884864,"l":3592.4372758566,"c":3617.9366155711,"v":354155.9336593276,"t":1714424400}
+{"o":3617.9366155711,"h":3702.2175022208,"l":3559.7642076171,"c":3635.905206714,"v":449871.6879492207,"t":1714428000}
+{"o":3635.905206714,"h":3666.5451118981,"l":3587.5470509204,"c":3619.5536005226,"v":437751.9426758788,"t":1714431600}
+{"o":3619.5536005226,"h":3694.0528494129,"l":3563.4418189388,"c":3622.1450136177,"v":385113.5966737455,"t":1714435200}
+{"o":3622.1450136177,"h":3657.6659968572,"l":3553.6165011103,"c":3584.2729389968,"v":381507.5867226537,"t":1714438800}
+{"o":3584.2729389968,"h":3680.6859670331,"l":3541.8281503401,"c":3638.2168353011,"v":396335.0385047022,"t":1714442400}
+{"o":3638.2168353011,"h":3674.4930617761,"l":3610.9298741964,"c":3648.2107094618,"v":301795.0991259447,"t":1714446000}
+{"o":3648.2107094618,"h":3677.426673751,"l":3598.0476717315,"c":3643.4926081782,"v":357258.1511969378,"t":1714449600}
+{"o":3643.4926081782,"h":3664.1413986568,"l":3611.3953087055,"c":3643.7401218066,"v":325608.0789964203,"t":1714453200}
+{"o":3643.7401218066,"h":3677.8953083961,"l":3626.9009753576,"c":3661.3853092987,"v":323616.2552957647,"t":1714456800}
+{"o":3661.3853092987,"h":3670.6496331992,"l":3638.2592654963,"c":3639.2969970704,"v":248334.658436988,"t":1714460400}
+{"o":3639.2969970704,"h":3729.0784586969,"l":3509.8204474961,"c":3595.7851468036,"v":507783.0729834293,"t":1714464000}
+{"o":3595.7851468036,"h":3648.3936755404,"l":3518.7831260698,"c":3603.9133842413,"v":473558.9076866484,"t":1714467600}
+{"o":3603.9133842413,"h":3621.4916532425,"l":3585.4361644148,"c":3603.2022943451,"v":328058.0427095221,"t":1714471200}
+{"o":3603.2022943451,"h":3669.1860466635,"l":3550.9300097078,"c":3606.6011270777,"v":445482.5220257145,"t":1714474800}
+{"o":3606.6011270777,"h":3681.254017761,"l":3551.8431866953,"c":3671.987485181,"v":667878.3396691757,"t":1714478400}
+{"o":3671.987485181,"h":3700.8989377727,"l":3622.0975938472,"c":3647.704564785,"v":467761.0436535918,"t":1714482000}
+{"o":3647.704564785,"h":3861.8936718854,"l":3640.114297989,"c":3751.6122836786,"v":628858.4280888336,"t":1714485600}
+{"o":3751.6122836786,"h":3795.085106142,"l":3661.906635029,"c":3715.4362420421,"v":580269.6728603654,"t":1714489200}
+{"o":3715.4362420421,"h":3806.1096485809,"l":3274.8157819182,"c":3340.9773684553,"v":1029596.1656846628,"t":1714492800}
+{"o":3340.9773684553,"h":3393.5587011558,"l":3289.3398725823,"c":3358.1411669611,"v":636035.0581685108,"t":1714496400}
+{"o":3358.1411669611,"h":3400.0241677304,"l":3321.2540558311,"c":3368.4051382407,"v":490479.2996370691,"t":1714500000}
+{"o":3368.4051382407,"h":3415.2480038769,"l":3257.6664109426,"c":3359.5063686388,"v":720410.58378526,"t":1714503600}
+{"o":3359.5063686388,"h":3443.754524047,"l":3287.7030548176,"c":3344.7536323685,"v":657063.4898960931,"t":1714507200}
+{"o":3344.7536323685,"h":3387.785454992,"l":3315.9735523393,"c":3341.2204500562,"v":482561.6628578014,"t":1714510800}
+{"o":3341.2204500562,"h":3424.1398477778,"l":3308.3592451157,"c":3377.2154459254,"v":621147.2488417669,"t":1714514400}
+{"o":3377.2154459254,"h":3432.2700138139,"l":3346.2457189121,"c":3395.1334744403,"v":349260.032948036,"t":1714518000}
+{"o":3395.1334744403,"h":3485.1897057668,"l":3336.7412598217,"c":3424.4500094391,"v":432269.3632505155,"t":1714521600}
+{"o":3424.4500094391,"h":3489.3952976854,"l":3361.726354687,"c":3429.0476065641,"v":434266.353616241,"t":1714525200}
+{"o":3429.0476065641,"h":3437.6171841386,"l":3345.7727969648,"c":3380.5690577814,"v":486073.5629045302,"t":1714528800}
+{"o":3380.5690577814,"h":3462.3504298143,"l":3369.0452799832,"c":3451.0876319016,"v":375906.6625523931,"t":1714532400}
+{"o":3451.0876319016,"h":3471.5259585797,"l":3387.4312804932,"c":3434.8373261119,"v":324998.772212273,"t":1714536000}
+{"o":3434.8373261119,"h":3457.2189328878,"l":3398.3470530875,"c":3410.0356217399,"v":328234.3625485898,"t":1714539600}
+{"o":3410.0356217399,"h":3420.213314624,"l":3339.5439443214,"c":3349.6415921126,"v":421240.1010215094,"t":1714543200}
+{"o":3349.6415921126,"h":3526.184650758,"l":3166.1657136958,"c":3442.7665059285,"v":983470.1183329273,"t":1714546800}
+{"o":3442.7665059285,"h":3467.5960645589,"l":3377.1357233793,"c":3442.3602179218,"v":725566.9272893058,"t":1714550400}
+{"o":3442.3602179218,"h":3484.610490741,"l":3384.7830669149,"c":3414.4400937422,"v":455152.3464369313,"t":1714554000}
+{"o":3414.4400937422,"h":3450.3147276285,"l":2554.6989285972,"c":2601.3502532695,"v":444386.1205916345,"t":1714557600}
+{"o":2601.3502532695,"h":2699.6321623484,"l":2577.474423067,"c":2683.0666255785,"v":335281.9938560175,"t":1714561200}
+{"o":2683.0666255785,"h":2816.5350835035,"l":2658.2454729841,"c":2790.5740034584,"v":510327.0037853391,"t":1714564800}
+{"o":2790.5740034584,"h":2817.7877158704,"l":2713.4499407815,"c":2742.9713006901,"v":559922.8361344911,"t":1714568400}
+{"o":2742.9713006901,"h":2798.0188343389,"l":2717.4371922216,"c":2760.239105043,"v":430918.8415553063,"t":1714572000}
+{"o":2760.239105043,"h":2793.0323269449,"l":2715.7505229797,"c":2781.5975059253,"v":630362.1780539193,"t":1714575600}
+{"o":2781.5975059253,"h":2868.1905762021,"l":2702.2784683912,"c":2811.9120335146,"v":572640.8806812873,"t":1714579200}
+{"o":2811.9120335146,"h":2883.9760605815,"l":2675.9743891407,"c":2751.7160267529,"v":661795.3418421536,"t":1714582800}
+{"o":2751.7160267529,"h":2950.4825083729,"l":2569.8412869324,"c":2731.3433928184,"v":1300273.8489589174,"t":1714586400}
+{"o":2731.3433928184,"h":2897.0607502205,"l":2624.5376367656,"c":2762.0997060065,"v":1147248.8543419212,"t":1714590000}
+{"o":2762.0997060065,"h":2840.3844998682,"l":2669.4968361179,"c":2755.7952865606,"v":1104464.2292049474,"t":1714593600}
+{"o":2755.7952865606,"h":2826.0851990612,"l":2628.9842561693,"c":2728.3071604938,"v":573636.1810881272,"t":1714597200}
+{"o":2728.3071604938,"h":2767.6683248861,"l":2683.7729762475,"c":2721.7108231773,"v":453476.8520151073,"t":1714600800}
+{"o":2721.7108231773,"h":2758.1562204434,"l":2589.0069242437,"c":2651.5577660691,"v":402365.107284517,"t":1714604400}
+{"o":2651.5577660691,"h":2710.5205751343,"l":2582.2628520938,"c":2635.5437983259,"v":466324.753738632,"t":1714608000}
+{"o":2635.5437983259,"h":2686.2844817191,"l":2567.1964050117,"c":2638.23646344,"v":449956.6208900909,"t":1714611600}
+{"o":2638.23646344,"h":2854.4939431249,"l":2617.9150002342,"c":2827.6373248425,"v":401264.1687454149,"t":1714615200}
+{"o":2827.6373248425,"h":2858.4060988762,"l":2603.4013205908,"c":2616.0135111178,"v":417754.3727176984,"t":1714618800}
+{"o":2616.0135111178,"h":2658.1759788388,"l":2533.990786077,"c":2545.0106719446,"v":358837.1808018787,"t":1714622400}
+{"o":2545.0106719446,"h":2584.0804759291,"l":2517.1316664402,"c":2561.1607252605,"v":337725.4835277227,"t":1714626000}
+{"o":2561.1607252605,"h":2578.2922927419,"l":2555.4003914994,"c":2564.7592022192,"v":288411.8783292546,"t":1714629600}
+{"o":2564.7592022192,"h":2636.5262259919,"l":2505.1320058734,"c":2562.2636295746,"v":380011.0506244995,"t":1714633200}
+{"o":2562.2636295746,"h":2634.5185728719,"l":2551.8361530574,"c":2621.2063128798,"v":332732.7812544664,"t":1714636800}
+{"o":2621.2063128798,"h":2630.8447148069,"l":2584.2997626289,"c":2607.8867284367,"v":306141.2176869152,"t":1714640400}
+{"o":2607.8867284367,"h":2643.1297750043,"l":2562.6030939722,"c":2596.0349088473,"v":443706.6144340368,"t":1714644000}
+{"o":2596.0349088473,"h":2686.817360662,"l":2522.5731323457,"c":2604.7046610562,"v":737239.4069069278,"t":1714647600}
+{"o":2604.7046610562,"h":2633.367818359,"l":2561.4348194763,"c":2593.4839585794,"v":609911.3031814316,"t":1714651200}
+{"o":2593.4839585794,"h":2616.2488795565,"l":2564.2831356109,"c":2582.2672494335,"v":550225.4925060548,"t":1714654800}
+{"o":2582.2672494335,"h":2648.3273142611,"l":2547.9822603356,"c":2616.4976078475,"v":615826.1064128111,"t":1714658400}
+{"o":2616.4976078475,"h":2650.2539747714,"l":2569.9052546254,"c":2617.2554118956,"v":723134.7254298682,"t":1714662000}
+{"o":2617.2554118956,"h":2624.6792518383,"l":2574.3434818086,"c":2589.100151081,"v":517399.5115420643,"t":1714665600}
+{"o":2589.100151081,"h":2628.2965471927,"l":2569.0162610267,"c":2604.1408451832,"v":519272.6762358466,"t":1714669200}
+{"o":2604.1408451832,"h":2637.539326119,"l":2580.22436878,"c":2593.3057270818,"v":452208.7731800802,"t":1714672800}
+{"o":2593.3057270818,"h":2653.8181161743,"l":2575.4106165059,"c":2649.2134951716,"v":403397.6233072513,"t":1714676400}
+{"o":2649.2134951716,"h":2736.5094156131,"l":2601.2537389273,"c":2694.3032630074,"v":460959.4422545616,"t":1714680000}
+{"o":2694.3032630074,"h":2740.5761198499,"l":2666.4060327577,"c":2709.9770125691,"v":522270.1463114295,"t":1714683600}
+{"o":2709.9770125691,"h":2751.2493036104,"l":2653.9171761918,"c":2672.408287461,"v":512476.5880383356,"t":1714687200}
+{"o":2672.408287461,"h":2731.2637641402,"l":2646.6796995957,"c":2697.6843393825,"v":350058.141144991,"t":1714690800}
+{"o":2697.6843393825,"h":2728.7347985505,"l":2679.827877569,"c":2703.2843520789,"v":400395.2434802645,"t":1714694400}
+{"o":2703.2843520789,"h":2769.5001508828,"l":2698.4469067716,"c":2735.6593622186,"v":485699.7601407592,"t":1714698000}
+{"o":2735.6593622186,"h":2779.2654250143,"l":2668.3536884388,"c":2710.5404537125,"v":479720.0360298718,"t":1714701600}
+{"o":2710.5404537125,"h":2748.9431913391,"l":2695.3604648485,"c":2720.3488558636,"v":498682.5422275321,"t":1714705200}
+{"o":2720.3488558636,"h":2739.0259024341,"l":2693.0762104088,"c":2698.6142197411,"v":458992.6997060739,"t":1714708800}
+{"o":2698.6142197411,"h":2715.2188485238,"l":2677.1571592532,"c":2684.3028511489,"v":374817.6689112451,"t":1714712400}
+{"o":2684.3028511489,"h":2736.4030811795,"l":2663.3658612398,"c":2714.6405594442,"v":304211.1991535303,"t":1714716000}
+{"o":2714.6405594442,"h":2773.4169547443,"l":2679.1518576221,"c":2732.6276509997,"v":319997.6435488557,"t":1714719600}
+{"o":2732.6276509997,"h":2761.5211197336,"l":2699.6728638305,"c":2713.8248838485,"v":320446.7957609891,"t":1714723200}
+{"o":2713.8248838485,"h":2747.9353889165,"l":2687.09901334,"c":2719.418168855,"v":299749.8503782786,"t":1714726800}
+{"o":2719.418168855,"h":2761.1977569595,"l":2673.2976601332,"c":2726.6662393981,"v":308330.381411977,"t":1714730400}
+{"o":2726.6662393981,"h":2753.0126146782,"l":2701.3014178915,"c":2727.2382188462,"v":308307.1023793949,"t":1714734000}
+{"o":2727.2382188462,"h":2854.2871026799,"l":2616.2975197588,"c":2733.5243193025,"v":695946.4074173485,"t":1714737600}
+{"o":2733.5243193025,"h":2804.1336635381,"l":2703.1702550069,"c":2741.5155114776,"v":755889.1133652554,"t":1714741200}
+{"o":2741.5155114776,"h":2784.7810442458,"l":2708.5006687071,"c":2760.0480472939,"v":630261.8321933051,"t":1714744800}
+{"o":2760.0480472939,"h":2779.9339586453,"l":2725.9716332321,"c":2757.7788685284,"v":460190.7521314292,"t":1714748400}
+{"o":2757.7788685284,"h":2798.439494965,"l":2747.3251374439,"c":2758.4560898402,"v":493504.4358118487,"t":1714752000}
+{"o":2758.4560898402,"h":2814.4482283481,"l":2748.2489041151,"c":2800.7619586235,"v":627327.0169965916,"t":1714755600}
+{"o":2800.7619586235,"h":2814.5504267259,"l":2785.0031681004,"c":2790.2857331265,"v":389127.5845787178,"t":1714759200}
+{"o":2790.2857331265,"h":2812.1928917606,"l":2776.8550631448,"c":2811.7561921687,"v":417539.1014505498,"t":1714762800}
+{"o":2811.7561921687,"h":2858.9960138794,"l":2765.1927958953,"c":2808.5785266576,"v":498965.0933504321,"t":1714766400}
+{"o":2808.5785266576,"h":2820.8637546411,"l":2783.7267448377,"c":2795.5981028803,"v":384260.3505796412,"t":1714770000}
+{"o":2795.5981028803,"h":2811.8337314839,"l":2768.2050953267,"c":2779.7164279637,"v":363913.705139551,"t":1714773600}
+{"o":2779.7164279637,"h":2818.730846473,"l":2761.9924470598,"c":2793.1187249192,"v":465364.7850509844,"t":1714777200}
+{"o":2793.1187249192,"h":2817.2799151874,"l":2787.605954166,"c":2803.7952554425,"v":443544.2379762914,"t":1714780800}
+{"o":2803.7952554425,"h":2824.6580707368,"l":2783.9123662702,"c":2797.0647362929,"v":419653.1424857898,"t":1714784400}
+{"o":2797.0647362929,"h":2808.567250648,"l":2773.2268095574,"c":2800.4880398351,"v":386324.2571682443,"t":1714788000}
+{"o":2800.4880398351,"h":2821.4790283463,"l":2780.8496612307,"c":2796.7503091869,"v":328174.4511563688,"t":1714791600}
+{"o":2796.7503091869,"h":2846.8454064053,"l":2793.2790374186,"c":2829.4241539694,"v":377658.4119822931,"t":1714795200}
+{"o":2829.4241539694,"h":2834.4611107941,"l":2765.929361558,"c":2784.3357398933,"v":371071.2779672759,"t":1714798800}
+{"o":2784.3357398933,"h":2827.1255157774,"l":2762.0777035985,"c":2800.2846009844,"v":291445.3713797626,"t":1714802400}
+{"o":2800.2846009844,"h":2823.0540366168,"l":2792.1176805823,"c":2811.4894966974,"v":306176.7217458256,"t":1714806000}
+{"o":2811.4894966974,"h":2837.5536028811,"l":2769.5716635296,"c":2792.3795251436,"v":313730.1703833897,"t":1714809600}
+{"o":2792.3795251436,"h":2816.5450746932,"l":2780.3807762533,"c":2793.9124864241,"v":299069.4350295624,"t":1714813200}
+{"o":2793.9124864241,"h":2892.7258481076,"l":2751.4474281828,"c":2836.9054150011,"v":405268.9500684027,"t":1714816800}
+{"o":2836.9054150011,"h":2841.6695516682,"l":2783.0768329097,"c":2791.1781553462,"v":556742.5064016241,"t":1714820400}
+{"o":2791.1781553462,"h":2822.4463055283,"l":2784.1861736377,"c":2822.2301409627,"v":470833.6841520905,"t":1714824000}
+{"o":2822.2301409627,"h":2854.2612631501,"l":2777.5887953027,"c":2826.7985485495,"v":446061.7080981859,"t":1714827600}
+{"o":2826.7985485495,"h":2869.5939545329,"l":2806.5693782672,"c":2824.1177368854,"v":468311.0749306729,"t":1714831200}
+{"o":2824.1177368854,"h":2845.9376054872,"l":2800.3227415785,"c":2830.0342111023,"v":401917.4848006013,"t":1714834800}
+{"o":2830.0342111023,"h":2844.3691289039,"l":2790.7351202074,"c":2820.6259087471,"v":417499.0338032331,"t":1714838400}
+{"o":2820.6259087471,"h":2849.6173321396,"l":2791.3054279199,"c":2837.3726632178,"v":468476.0872005747,"t":1714842000}
+{"o":2837.3726632178,"h":2859.8242900889,"l":2797.5726892309,"c":2818.6977034731,"v":429373.0297789203,"t":1714845600}
+{"o":2818.6977034731,"h":2836.7839383181,"l":2805.1001336622,"c":2822.6977532669,"v":327811.6892363299,"t":1714849200}
+{"o":2822.6977532669,"h":2837.2526196754,"l":2811.7820018166,"c":2822.1657834404,"v":354236.2936798496,"t":1714852800}
+{"o":2822.1657834404,"h":2851.1175451425,"l":2796.7815915226,"c":2824.3716233188,"v":329599.0301711498,"t":1714856400}
+{"o":2824.3716233188,"h":2831.5123445903,"l":2811.1518451959,"c":2814.6751495269,"v":284262.3791072576,"t":1714860000}
+{"o":2814.6751495269,"h":2838.5091685806,"l":2811.4192787113,"c":2823.9728660222,"v":292788.1923285868,"t":1714863600}
+{"o":2823.9728660222,"h":2846.6952220639,"l":2790.3956833141,"c":2805.7999309542,"v":427229.0478893737,"t":1714867200}
+{"o":2805.7999309542,"h":2812.7298722071,"l":2767.8690114523,"c":2794.7990041374,"v":450886.2863941264,"t":1714870800}
+{"o":2794.7990041374,"h":2844.2434320082,"l":2790.7800090187,"c":2823.0905523255,"v":328084.5527354429,"t":1714874400}
+{"o":2823.0905523255,"h":2841.5221986762,"l":2801.1903402209,"c":2831.0945315454,"v":287835.6182495467,"t":1714878000}
+{"o":2831.0945315454,"h":2837.7799412435,"l":2802.8064390448,"c":2814.9904355403,"v":286049.6381275433,"t":1714881600}
+{"o":2814.9904355403,"h":2847.6267775576,"l":2803.1636154097,"c":2818.8174664389,"v":426084.2900899179,"t":1714885200}
+{"o":2818.8174664389,"h":2835.1812449705,"l":2810.5011035272,"c":2819.8938186664,"v":422516.5943698511,"t":1714888800}
+{"o":2819.8938186664,"h":2850.8958438594,"l":2814.9866463579,"c":2840.7171597772,"v":369223.1625599678,"t":1714892400}
+{"o":2840.7171597772,"h":2862.0126146396,"l":2832.9319783027,"c":2845.2139819478,"v":365558.1285414526,"t":1714896000}
+{"o":2845.2139819478,"h":2848.1221676015,"l":2829.178423288,"c":2842.3817447032,"v":290831.641865888,"t":1714899600}
+{"o":2842.3817447032,"h":2851.553927514,"l":2830.8598324235,"c":2848.5154419508,"v":258190.9399871685,"t":1714903200}
+{"o":2848.5154419508,"h":2862.8107401609,"l":2805.9735009202,"c":2825.558193971,"v":236577.3071969306,"t":1714906800}
+{"o":2825.558193971,"h":2846.5085490515,"l":2807.6140122066,"c":2826.9427916878,"v":319476.8360548702,"t":1714910400}
+{"o":2826.9427916878,"h":2856.2344209977,"l":2789.5040272985,"c":2819.8622997407,"v":367547.3486291084,"t":1714914000}
+{"o":2819.8622997407,"h":2870.870329854,"l":2798.7118648582,"c":2867.0159577781,"v":363148.9596290379,"t":1714917600}
+{"o":2867.0159577781,"h":2870.0894288543,"l":2850.5676704487,"c":2859.5816367966,"v":421378.1769011546,"t":1714921200}
+{"o":2859.5816367966,"h":2867.317338012,"l":2841.2710409975,"c":2853.8369554851,"v":389583.3557462874,"t":1714924800}
+{"o":2853.8369554851,"h":2873.7013389056,"l":2815.6575478986,"c":2836.5526543031,"v":424451.6256224328,"t":1714928400}
+{"o":2836.5526543031,"h":2845.9876280736,"l":2816.1037683347,"c":2828.3890432793,"v":468066.162104828,"t":1714932000}
+{"o":2828.3890432793,"h":2840.6694829768,"l":2819.8490549452,"c":2828.0312341616,"v":425009.6091520548,"t":1714935600}
+{"o":2828.0312341616,"h":2839.9376443137,"l":2805.0048038571,"c":2827.5743570418,"v":431124.9541561119,"t":1714939200}
+{"o":2827.5743570418,"h":2844.1960792559,"l":2812.1926600283,"c":2841.9296951575,"v":348622.0432974086,"t":1714942800}
+{"o":2841.9296951575,"h":2843.862228134,"l":2823.764516884,"c":2834.6590303011,"v":420557.0697962043,"t":1714946400}
+{"o":2834.6590303011,"h":2856.068987141,"l":2829.4355258593,"c":2842.1660664928,"v":367373.8126512507,"t":1714950000}
+{"o":2842.1660664928,"h":2873.2148485983,"l":2803.5482464665,"c":2839.6561606194,"v":340117.0885541415,"t":1714953600}
+{"o":2839.6561606194,"h":2861.3782262118,"l":2812.4983569415,"c":2832.0653251633,"v":458883.45572194,"t":1714957200}
+{"o":2832.0653251633,"h":2851.6838525054,"l":2816.1765994861,"c":2821.0800624292,"v":393984.5241281788,"t":1714960800}
+{"o":2821.0800624292,"h":2861.2110772786,"l":2806.828491907,"c":2856.1456916184,"v":345244.7725977123,"t":1714964400}
+{"o":2856.1456916184,"h":2897.2646286447,"l":2801.5367442807,"c":2840.1012004753,"v":366724.0709934985,"t":1714968000}
+{"o":2840.1012004753,"h":2860.8293739095,"l":2814.2997245877,"c":2842.4363062579,"v":358439.0234044139,"t":1714971600}
+{"o":2842.4363062579,"h":2882.9447464451,"l":2830.7639849809,"c":2838.8737331995,"v":380736.7277150555,"t":1714975200}
+{"o":2838.8737331995,"h":2854.0981313762,"l":2815.3308887743,"c":2833.8398817925,"v":334369.5005666344,"t":1714978800}
+{"o":2833.8398817925,"h":2947.9166872465,"l":2735.5455169583,"c":2840.9461418819,"v":624812.1895624319,"t":1714982400}
+{"o":2840.9461418819,"h":2880.3487559344,"l":2813.0573864128,"c":2876.1421118447,"v":560916.7523568112,"t":1714986000}
+{"o":2876.1421118447,"h":2888.4388614935,"l":2792.4403000276,"c":2808.3177878715,"v":545914.3828620187,"t":1714989600}
+{"o":2808.3177878715,"h":2862.5906081469,"l":2806.2000749594,"c":2849.9246193352,"v":532148.6393963469,"t":1714993200}
+{"o":2849.9246193352,"h":2891.4179972199,"l":2771.2549991351,"c":2825.0379206069,"v":532110.7868335226,"t":1714996800}
+{"o":2825.0379206069,"h":2914.574926657,"l":2804.5807165821,"c":2863.1957480791,"v":650113.0899887944,"t":1715000400}
+{"o":2863.1957480791,"h":2930.8129185716,"l":2791.0248146188,"c":2860.9375481291,"v":569080.959615125,"t":1715004000}
+{"o":2860.9375481291,"h":2938.2992698368,"l":2828.8770363927,"c":2925.7870129794,"v":576902.5454170466,"t":1715007600}
+{"o":2925.7870129794,"h":2940.6156740724,"l":2853.1301803454,"c":2891.4644086965,"v":467998.854712869,"t":1715011200}
+{"o":2891.4644086965,"h":2982.5090873599,"l":2857.5493492994,"c":2942.968075334,"v":535972.3486341262,"t":1715014800}
+{"o":2942.968075334,"h":2982.9044909578,"l":2910.3541470637,"c":2945.8889121036,"v":509579.4636566814,"t":1715018400}
+{"o":2945.8889121036,"h":2979.1122513555,"l":2908.2885603655,"c":2978.3587487842,"v":565931.7373895682,"t":1715022000}
+{"o":2978.3587487842,"h":3013.749446899,"l":2895.7835620252,"c":2944.7781647694,"v":459458.7528509038,"t":1715025600}
+{"o":2944.7781647694,"h":3237.0010144045,"l":2937.8034654421,"c":3221.4080115876,"v":402172.4802217617,"t":1715029200}
+{"o":3221.4080115876,"h":3235.2869395303,"l":3192.4129490467,"c":3213.8001514102,"v":364815.0878557929,"t":1715032800}
+{"o":3213.8001514102,"h":3252.3495917997,"l":3170.0432612039,"c":3186.6880066174,"v":346424.8445139198,"t":1715036400}
+{"o":3186.6880066174,"h":3224.2047641734,"l":3168.3811143292,"c":3201.0125127589,"v":427201.3747222261,"t":1715040000}
+{"o":3201.0125127589,"h":3306.7119688787,"l":3129.3368339424,"c":3220.3019402403,"v":497862.6341972569,"t":1715043600}
+{"o":3220.3019402403,"h":3230.7250088008,"l":3188.5754276317,"c":3206.2099443831,"v":398426.8493539892,"t":1715047200}
+{"o":3206.2099443831,"h":3208.2365362828,"l":3090.6226705315,"c":3146.9589261938,"v":526407.6724289489,"t":1715050800}
+{"o":3146.9589261938,"h":3186.4724512712,"l":3143.9470565692,"c":3169.5905185703,"v":375117.2383624504,"t":1715054400}
+{"o":3169.5905185703,"h":3242.526272307,"l":3147.4635635574,"c":3225.1061454146,"v":375575.2997115566,"t":1715058000}
+{"o":3225.1061454146,"h":3240.7008614673,"l":3186.178355813,"c":3215.1853907369,"v":345721.9757222963,"t":1715061600}
+{"o":3215.1853907369,"h":3257.2942812035,"l":3168.3156680233,"c":3201.1822154029,"v":501574.3079153833,"t":1715065200}
+{"o":3201.1822154029,"h":3277.1758938215,"l":3193.4487427237,"c":3265.3765209431,"v":533121.7915434522,"t":1715068800}
+{"o":3265.3765209431,"h":3286.8256405953,"l":3168.857997135,"c":3191.5679572244,"v":375041.4667878007,"t":1715072400}
+{"o":3191.5679572244,"h":3201.4819138835,"l":3160.9875480157,"c":3181.5040051343,"v":343162.5302736011,"t":1715076000}
+{"o":3181.5040051343,"h":3187.0379790377,"l":3139.1960317013,"c":3141.9059743693,"v":375526.2595364002,"t":1715079600}
+{"o":3141.9059743693,"h":3159.3373083653,"l":3127.1587346281,"c":3151.2567638957,"v":455004.3521746921,"t":1715083200}
+{"o":3151.2567638957,"h":3234.9834138878,"l":3097.4632769635,"c":3185.9282751362,"v":519163.7833568929,"t":1715086800}
+{"o":3185.9282751362,"h":3265.060613114,"l":3162.8737627182,"c":3246.880837895,"v":547265.3941764049,"t":1715090400}
+{"o":3246.880837895,"h":3292.5685286039,"l":3179.7033676829,"c":3241.3483322384,"v":469050.8972053264,"t":1715094000}
+{"o":3241.3483322384,"h":3258.0501470987,"l":3209.4284751022,"c":3241.8092557019,"v":417348.4739622694,"t":1715097600}
+{"o":3241.8092557019,"h":3250.7820718604,"l":3191.426992147,"c":3211.2776074747,"v":404220.9737218165,"t":1715101200}
+{"o":3211.2776074747,"h":3285.4343827721,"l":3156.8052780676,"c":3246.9903482244,"v":563290.4642661726,"t":1715104800}
+{"o":3246.9903482244,"h":3267.0266320085,"l":3220.7758108779,"c":3242.8822913885,"v":454371.2051866875,"t":1715108400}
+{"o":3242.8822913885,"h":3269.0405267384,"l":3235.1872610875,"c":3246.8012614844,"v":515041.4004053295,"t":1715112000}
+{"o":3246.8012614844,"h":3264.3186625834,"l":3211.6403833676,"c":3236.9703327352,"v":529203.9030004516,"t":1715115600}
+{"o":3236.9703327352,"h":3283.9761862315,"l":3208.1728566725,"c":3232.1391376403,"v":698453.710698124,"t":1715119200}
+{"o":3232.1391376403,"h":3283.1384849522,"l":3186.6393788308,"c":3234.9537069836,"v":589338.2681627488,"t":1715122800}
+{"o":3234.9537069836,"h":3271.2460490912,"l":3196.6804299889,"c":3237.2421823035,"v":609252.9020813246,"t":1715126400}
+{"o":3237.2421823035,"h":3267.6725094546,"l":3212.5554596975,"c":3249.293581334,"v":397172.2043838434,"t":1715130000}
+{"o":3249.293581334,"h":3315.1344716189,"l":3246.6811240043,"c":3287.5948468516,"v":304340.2679928442,"t":1715133600}
+{"o":3287.5948468516,"h":3324.8515112595,"l":3265.3930391445,"c":3310.7271947532,"v":318264.2413967191,"t":1715137200}
+{"o":3310.7271947532,"h":3359.2645819966,"l":3244.3349462279,"c":3304.7261237574,"v":332554.0686371057,"t":1715140800}
+{"o":3304.7261237574,"h":3318.7034143685,"l":3272.7726741461,"c":3292.0936085282,"v":288883.1427738823,"t":1715144400}
+{"o":3292.0936085282,"h":3344.06542508,"l":3254.4736757509,"c":3294.9716605025,"v":356945.2170251821,"t":1715148000}
+{"o":3294.9716605025,"h":3358.4638386028,"l":3256.2010543075,"c":3303.982568988,"v":323461.7282106723,"t":1715151600}
+{"o":3303.982568988,"h":3339.4195398658,"l":3280.157357458,"c":3328.6689820296,"v":302415.3882922888,"t":1715155200}
+{"o":3328.6689820296,"h":3361.4010490364,"l":3287.056732194,"c":3340.3920184105,"v":308254.6861022878,"t":1715158800}
+{"o":3340.3920184105,"h":3361.7564167137,"l":3319.4389822691,"c":3343.9401577833,"v":301202.8460172991,"t":1715162400}
+{"o":3343.9401577833,"h":3349.7165611682,"l":3303.150162499,"c":3313.7897226924,"v":297805.2088065891,"t":1715166000}
+{"o":3313.7897226924,"h":3343.2435434987,"l":3293.7480499814,"c":3330.6030458791,"v":343455.1707797204,"t":1715169600}
+{"o":3330.6030458791,"h":3378.7695888378,"l":3304.57010789,"c":3371.5249688669,"v":460116.3459384816,"t":1715173200}
+{"o":3371.5249688669,"h":3398.6212066461,"l":3305.3053546884,"c":3324.7325468123,"v":457947.0875897458,"t":1715176800}
+{"o":3324.7325468123,"h":3334.0526381171,"l":3258.4679269578,"c":3278.6697626417,"v":453060.2499434588,"t":1715180400}
+{"o":3278.6697626417,"h":3368.8534946742,"l":3252.6347933096,"c":3368.7655310872,"v":344507.8811347493,"t":1715184000}
+{"o":3368.7655310872,"h":3389.207783401,"l":3335.286222545,"c":3346.2872536484,"v":344123.8278751477,"t":1715187600}
+{"o":3346.2872536484,"h":3407.7050242842,"l":3290.3677435633,"c":3306.71258641,"v":424919.6785420762,"t":1715191200}
+{"o":3306.71258641,"h":3376.2997830144,"l":3255.7944064522,"c":3295.2289112734,"v":415195.119447165,"t":1715194800}
+{"o":3295.2289112734,"h":3396.6923306813,"l":3156.6314905209,"c":3264.3964257304,"v":616319.2126623176,"t":1715198400}
+{"o":3264.3964257304,"h":3368.5540486119,"l":3239.7409641518,"c":3344.5785446302,"v":512229.9639737547,"t":1715202000}
+{"o":3344.5785446302,"h":3372.5768192058,"l":3316.3060905923,"c":3336.7793692314,"v":484147.4005973821,"t":1715205600}
+{"o":3336.7793692314,"h":3365.2197268354,"l":3300.8808198505,"c":3332.1891572007,"v":401475.9881985707,"t":1715209200}
+{"o":3332.1891572007,"h":3370.1109498553,"l":3312.5739284826,"c":3348.8015695579,"v":389657.6157482362,"t":1715212800}
+{"o":3348.8015695579,"h":3374.7723174895,"l":3323.6718395899,"c":3350.2727677381,"v":409630.311228631,"t":1715216400}
+{"o":3350.2727677381,"h":3364.3390084986,"l":3317.833335024,"c":3332.0890141626,"v":344788.128781679,"t":1715220000}
+{"o":3332.0890141626,"h":3361.0419075715,"l":3308.2975155755,"c":3347.267550242,"v":303542.4584599108,"t":1715223600}
+{"o":3347.267550242,"h":3363.8228286694,"l":3324.7030488752,"c":3329.6358172321,"v":270630.1947041305,"t":1715227200}
+{"o":3329.6358172321,"h":3365.3886048902,"l":3326.1436074445,"c":3352.4311630406,"v":345202.7805582262,"t":1715230800}
+{"o":3352.4311630406,"h":3383.2190459905,"l":3310.3656258713,"c":3322.1868434885,"v":356294.1879048076,"t":1715234400}
+{"o":3322.1868434885,"h":3389.1379891228,"l":3271.1679747219,"c":3333.7349020516,"v":349580.5090636568,"t":1715238000}
+{"o":3333.7349020516,"h":3352.4660300583,"l":3311.5874761505,"c":3349.2188494718,"v":349789.9725049119,"t":1715241600}
+{"o":3349.2188494718,"h":3377.7981575148,"l":3295.1744532897,"c":3350.3086380267,"v":340954.8042085954,"t":1715245200}
+{"o":3350.3086380267,"h":3385.0533704152,"l":3297.0816968826,"c":3336.131534293,"v":344351.7506543969,"t":1715248800}
+{"o":3336.131534293,"h":3391.2463462081,"l":3249.7230709943,"c":3322.2943737106,"v":311692.7062223708,"t":1715252400}
+{"o":3322.2943737106,"h":3363.0554329089,"l":3283.2455333765,"c":3325.177384947,"v":343410.5703653518,"t":1715256000}
+{"o":3325.177384947,"h":3396.9360436167,"l":3263.669858014,"c":3354.7337967934,"v":469178.4496445601,"t":1715259600}
+{"o":3354.7337967934,"h":3400.7111073498,"l":3293.2679575779,"c":3365.1718107857,"v":469479.4502180403,"t":1715263200}
+{"o":3365.1718107857,"h":3436.3124182281,"l":3280.682727562,"c":3326.8755393759,"v":584144.2167346022,"t":1715266800}
+{"o":3326.8755393759,"h":3378.358452853,"l":3319.4320715122,"c":3320.8316482704,"v":675373.0211469348,"t":1715270400}
+{"o":3320.8316482704,"h":3380.1375674568,"l":3311.2218414694,"c":3362.9748264283,"v":490121.0745568222,"t":1715274000}
+{"o":3362.9748264283,"h":3389.2504863013,"l":3316.3357248518,"c":3363.6924836104,"v":382738.5580845539,"t":1715277600}
+{"o":3363.6924836104,"h":3439.843134347,"l":3280.9899928187,"c":3355.2248854028,"v":479177.4391361112,"t":1715281200}
+{"o":3355.2248854028,"h":3418.6763578501,"l":3316.7494000741,"c":3383.9985018327,"v":483544.5672318619,"t":1715284800}
+{"o":3383.9985018327,"h":3435.8105801175,"l":3368.0107753518,"c":3425.9841954041,"v":410855.049953994,"t":1715288400}
+{"o":3425.9841954041,"h":3493.4920086103,"l":3340.2242574355,"c":3405.1381003406,"v":559954.0256779902,"t":1715292000}
+{"o":3405.1381003406,"h":3411.3024313924,"l":3363.6846679917,"c":3394.7853706116,"v":574002.39287333,"t":1715295600}
+{"o":3394.7853706116,"h":3451.8258679976,"l":3364.6183360473,"c":3420.4864940343,"v":441369.0159768692,"t":1715299200}
+{"o":3420.4864940343,"h":3478.9286515673,"l":3353.5365122628,"c":3412.4162449761,"v":437209.4185780328,"t":1715302800}
+{"o":3412.4162449761,"h":3427.15939408,"l":3394.2020933988,"c":3421.3928433432,"v":373993.9049992645,"t":1715306400}
+{"o":3421.3928433432,"h":3451.8676337194,"l":3386.5762511324,"c":3423.1107768874,"v":404222.6516211085,"t":1715310000}
+{"o":3423.1107768874,"h":3446.866263657,"l":3412.5041168817,"c":3423.8594282193,"v":355890.9324828736,"t":1715313600}
+{"o":3423.8594282193,"h":3654.0092895676,"l":3390.9981744252,"c":3613.642100599,"v":305113.884409471,"t":1715317200}
+{"o":3613.642100599,"h":3661.6663855803,"l":3604.4833731067,"c":3653.5844444534,"v":307096.2170273267,"t":1715320800}
+{"o":3653.5844444534,"h":3672.7842776879,"l":3636.6719823793,"c":3641.9714200014,"v":363479.8299003546,"t":1715324400}
+{"o":3641.9714200014,"h":3645.2791012405,"l":3582.309800272,"c":3618.7773364764,"v":327277.3411079944,"t":1715328000}
+{"o":3618.7773364764,"h":3638.4764792506,"l":3597.3860411121,"c":3627.1180121453,"v":318592.2364700197,"t":1715331600}
+{"o":3627.1180121453,"h":3636.7677558937,"l":3577.7978162723,"c":3632.5592177111,"v":268268.9800138279,"t":1715335200}
+{"o":3632.5592177111,"h":3663.8209398731,"l":3604.8722889488,"c":3657.7309194682,"v":343451.2175207256,"t":1715338800}
+{"o":3657.7309194682,"h":3673.1044928202,"l":3614.5756048401,"c":3626.2265769543,"v":354880.3079726796,"t":1715342400}
+{"o":3626.2265769543,"h":3644.9305079381,"l":3604.5948819482,"c":3626.2387904776,"v":352592.4540783046,"t":1715346000}
+{"o":3626.2387904776,"h":3727.9062528774,"l":3457.5963609381,"c":3585.2913116573,"v":753048.8596969417,"t":1715349600}
+{"o":3585.2913116573,"h":3632.8769693785,"l":3541.2219772398,"c":3594.3282004641,"v":726565.044123302,"t":1715353200}
+{"o":3594.3282004641,"h":3649.751816031,"l":3535.4495402517,"c":3606.9005295667,"v":662879.9032905982,"t":1715356800}
+{"o":3606.9005295667,"h":3666.4251840043,"l":3552.7618712048,"c":3625.3395345363,"v":544721.8734545552,"t":1715360400}
+{"o":3625.3395345363,"h":3672.9109871136,"l":3549.1090253949,"c":3602.7135744566,"v":437735.0102969409,"t":1715364000}
+{"o":3602.7135744566,"h":3641.2218879253,"l":3565.7115650969,"c":3608.5270707211,"v":397731.5884606814,"t":1715367600}
+{"o":3608.5270707211,"h":3663.5813151476,"l":3560.360712949,"c":3617.5764540068,"v":389723.4159111074,"t":1715371200}
+{"o":3617.5764540068,"h":3642.7879209775,"l":3599.7302086096,"c":3619.8201925113,"v":392869.4577308054,"t":1715374800}
+{"o":3619.8201925113,"h":3640.1280206974,"l":3574.0990916083,"c":3620.8183018087,"v":393019.2853276701,"t":1715378400}
+{"o":3620.8183018087,"h":3641.2540987412,"l":3557.8689794755,"c":3565.8038824058,"v":344300.0769030691,"t":1715382000}
+{"o":3565.8038824058,"h":3607.3382261117,"l":3542.0290587655,"c":3588.5976960398,"v":349659.7807041552,"t":1715385600}
+{"o":3588.5976960398,"h":3630.1028526748,"l":3530.8065535739,"c":3538.3838235694,"v":364446.4443478187,"t":1715389200}
+{"o":3538.3838235694,"h":3545.0613934192,"l":3479.8156117243,"c":3501.4087261756,"v":358752.922176587,"t":1715392800}
+{"o":3501.4087261756,"h":3602.3111904475,"l":3473.8518252248,"c":3576.6073173419,"v":318550.1162262142,"t":1715396400}
+{"o":3576.6073173419,"h":3610.1945091267,"l":3573.7198266188,"c":3601.5177907328,"v":293091.3233576415,"t":1715400000}
+{"o":3601.5177907328,"h":3628.3372709544,"l":3562.7436373826,"c":3583.6965852201,"v":277178.6750143992,"t":1715403600}
+{"o":3583.6965852201,"h":3609.1275952746,"l":3567.8211851794,"c":3578.4531644028,"v":291318.6376188911,"t":1715407200}
+{"o":3578.4531644028,"h":3594.8826763285,"l":3566.6165769846,"c":3588.0150729057,"v":261510.0558959276,"t":1715410800}
+{"o":3588.0150729057,"h":3625.5869325386,"l":3546.3325369928,"c":3582.9974527388,"v":280809.2245714928,"t":1715414400}
+{"o":3582.9974527388,"h":3607.0053710352,"l":3578.9929366818,"c":3606.3831281136,"v":274723.6995988901,"t":1715418000}
+{"o":3606.3831281136,"h":3623.9840797341,"l":3572.9888141555,"c":3600.6847763939,"v":302627.3224450229,"t":1715421600}
+{"o":3600.6847763939,"h":3633.4816502336,"l":3547.6954970331,"c":3575.6944866884,"v":294762.1935050387,"t":1715425200}
+{"o":3575.6944866884,"h":3641.898557311,"l":3566.2277040556,"c":3625.0461836288,"v":269486.487145887,"t":1715428800}
+{"o":3625.0461836288,"h":3649.72846973,"l":3603.3627999955,"c":3633.4593552671,"v":309485.9592544468,"t":1715432400}
+{"o":3633.4593552671,"h":3642.6483104776,"l":3607.2333072038,"c":3618.0707076107,"v":310907.5434033118,"t":1715436000}
+{"o":3618.0707076107,"h":3670.0314733559,"l":3587.2002827959,"c":3617.7722050742,"v":446013.522143317,"t":1715439600}
+{"o":3617.7722050742,"h":3642.3275542718,"l":3609.0462818505,"c":3617.2681168569,"v":386841.5958999601,"t":1715443200}
+{"o":3617.2681168569,"h":3626.0636282854,"l":3600.4030796045,"c":3618.5191020399,"v":333766.6401159191,"t":1715446800}
+{"o":3618.5191020399,"h":3644.0689095955,"l":3610.864722959,"c":3627.9580171293,"v":317281.1584194887,"t":1715450400}
+{"o":3627.9580171293,"h":3644.6538836601,"l":3616.8851465047,"c":3641.5951064339,"v":312572.5174739981,"t":1715454000}
+{"o":3641.5951064339,"h":3652.8880250062,"l":3586.9559352343,"c":3638.4663166886,"v":280194.5330636766,"t":1715457600}
+{"o":3638.4663166886,"h":3639.8719428404,"l":3621.5775725092,"c":3629.2003217519,"v":291683.9622001456,"t":1715461200}
+{"o":3629.2003217519,"h":3639.6418710279,"l":3616.1132350554,"c":3634.3294973307,"v":320055.8480727206,"t":1715464800}
+{"o":3634.3294973307,"h":3664.8544739944,"l":3616.5494587819,"c":3643.6926842703,"v":268072.6515699894,"t":1715468400}
+{"o":3643.6926842703,"h":3668.9676207129,"l":3636.8614660252,"c":3647.8709739702,"v":292336.616647299,"t":1715472000}
+{"o":3647.8709739702,"h":3665.0659820007,"l":3634.9994648802,"c":3638.7898268416,"v":271844.9122333144,"t":1715475600}
+{"o":3638.7898268416,"h":3670.6471215987,"l":3636.5410846841,"c":3662.9251813073,"v":273735.8075436554,"t":1715479200}
+{"o":3662.9251813073,"h":3668.266521638,"l":3651.5106159666,"c":3657.7500775185,"v":238819.2859027353,"t":1715482800}
+{"o":3657.7500775185,"h":3688.4289650035,"l":3627.4595773628,"c":3649.8261550696,"v":291218.640190131,"t":1715486400}
+{"o":3649.8261550696,"h":3661.8486262944,"l":3641.6042970847,"c":3661.4760989461,"v":250808.5818561855,"t":1715490000}
+{"o":3661.4760989461,"h":3666.401478152,"l":3629.4548514832,"c":3636.74001476,"v":289996.6323566009,"t":1715493600}
+{"o":3636.74001476,"h":3643.6841039412,"l":3568.432877401,"c":3579.4094387542,"v":388961.8917677741,"t":1715497200}
+{"o":3579.4094387542,"h":3653.7321334722,"l":3571.3004637442,"c":3648.1122220759,"v":253349.12992138,"t":1715500800}
+{"o":3648.1122220759,"h":3656.5770801437,"l":3638.8384780893,"c":3649.1198876275,"v":265840.8749904639,"t":1715504400}
+{"o":3649.1198876275,"h":3682.5975833654,"l":3608.8321262956,"c":3637.2529336068,"v":274132.7357203055,"t":1715508000}
+{"o":3637.2529336068,"h":3659.7609088724,"l":3612.373614166,"c":3633.3781196213,"v":264213.7261721221,"t":1715511600}
+{"o":3633.3781196213,"h":3647.9830505294,"l":3629.3167767934,"c":3638.8899658932,"v":315928.0102837365,"t":1715515200}
+{"o":3638.8899658932,"h":3641.764027653,"l":3622.2473220753,"c":3634.7752498008,"v":349105.2101901005,"t":1715518800}
+{"o":3634.7752498008,"h":3642.5747246412,"l":3606.5154475993,"c":3615.6643876492,"v":332227.2557898767,"t":1715522400}
+{"o":3615.6643876492,"h":3682.6519787255,"l":3606.6136087881,"c":3678.3338686043,"v":340215.9091850948,"t":1715526000}
+{"o":3678.3338686043,"h":3706.7465293412,"l":3616.3269340337,"c":3642.3650478532,"v":422027.8781535079,"t":1715529600}
+{"o":3642.3650478532,"h":3677.8253288922,"l":3615.4366214654,"c":3649.241080157,"v":363596.668764341,"t":1715533200}
+{"o":3649.241080157,"h":3661.2599199836,"l":3643.0580664318,"c":3645.5489539744,"v":346629.6630489366,"t":1715536800}
+{"o":3645.5489539744,"h":3664.4159915553,"l":3635.4200158726,"c":3656.949469411,"v":350794.5896104457,"t":1715540400}
+{"o":3656.949469411,"h":3669.176821375,"l":3640.6470055494,"c":3654.7952318868,"v":388813.6367901759,"t":1715544000}
+{"o":3654.7952318868,"h":3657.4729143077,"l":3604.6869399881,"c":3632.1954378335,"v":399380.0778048727,"t":1715547600}
+{"o":3632.1954378335,"h":3665.1432405888,"l":3613.7076690036,"c":3645.9903463296,"v":375065.8519005225,"t":1715551200}
+{"o":3645.9903463296,"h":3665.6450657225,"l":3641.4170161086,"c":3653.8360626933,"v":329453.3073847858,"t":1715554800}
+{"o":3653.8360626933,"h":3714.6834601839,"l":3614.6755621434,"c":3658.0226530044,"v":503105.7299349873,"t":1715558400}
+{"o":3658.0226530044,"h":3662.4435970528,"l":3585.2274267163,"c":3605.2675733102,"v":450888.8313444577,"t":1715562000}
+{"o":3605.2675733102,"h":3740.4550545155,"l":3524.7398313155,"c":3668.8014389807,"v":655963.0884570107,"t":1715565600}
+{"o":3668.8014389807,"h":3669.9752474822,"l":3613.2094886792,"c":3656.4002888549,"v":659325.0597923658,"t":1715569200}
+{"o":3656.4002888549,"h":3659.5790425713,"l":3601.289705858,"c":3620.7231275364,"v":453713.8596627527,"t":1715572800}
+{"o":3620.7231275364,"h":3670.5434385988,"l":3600.15669288,"c":3641.0148596219,"v":356944.2161047378,"t":1715576400}
+{"o":3641.0148596219,"h":3729.3903174385,"l":3594.8713953197,"c":3676.8430659005,"v":362774.7984949995,"t":1715580000}
+{"o":3676.8430659005,"h":3751.5013252642,"l":3634.1120908317,"c":3703.1021314235,"v":445325.3933831414,"t":1715583600}
+{"o":3703.1021314235,"h":3753.6007101775,"l":3703.1021314235,"c":3731.681579637,"v":621341.4174859101,"t":1715587200}
+{"o":3731.681579637,"h":3801.3239233551,"l":3634.4701775531,"c":3674.6210189057,"v":442881.0552409961,"t":1715590800}
+{"o":3674.6210189057,"h":3717.8594847208,"l":3626.2824802014,"c":3694.420586894,"v":390956.3822397364,"t":1715594400}
+{"o":3694.420586894,"h":3721.2154870645,"l":3651.5295389574,"c":3706.863388414,"v":410748.2948166158,"t":1715598000}
+{"o":3706.863388414,"h":3752.7539919968,"l":3658.5316173712,"c":3726.5583415594,"v":468469.4441618115,"t":1715601600}
+{"o":3726.5583415594,"h":3735.1793315464,"l":3702.5653980493,"c":3714.0789086686,"v":614021.5225310411,"t":1715605200}
+{"o":3714.0789086686,"h":3763.1955221664,"l":3686.5054486181,"c":3694.1393283439,"v":929141.4090129653,"t":1715608800}
+{"o":3694.1393283439,"h":3775.5989009524,"l":3692.0804625966,"c":3739.0594242435,"v":1034825.166078336,"t":1715612400}
+{"o":3739.0594242435,"h":3831.202220185,"l":3667.093235335,"c":3730.6059840691,"v":992938.1415474403,"t":1715616000}
+{"o":3730.6059840691,"h":3781.2509129543,"l":3654.30949598,"c":3714.6732382335,"v":857442.6338208674,"t":1715619600}
+{"o":3714.6732382335,"h":3724.1863415432,"l":3671.925211291,"c":3721.1549739639,"v":593828.185373549,"t":1715623200}
+{"o":3721.1549739639,"h":3757.4176823525,"l":3693.796814838,"c":3736.3281397089,"v":616263.6282233739,"t":1715626800}
+{"o":3736.3281397089,"h":3766.9994251133,"l":3674.9694681252,"c":3701.6201608742,"v":546505.2797048964,"t":1715630400}
+{"o":3701.6201608742,"h":3717.4533095546,"l":3665.2359913219,"c":3676.3382888088,"v":551870.2998295145,"t":1715634000}
+{"o":3676.3382888088,"h":3760.9694867551,"l":3650.9855847393,"c":3729.7934939398,"v":472709.8709095781,"t":1715637600}
+{"o":3729.7934939398,"h":3795.3517143656,"l":3712.2078996506,"c":3778.3212964025,"v":424769.4930432343,"t":1715641200}
+{"o":3778.3212964025,"h":3794.7122343567,"l":3736.0069705331,"c":3756.9276808087,"v":509449.0233206305,"t":1715644800}
+{"o":3756.9276808087,"h":3800.2607522381,"l":3747.8998971551,"c":3787.4763855235,"v":483979.4625117151,"t":1715648400}
+{"o":3787.4763855235,"h":3826.9741661706,"l":3750.1200766999,"c":3790.2218693708,"v":468107.1761677035,"t":1715652000}
+{"o":3790.2218693708,"h":3962.4798097641,"l":3763.9819932152,"c":3927.2396786869,"v":469093.2812102757,"t":1715655600}
+{"o":3927.2396786869,"h":3996.0871921236,"l":3926.8482998112,"c":3995.4189873276,"v":451758.3105898322,"t":1715659200}
+{"o":3995.4189873276,"h":4023.9178814122,"l":3937.8436575358,"c":3965.1777516518,"v":491946.2292394937,"t":1715662800}
+{"o":3965.1777516518,"h":4117.8289338772,"l":3836.6917898609,"c":3981.9715612064,"v":618345.0484559681,"t":1715666400}
+{"o":3981.9715612064,"h":4012.3938148316,"l":3980.4517231802,"c":4005.6932316451,"v":488961.1316802422,"t":1715670000}
+{"o":4005.6932316451,"h":4029.0656801838,"l":3972.064689272,"c":4003.6618145732,"v":401221.5785585782,"t":1715673600}
+{"o":4003.6618145732,"h":4037.019662,"l":3981.5445461024,"c":3989.4792965335,"v":401686.0513075838,"t":1715677200}
+{"o":3989.4792965335,"h":4008.6047872146,"l":3967.6433241006,"c":3986.8854818802,"v":453318.8670091855,"t":1715680800}
+{"o":3986.8854818802,"h":4028.4170928812,"l":3979.8301186067,"c":3999.6709916523,"v":592569.766753123,"t":1715684400}
+{"o":3999.6709916523,"h":4049.5090105716,"l":3974.4054688614,"c":4000.3338762071,"v":895206.7577724882,"t":1715688000}
+{"o":4000.3338762071,"h":4053.8288741634,"l":3932.0356537485,"c":3982.0767356408,"v":754371.962138276,"t":1715691600}
+{"o":3982.0767356408,"h":4067.2883809706,"l":3912.6644613759,"c":4013.3808155261,"v":931292.8270683129,"t":1715695200}
+{"o":4013.3808155261,"h":4052.5159213736,"l":3933.9601902469,"c":4004.3827305256,"v":671124.4203702302,"t":1715698800}
+{"o":4004.3827305256,"h":4037.461292614,"l":3972.9869600317,"c":4020.5541176752,"v":633885.3605786866,"t":1715702400}
+{"o":4020.5541176752,"h":4027.4829666312,"l":3992.1501380262,"c":4013.699298603,"v":627710.4568571154,"t":1715706000}
+{"o":4013.699298603,"h":4043.937420334,"l":4001.1252218642,"c":4040.1103172803,"v":474504.42270574,"t":1715709600}
+{"o":4040.1103172803,"h":4063.9795993845,"l":3960.6625856489,"c":3975.5756375123,"v":422930.7975804906,"t":1715713200}
+{"o":3975.5756375123,"h":3976.9632804016,"l":3947.2271663327,"c":3953.873491958,"v":406004.9362918552,"t":1715716800}
+{"o":3953.873491958,"h":3996.3785074854,"l":3934.2167628751,"c":3988.1001945654,"v":369766.6244503971,"t":1715720400}
+{"o":3988.1001945654,"h":3989.1880315926,"l":3936.7366460256,"c":3958.6529583343,"v":346739.8405308591,"t":1715724000}
+{"o":3958.6529583343,"h":4003.8918227469,"l":3922.1205478808,"c":3940.2498945057,"v":364432.013477605,"t":1715727600}
+{"o":3940.2498945057,"h":3983.2227523264,"l":3918.2793470227,"c":3932.0989317086,"v":550144.2441702305,"t":1715731200}
+{"o":3932.0989317086,"h":3983.3015482667,"l":3883.4053377101,"c":3952.1170482622,"v":461574.5209065326,"t":1715734800}
+{"o":3952.1170482622,"h":3965.2861916103,"l":3934.8024219855,"c":3958.0802512084,"v":392859.6144369283,"t":1715738400}
+{"o":3958.0802512084,"h":3989.9022186456,"l":3907.4534852653,"c":3938.7147516058,"v":436146.204674152,"t":1715742000}
+{"o":3938.7147516058,"h":4052.3937861193,"l":3920.3011488703,"c":4032.4977185768,"v":467372.2002346149,"t":1715745600}
+{"o":4032.4977185768,"h":4064.1237606341,"l":4030.5560176863,"c":4048.6617526192,"v":360652.976126046,"t":1715749200}
+{"o":4048.6617526192,"h":4066.3844111997,"l":3994.0970856566,"c":4013.235013211,"v":447227.2675032784,"t":1715752800}
+{"o":4013.235013211,"h":4048.3190079045,"l":4000.2663545941,"c":4042.1711928961,"v":383439.3207676162,"t":1715756400}
+{"o":4042.1711928961,"h":4064.8975816942,"l":4018.5168037044,"c":4044.1119827377,"v":486103.6127431504,"t":1715760000}
+{"o":4044.1119827377,"h":4111.4437824557,"l":4016.4178445042,"c":4084.0974213661,"v":432049.4255788017,"t":1715763600}
+{"o":4084.0974213661,"h":4103.4199409306,"l":4037.7953979962,"c":4060.548404238,"v":455874.9282223766,"t":1715767200}
+{"o":4060.548404238,"h":4086.6349983634,"l":4018.2723421154,"c":4057.9021242956,"v":460496.8169776751,"t":1715770800}
+{"o":4057.9021242956,"h":4213.272398498,"l":3899.6183656779,"c":4060.3891422474,"v":863557.5813790406,"t":1715774400}
+{"o":4060.3891422474,"h":4177.128891925,"l":3969.2768672519,"c":4043.5011397503,"v":926577.3726340171,"t":1715778000}
+{"o":4043.5011397503,"h":4098.3203080136,"l":4028.9526845155,"c":4078.59448078,"v":742692.3973325553,"t":1715781600}
+{"o":4078.59448078,"h":4126.0669669492,"l":4008.7761041437,"c":4017.9145793696,"v":753805.7669785186,"t":1715785200}
+{"o":4017.9145793696,"h":4095.3581436616,"l":3950.6455440785,"c":4029.9642094192,"v":681396.1312388078,"t":1715788800}
+{"o":4029.9642094192,"h":4075.8928794121,"l":4005.7599930027,"c":4042.3433278644,"v":547682.5105887373,"t":1715792400}
+{"o":4042.3433278644,"h":4080.8997584612,"l":3987.6729229302,"c":4058.6574825984,"v":556142.3332652908,"t":1715796000}
+{"o":4058.6574825984,"h":4087.9982106367,"l":3996.1462533323,"c":4048.3457328073,"v":594506.520990821,"t":1715799600}
+{"o":4048.3457328073,"h":4116.4046055622,"l":3936.3482805774,"c":4010.9131028528,"v":740585.1138995027,"t":1715803200}
+{"o":4010.9131028528,"h":4039.6084478965,"l":3941.7866200836,"c":3968.0893609699,"v":543405.1429766141,"t":1715806800}
+{"o":3968.0893609699,"h":4001.7971630821,"l":3961.22926427,"c":3983.2560469917,"v":436242.06336692,"t":1715810400}
+{"o":3983.2560469917,"h":4057.7259562549,"l":3909.8504384786,"c":3994.0098200387,"v":488436.4165132484,"t":1715814000}
+{"o":3994.0098200387,"h":4076.8926052582,"l":3901.2040779548,"c":3991.554230335,"v":674239.4760804899,"t":1715817600}
+{"o":3991.554230335,"h":3997.8453143678,"l":3917.0204166321,"c":3958.0460923752,"v":495936.8026717996,"t":1715821200}
+{"o":3958.0460923752,"h":3995.6075364919,"l":3934.40751075,"c":3979.9216927291,"v":381973.9623028731,"t":1715824800}
+{"o":3979.9216927291,"h":4039.7127621531,"l":3908.8204597151,"c":3962.1453798811,"v":528501.1400530704,"t":1715828400}
+{"o":3962.1453798811,"h":3991.2315758395,"l":3941.311825379,"c":3967.2908442574,"v":488368.851223314,"t":1715832000}
+{"o":3967.2908442574,"h":4008.9432277536,"l":3927.0621519603,"c":3969.0348544956,"v":460536.4786057959,"t":1715835600}
+{"o":3969.0348544956,"h":3987.8467916553,"l":3956.5887369958,"c":3975.6816823301,"v":411394.6727132417,"t":1715839200}
+{"o":3975.6816823301,"h":4021.689345333,"l":3972.4269563172,"c":4001.9661214331,"v":404444.6093061651,"t":1715842800}
+{"o":4001.9661214331,"h":4021.0823719518,"l":3933.2596828936,"c":3951.8221165812,"v":336815.3037276754,"t":1715846400}
+{"o":3951.8221165812,"h":3996.5185459669,"l":3925.2389837176,"c":3987.5334810427,"v":364974.0190602227,"t":1715850000}
+{"o":3987.5334810427,"h":4064.8082238444,"l":3932.0200703533,"c":4027.607716796,"v":355954.8388290569,"t":1715853600}
+{"o":4027.607716796,"h":4153.4366378188,"l":4000.3667925849,"c":4134.5644845234,"v":438521.5965831536,"t":1715857200}
+{"o":4134.5644845234,"h":4175.9685764394,"l":4054.7292242201,"c":4116.5849621294,"v":566458.7274980453,"t":1715860800}
+{"o":4116.5849621294,"h":4160.0112953384,"l":4058.2920886122,"c":4139.2837730739,"v":527644.0781802587,"t":1715864400}
+{"o":4139.2837730739,"h":4260.0240848284,"l":3997.5349034375,"c":4131.6367800465,"v":617589.867307995,"t":1715868000}
+{"o":4131.6367800465,"h":4343.0877680573,"l":4091.763000934,"c":4282.7542407035,"v":626507.7312772259,"t":1715871600}
+{"o":4282.7542407035,"h":4359.6236622371,"l":4151.6780826594,"c":4259.3491496631,"v":649080.8332809574,"t":1715875200}
+{"o":4259.3491496631,"h":4360.0738912023,"l":4218.3283613642,"c":4355.2080653444,"v":650927.7118196537,"t":1715878800}
+{"o":4355.2080653444,"h":4383.5675058942,"l":4275.3037418582,"c":4312.8884370862,"v":479965.2209298758,"t":1715882400}
+{"o":4312.8884370862,"h":4333.2978467091,"l":4286.9953572372,"c":4289.091366746,"v":465202.1267314267,"t":1715886000}
+{"o":4289.091366746,"h":4343.8921511777,"l":4245.6262236365,"c":4283.0870219818,"v":398679.0501533505,"t":1715889600}
+{"o":4283.0870219818,"h":4325.1630273717,"l":4262.8985767589,"c":4313.6805173627,"v":371019.2407565154,"t":1715893200}
+{"o":4313.6805173627,"h":4330.6620008215,"l":4256.639980738,"c":4303.4059382694,"v":381368.5287691443,"t":1715896800}
+{"o":4303.4059382694,"h":4323.3185461692,"l":4271.1198486187,"c":4299.0868425745,"v":342285.5393599485,"t":1715900400}
+{"o":4299.0868425745,"h":4379.6905387956,"l":4199.4402819055,"c":4281.9872884607,"v":397507.9777182249,"t":1715904000}
+{"o":4281.9872884607,"h":4283.905561642,"l":4194.8679255818,"c":4249.6632921891,"v":450818.7996119822,"t":1715907600}
+{"o":4249.6632921891,"h":4261.6329787096,"l":4222.0283382621,"c":4228.3140117662,"v":395431.6471137491,"t":1715911200}
+{"o":4228.3140117662,"h":4296.0834743515,"l":4211.0082008994,"c":4277.2177525558,"v":453146.1343810805,"t":1715914800}
+{"o":4277.2177525558,"h":4292.3022456613,"l":4241.1112446678,"c":4254.9019855194,"v":472531.5146627079,"t":1715918400}
+{"o":4254.9019855194,"h":4322.5686432859,"l":4219.6454023099,"c":4274.0770604448,"v":371301.3248931249,"t":1715922000}
+{"o":4274.0770604448,"h":4396.3228186883,"l":4149.0620577243,"c":4263.2992367934,"v":489255.95542709,"t":1715925600}
+{"o":4263.2992367934,"h":4347.8821817186,"l":4222.0162574414,"c":4287.9647960994,"v":504114.2069252718,"t":1715929200}
+{"o":4287.9647960994,"h":4353.4694978329,"l":4253.975707025,"c":4304.4564656106,"v":400163.2441273731,"t":1715932800}
+{"o":4304.4564656106,"h":4328.7030394013,"l":4287.3998733523,"c":4295.223401393,"v":377054.4915915036,"t":1715936400}
+{"o":4295.223401393,"h":4334.8308283372,"l":4281.1892583705,"c":4334.2147532325,"v":312426.6846816552,"t":1715940000}
+{"o":4334.2147532325,"h":4336.4032982632,"l":4281.6798018396,"c":4292.2535745999,"v":352412.8845276701,"t":1715943600}
+{"o":4292.2535745999,"h":4356.9187903549,"l":4248.8871329174,"c":4333.7602489176,"v":466719.6946937992,"t":1715947200}
+{"o":4333.7602489176,"h":4344.2202341828,"l":4266.4080002169,"c":4273.3137549098,"v":448605.1768367395,"t":1715950800}
+{"o":4273.3137549098,"h":4348.5757097681,"l":4251.9374674074,"c":4346.8177464723,"v":465755.939374736,"t":1715954400}
+{"o":4346.8177464723,"h":4416.1366556238,"l":4226.6406944542,"c":4291.2833054737,"v":597659.5626080437,"t":1715958000}
+{"o":4291.2833054737,"h":4401.4909367253,"l":4241.3420171319,"c":4302.3305950769,"v":665770.1943783468,"t":1715961600}
+{"o":4302.3305950769,"h":4357.9670821166,"l":4269.1183270658,"c":4318.2145522761,"v":478093.3348301435,"t":1715965200}
+{"o":4318.2145522761,"h":4347.8120959484,"l":4278.004944053,"c":4339.4780047112,"v":463572.6759245999,"t":1715968800}
+{"o":4339.4780047112,"h":4357.9589184833,"l":4296.9891393281,"c":4336.4888890896,"v":397102.9006439767,"t":1715972400}
+{"o":4336.4888890896,"h":4344.9349392753,"l":4308.8988183472,"c":4322.278807858,"v":354137.343946901,"t":1715976000}
+{"o":4322.278807858,"h":4344.987302305,"l":4292.7496355727,"c":4298.4994538606,"v":329843.3937518862,"t":1715979600}
+{"o":4298.4994538606,"h":4326.6101224101,"l":4291.2205270692,"c":4324.2433042817,"v":337139.6926515514,"t":1715983200}
+{"o":4324.2433042817,"h":4355.1004952076,"l":4279.281574873,"c":4321.4465964978,"v":348820.3028261849,"t":1715986800}
+{"o":4321.4465964978,"h":4349.7972753779,"l":4282.2890229999,"c":4330.2567771379,"v":382690.5845696701,"t":1715990400}
+{"o":4330.2567771379,"h":4375.2759476773,"l":4264.4826282197,"c":4331.9520724549,"v":428999.6596409124,"t":1715994000}
+{"o":4331.9520724549,"h":4397.9194068175,"l":4252.6277311937,"c":4301.8798131682,"v":473330.8171019905,"t":1715997600}
+{"o":4301.8798131682,"h":4363.3409787333,"l":4281.2400136772,"c":4354.982147755,"v":360760.3817366458,"t":1716001200}
+{"o":4354.982147755,"h":4373.4189007078,"l":4336.650739869,"c":4359.192358197,"v":286647.9380715354,"t":1716004800}
+{"o":4359.192358197,"h":4359.192358197,"l":4287.5953759982,"c":4327.2520343585,"v":280215.9065541441,"t":1716008400}
+{"o":4327.2520343585,"h":4339.581299015,"l":4303.6811415938,"c":4333.8271614018,"v":332051.4267960909,"t":1716012000}
+{"o":4333.8271614018,"h":4359.6669167603,"l":4313.593266906,"c":4334.4967957821,"v":311151.9148316878,"t":1716015600}
+{"o":4334.4967957821,"h":4388.4299062374,"l":4328.0745453236,"c":4383.5896226561,"v":328958.2665786349,"t":1716019200}
+{"o":4383.5896226561,"h":4439.389328907,"l":4369.0007313369,"c":4426.2231798207,"v":370164.8907828208,"t":1716022800}
+{"o":4426.2231798207,"h":4448.3827323332,"l":4337.0138896862,"c":4379.7550088934,"v":359620.9004751033,"t":1716026400}
+{"o":4379.7550088934,"h":4405.5804185204,"l":4351.602954368,"c":4364.2151404755,"v":362344.6847691194,"t":1716030000}
+{"o":4364.2151404755,"h":4383.2724785151,"l":4331.9781985543,"c":4352.4686755421,"v":451331.7874944499,"t":1716033600}
+{"o":4352.4686755421,"h":4420.8453998928,"l":4342.2016631426,"c":4384.7316148115,"v":636833.9696123247,"t":1716037200}
+{"o":4384.7316148115,"h":4397.1137597728,"l":4336.4319310636,"c":4350.0041578183,"v":637882.6139553634,"t":1716040800}
+{"o":4350.0041578183,"h":4367.1600571103,"l":4328.5810994027,"c":4353.4914713234,"v":551398.6313892417,"t":1716044400}
+{"o":4353.4914713234,"h":4409.0921984377,"l":4297.6204338983,"c":4336.6197621975,"v":543614.1451687826,"t":1716048000}
+{"o":4336.6197621975,"h":4397.8806418451,"l":4331.2970440417,"c":4387.0894809039,"v":455679.6755475033,"t":1716051600}
+{"o":4387.0894809039,"h":4409.8622438658,"l":4345.1245459393,"c":4359.1878764321,"v":392722.5876584686,"t":1716055200}
+{"o":4359.1878764321,"h":4394.8870213565,"l":4348.6883173807,"c":4388.1799500353,"v":430085.9931550193,"t":1716058800}
+{"o":4388.1799500353,"h":4421.6844009037,"l":4361.6609799477,"c":4389.6690062229,"v":467411.336978622,"t":1716062400}
+{"o":4389.6690062229,"h":4413.714777875,"l":4359.6343997327,"c":4378.980860099,"v":454610.6662948114,"t":1716066000}
+{"o":4378.980860099,"h":4393.9687817544,"l":4349.7322273465,"c":4370.9355077172,"v":393487.2582211256,"t":1716069600}
+{"o":4370.9355077172,"h":4387.6642392594,"l":4357.88194359,"c":4378.8122844938,"v":342484.2578643712,"t":1716073200}
+{"o":4378.8122844938,"h":4404.4134781793,"l":4359.2245149351,"c":4388.1780164441,"v":314844.9842818327,"t":1716076800}
+{"o":4388.1780164441,"h":4412.276705169,"l":4376.0766408237,"c":4389.4863127437,"v":331335.9710669487,"t":1716080400}
+{"o":4389.4863127437,"h":4423.2990443959,"l":4383.8194704197,"c":4416.4970741246,"v":351596.3200724355,"t":1716084000}
+{"o":4416.4970741246,"h":4438.7540096316,"l":4374.6595207736,"c":4395.6326574919,"v":337626.2414215882,"t":1716087600}
+{"o":4395.6326574919,"h":4404.1650266226,"l":4366.951995155,"c":4399.9086456145,"v":310867.275140838,"t":1716091200}
+{"o":4399.9086456145,"h":4432.5984129116,"l":4383.3398436043,"c":4395.8696928934,"v":304821.0608148266,"t":1716094800}
+{"o":4395.8696928934,"h":4406.1844739316,"l":4355.8382101876,"c":4371.4601945999,"v":297546.517471339,"t":1716098400}
+{"o":4371.4601945999,"h":4426.4095593939,"l":4352.2241709231,"c":4425.3165102234,"v":303283.8708605787,"t":1716102000}
+{"o":4425.3165102234,"h":4435.7816719891,"l":4374.0242161951,"c":4402.1651459785,"v":333840.567063057,"t":1716105600}
+{"o":4402.1651459785,"h":4436.4283955578,"l":4350.5497579242,"c":4377.8148114221,"v":333301.453366729,"t":1716109200}
+{"o":4377.8148114221,"h":4408.7746387161,"l":4360.1096078004,"c":4368.4265203805,"v":321963.4270028717,"t":1716112800}
+{"o":4368.4265203805,"h":4416.8127158609,"l":4322.5149847919,"c":4358.1625065373,"v":366654.0332603045,"t":1716116400}
+{"o":4358.1625065373,"h":4386.270442114,"l":4292.0112281236,"c":4311.1274615503,"v":358838.2466240202,"t":1716120000}
+{"o":4311.1274615503,"h":4404.7395326369,"l":4262.513076281,"c":4386.7180708192,"v":414475.0900468919,"t":1716123600}
+{"o":4386.7180708192,"h":4422.2201071446,"l":4334.9073026781,"c":4379.8436263424,"v":370711.9926090756,"t":1716127200}
+{"o":4379.8436263424,"h":4416.7516184581,"l":4335.3098661422,"c":4412.986039088,"v":352910.0213492063,"t":1716130800}
+{"o":4412.986039088,"h":4425.8405794059,"l":4385.5189922301,"c":4404.338670059,"v":388403.9942943541,"t":1716134400}
+{"o":4404.338670059,"h":4501.1898237832,"l":4312.9425763454,"c":4393.0039352227,"v":425737.7945797379,"t":1716138000}
+{"o":4393.0039352227,"h":4417.2257768656,"l":4357.7013071112,"c":4367.9926171997,"v":363511.7228326868,"t":1716141600}
+{"o":4367.9926171997,"h":4416.6617435837,"l":4356.2360360253,"c":4394.1014562882,"v":477588.8713608694,"t":1716145200}
+{"o":4394.1014562882,"h":4426.3436660703,"l":4382.2960930454,"c":4414.5359448828,"v":340493.3670195458,"t":1716148800}
+{"o":4414.5359448828,"h":4425.0984945557,"l":4366.2586029223,"c":4411.1038621331,"v":338315.9883281634,"t":1716152400}
+{"o":4411.1038621331,"h":4452.4126206252,"l":4321.4723200605,"c":4391.271450669,"v":362459.1714425386,"t":1716156000}
+{"o":4391.271450669,"h":4394.4096498831,"l":4330.4009787395,"c":4352.3451523609,"v":330727.7982535551,"t":1716159600}
+{"o":4352.3451523609,"h":4373.2289791846,"l":4325.8565930261,"c":4361.9732152945,"v":370442.3354018507,"t":1716163200}
+{"o":4361.9732152945,"h":4376.8858853305,"l":4291.3117235682,"c":4367.7771431323,"v":485673.1269168193,"t":1716166800}
+{"o":4367.7771431323,"h":4435.4972179372,"l":4344.6396038472,"c":4415.7767567063,"v":397646.0072642225,"t":1716170400}
+{"o":4415.7767567063,"h":4433.4621761062,"l":4376.417211041,"c":4382.0620583865,"v":390681.2340962873,"t":1716174000}
+{"o":4382.0620583865,"h":4468.405948049,"l":4287.2829886879,"c":4406.1663561936,"v":465985.7790485854,"t":1716177600}
+{"o":4406.1663561936,"h":4480.0081033288,"l":4397.5865045419,"c":4474.6525533051,"v":550483.5581719853,"t":1716181200}
+{"o":4474.6525533051,"h":4483.3167302726,"l":4396.7533023557,"c":4418.7204423095,"v":441428.3971121128,"t":1716184800}
+{"o":4418.7204423095,"h":4483.4790747474,"l":4360.2287015994,"c":4422.3559258392,"v":372025.2000993484,"t":1716188400}
+{"o":4422.3559258392,"h":4451.3053667505,"l":4349.7972127249,"c":4404.3167195871,"v":384162.1979079692,"t":1716192000}
+{"o":4404.3167195871,"h":4423.7479241857,"l":4381.2421179767,"c":4386.4555508332,"v":364662.6225830074,"t":1716195600}
+{"o":4386.4555508332,"h":4428.3802272987,"l":4324.8239168958,"c":4377.0062195863,"v":444045.5084455661,"t":1716199200}
+{"o":4377.0062195863,"h":4428.2673329592,"l":4370.9909120089,"c":4380.4344512667,"v":371237.8530550055,"t":1716202800}
+{"o":4380.4344512667,"h":4451.1608557895,"l":4353.6930816254,"c":4421.0395278695,"v":366114.5068988225,"t":1716206400}
+{"o":4421.0395278695,"h":4441.0796788002,"l":4348.220601602,"c":4425.7431955659,"v":411853.6617762642,"t":1716210000}
+{"o":4425.7431955659,"h":4427.3152769408,"l":4375.5864228259,"c":4400.1874349349,"v":467919.2697298383,"t":1716213600}
+{"o":4400.1874349349,"h":4479.5511696344,"l":4381.1381234133,"c":4468.9749231526,"v":478281.0656144017,"t":1716217200}
+{"o":4468.9749231526,"h":4519.6923036197,"l":4349.813489322,"c":4399.8656608978,"v":631364.4944899428,"t":1716220800}
+{"o":4399.8656608978,"h":4461.8340100298,"l":4369.6164350516,"c":4424.5379914325,"v":510486.2889716423,"t":1716224400}
+{"o":4424.5379914325,"h":4444.5856901811,"l":4373.5141373014,"c":4405.7394083427,"v":476482.5372593001,"t":1716228000}
+{"o":4405.7394083427,"h":4603.5728533443,"l":4232.3957407383,"c":4421.7223821571,"v":803169.4235273977,"t":1716231600}
+{"o":4421.7223821571,"h":4495.9585635978,"l":4309.3187108597,"c":4395.6561138594,"v":795137.0844678812,"t":1716235200}
+{"o":4395.6561138594,"h":4442.6784180644,"l":4367.1809308614,"c":4429.279184348,"v":585377.922881489,"t":1716238800}
+{"o":4429.279184348,"h":4473.8703581249,"l":4417.4144647451,"c":4448.5240335585,"v":572689.2336966287,"t":1716242400}
+{"o":4448.5240335585,"h":4502.0411030581,"l":4329.4287471121,"c":4385.1172483265,"v":538306.3971224043,"t":1716246000}
+{"o":4385.1172483265,"h":4447.642856861,"l":4290.9153292568,"c":4343.6791335129,"v":619318.3846028384,"t":1716249600}
+{"o":4343.6791335129,"h":4404.6581123102,"l":4284.1382026408,"c":4375.9904356628,"v":492848.3258478489,"t":1716253200}
+{"o":4375.9904356628,"h":4423.2199688531,"l":4310.8941633153,"c":4377.2150226265,"v":373426.128316957,"t":1716256800}
+{"o":4377.2150226265,"h":4416.2602713709,"l":4357.6661029488,"c":4385.2262909388,"v":303691.5396685825,"t":1716260400}
+{"o":4385.2262909388,"h":4407.815262202,"l":4344.4960417122,"c":4344.4960417122,"v":327380.6631759278,"t":1716264000}
+{"o":4344.4960417122,"h":4408.1127229714,"l":4318.4134120543,"c":4384.232626552,"v":328009.4550721354,"t":1716267600}
+{"o":4384.232626552,"h":4420.7128016178,"l":4369.559345959,"c":4381.2063672567,"v":366452.1037285514,"t":1716271200}
+{"o":4381.2063672567,"h":4435.3588434905,"l":4337.2072696347,"c":4402.0452636885,"v":299968.5384014281,"t":1716274800}
+{"o":4402.0452636885,"h":4423.3951778396,"l":4388.9042029555,"c":4409.513816712,"v":245453.0868431068,"t":1716278400}
+{"o":4409.513816712,"h":4454.9181416853,"l":4396.7773892478,"c":4444.7806958619,"v":338342.3250617319,"t":1716282000}
+{"o":4444.7806958619,"h":4479.4443868835,"l":4392.4240413871,"c":4399.2373296221,"v":320000.7599689976,"t":1716285600}
+{"o":4399.2373296221,"h":4460.7339889476,"l":4343.7580931801,"c":4376.4777118845,"v":362599.4635372854,"t":1716289200}
+{"o":4376.4777118845,"h":4437.0484819728,"l":4341.329951344,"c":4403.3235111392,"v":476180.0989164974,"t":1716292800}
+{"o":4403.3235111392,"h":4432.0718578852,"l":4357.9573441493,"c":4371.3212962594,"v":521956.0037520187,"t":1716296400}
+{"o":4371.3212962594,"h":4433.2279324605,"l":4325.8111939232,"c":4366.4682073678,"v":494053.2142524726,"t":1716300000}
+{"o":4366.4682073678,"h":4429.9075826157,"l":4333.6204113088,"c":4383.8553538248,"v":535829.4847534754,"t":1716303600}
+{"o":4383.8553538248,"h":4437.8957295051,"l":4371.9869171036,"c":4376.3002319943,"v":512973.3161875521,"t":1716307200}
+{"o":4376.3002319943,"h":4420.1005495064,"l":4348.7100600065,"c":4383.9341682273,"v":452964.7364310195,"t":1716310800}
+{"o":4383.9341682273,"h":4397.5598499393,"l":4354.7157949603,"c":4384.6557594198,"v":393239.2556953015,"t":1716314400}
+{"o":4384.6557594198,"h":4462.9713557442,"l":4306.9762052092,"c":4399.1142779695,"v":396369.1178079504,"t":1716318000}
+{"o":4399.1142779695,"h":4476.6385583107,"l":4335.4888313413,"c":4407.6597714524,"v":386595.1744726477,"t":1716321600}
+{"o":4407.6597714524,"h":4419.5131481908,"l":4366.1259896074,"c":4413.5719551163,"v":369058.6566412507,"t":1716325200}
+{"o":4413.5719551163,"h":4451.8422732105,"l":4397.2918473552,"c":4447.6627266517,"v":405660.1286502724,"t":1716328800}
+{"o":4447.6627266517,"h":4451.1773699869,"l":4434.458891464,"c":4439.4428629861,"v":344384.9076318898,"t":1716332400}
+{"o":4439.4428629861,"h":4470.6410191297,"l":4426.6633690185,"c":4429.2386107905,"v":351243.715431985,"t":1716336000}
+{"o":4429.2386107905,"h":4457.440293625,"l":4416.7754434887,"c":4441.1022308427,"v":338099.6482878208,"t":1716339600}
+{"o":4441.1022308427,"h":4441.4757110076,"l":4410.6102378102,"c":4422.6931101177,"v":342922.6561547937,"t":1716343200}
+{"o":4422.6931101177,"h":4433.6857130771,"l":4388.7223809716,"c":4425.3336630323,"v":325083.2281622605,"t":1716346800}
+{"o":4425.3336630323,"h":4435.330477973,"l":4354.6164929332,"c":4408.7493466085,"v":355325.0639770628,"t":1716350400}
+{"o":4408.7493466085,"h":4516.3709162836,"l":4342.080414115,"c":4465.3369762728,"v":427388.725782146,"t":1716354000}
+{"o":4465.3369762728,"h":4500.4827749463,"l":4410.3409076165,"c":4445.680861153,"v":388970.2212380069,"t":1716357600}
+{"o":4445.680861153,"h":4458.177822413,"l":4397.0939846304,"c":4408.4704114781,"v":301035.4190294881,"t":1716361200}
+{"o":4408.4704114781,"h":4469.5935018101,"l":4373.8672871486,"c":4467.1260802194,"v":347903.3789735784,"t":1716364800}
+{"o":4467.1260802194,"h":4489.6309300373,"l":4432.4483013519,"c":4484.7630631334,"v":297554.2197361643,"t":1716368400}
+{"o":4484.7630631334,"h":4496.6696241718,"l":4469.5791520835,"c":4494.9681269345,"v":336097.0720986923,"t":1716372000}
+{"o":4494.9681269345,"h":4500.4091485256,"l":4365.616062793,"c":4365.616062793,"v":356560.1520797267,"t":1716375600}
+{"o":4365.616062793,"h":4404.60353107,"l":4316.9481061614,"c":4335.4618507312,"v":529777.0189227889,"t":1716379200}
+{"o":4335.4618507312,"h":4403.7787135818,"l":4335.4618507312,"c":4403.7787135818,"v":484280.9675976069,"t":1716382800}
+{"o":4403.7787135818,"h":4471.9410112953,"l":4377.4815567755,"c":4453.650534009,"v":656292.65919248,"t":1716386400}
+{"o":4453.650534009,"h":4474.8319430628,"l":4402.9717510702,"c":4440.7364679973,"v":700095.6157977789,"t":1716390000}
+{"o":4440.7364679973,"h":4491.5524193075,"l":4359.3572795823,"c":4381.357339246,"v":681042.1990263803,"t":1716393600}
+{"o":4381.357339246,"h":4412.2622273044,"l":4346.2186463844,"c":4353.85900088,"v":600077.7599164568,"t":1716397200}
+{"o":4353.85900088,"h":4486.9316570689,"l":4295.7010579476,"c":4456.5220972116,"v":526584.6669711387,"t":1716400800}
+{"o":4456.5220972116,"h":4460.7237073691,"l":4424.5490879049,"c":4434.4919254727,"v":468587.0939943814,"t":1716404400}
+{"o":4434.4919254727,"h":4471.0608252993,"l":4403.7386799311,"c":4410.3603036136,"v":473909.059966632,"t":1716408000}
+{"o":4410.3603036136,"h":4488.5305159268,"l":4388.9520651087,"c":4476.6411744632,"v":479359.1128172513,"t":1716411600}
+{"o":4476.6411744632,"h":4495.2189522633,"l":4404.6694680502,"c":4423.679434753,"v":414863.9032044084,"t":1716415200}
+{"o":4423.679434753,"h":4423.679434753,"l":4379.5325855744,"c":4407.4123493919,"v":358781.1638799353,"t":1716418800}
+{"o":4407.4123493919,"h":4444.1769276603,"l":4405.4098320898,"c":4413.6865115775,"v":350604.672984353,"t":1716422400}
+{"o":4413.6865115775,"h":4494.1752118078,"l":4374.2033234579,"c":4478.5620459064,"v":386982.4970174234,"t":1716426000}
+{"o":4478.5620459064,"h":4507.2498938694,"l":4470.4397355975,"c":4507.2498938694,"v":340656.4782539421,"t":1716429600}
+{"o":4507.2498938694,"h":4520.452863851,"l":4462.4866040105,"c":4480.872877634,"v":392761.0961551233,"t":1716433200}
+{"o":4480.872877634,"h":4504.4068316361,"l":4440.4777464706,"c":4471.5030042222,"v":323755.6262204893,"t":1716436800}
+{"o":4471.5030042222,"h":4499.9747684328,"l":4462.1939186453,"c":4490.1200806471,"v":307601.9398809675,"t":1716440400}
+{"o":4490.1200806471,"h":4520.7467963206,"l":4459.6962283237,"c":4517.191217928,"v":303713.5595483453,"t":1716444000}
+{"o":4517.191217928,"h":4521.7735794579,"l":4487.8822789218,"c":4503.8486898526,"v":317063.5648286647,"t":1716447600}
+{"o":4503.8486898526,"h":4516.4807422707,"l":4491.3195180467,"c":4515.6546372984,"v":296908.2504812145,"t":1716451200}
+{"o":4515.6546372984,"h":4520.3766780264,"l":4474.0351020613,"c":4481.671208913,"v":324259.8891505212,"t":1716454800}
+{"o":4481.671208913,"h":4542.4754800184,"l":4407.5079526051,"c":4466.7676806857,"v":396228.6987832622,"t":1716458400}
+{"o":4466.7676806857,"h":4519.7874330117,"l":4441.3705394119,"c":4494.9409752487,"v":419208.8825975849,"t":1716462000}
+{"o":4494.9409752487,"h":4531.5457574169,"l":4361.673955915,"c":4412.4772307713,"v":595915.9867038344,"t":1716465600}
+{"o":4412.4772307713,"h":4434.6089258474,"l":4316.6633179908,"c":4371.5613296283,"v":688074.4522152361,"t":1716469200}
+{"o":4371.5613296283,"h":4511.4695121181,"l":4346.6717399733,"c":4455.4422622056,"v":486192.7078881633,"t":1716472800}
+{"o":4455.4422622056,"h":4531.8460203727,"l":4452.5583908715,"c":4514.807847183,"v":450197.2602326812,"t":1716476400}
+{"o":4514.807847183,"h":4534.6192066767,"l":4472.8491596381,"c":4505.709791963,"v":393992.8075519465,"t":1716480000}
+{"o":4505.709791963,"h":4555.4261445394,"l":4474.2735914404,"c":4474.2735914404,"v":413487.9188794078,"t":1716483600}
+{"o":4474.2735914404,"h":4520.7089740702,"l":4428.4411173672,"c":4498.8728783138,"v":557431.0014899084,"t":1716487200}
+{"o":4498.8728783138,"h":4513.790989765,"l":4465.190955283,"c":4470.8763033643,"v":411475.9831185204,"t":1716490800}
+{"o":4470.8763033643,"h":4641.5287258683,"l":4328.8304315433,"c":4484.9190974285,"v":782140.7074976986,"t":1716494400}
+{"o":4484.9190974285,"h":4739.3008456527,"l":4313.4403505392,"c":4494.5890952328,"v":1118124.2736751228,"t":1716498000}
+{"o":4494.5890952328,"h":4509.8117324868,"l":4419.1761708688,"c":4427.7693816876,"v":478361.5354804356,"t":1716501600}
+{"o":4427.7693816876,"h":4526.0398279591,"l":4396.0319412137,"c":4491.7785364807,"v":404846.300976364,"t":1716505200}
+{"o":4491.7785364807,"h":4491.7785364807,"l":4439.8302108779,"c":4445.0084248628,"v":388196.3290979881,"t":1716508800}
+{"o":4445.0084248628,"h":4445.0084248628,"l":4408.53787089,"c":4409.6448510684,"v":298368.9633445304,"t":1716512400}
+{"o":4409.6448510684,"h":4518.2931957746,"l":4374.939117259,"c":4469.5573371363,"v":345367.5066163332,"t":1716516000}
+{"o":4469.5573371363,"h":4478.7094751834,"l":4434.9851755039,"c":4447.249198705,"v":375569.0268410437,"t":1716519600}
+{"o":4447.249198705,"h":4447.249198705,"l":4368.6891294279,"c":4372.0442558596,"v":301050.0924212675,"t":1716523200}
+{"o":4372.0442558596,"h":4524.9604664021,"l":4297.3477354473,"c":4478.5626915006,"v":405096.7630535034,"t":1716526800}
+{"o":4478.5626915006,"h":4498.7462898934,"l":4413.4410889475,"c":4434.6224262963,"v":458335.8839233631,"t":1716530400}
+{"o":4434.6224262963,"h":4512.1170204714,"l":4402.3557762007,"c":4483.0718554304,"v":382622.5136673945,"t":1716534000}
+{"o":4483.0718554304,"h":4503.8568070137,"l":4387.7678343262,"c":4471.9737351583,"v":440885.3547653617,"t":1716537600}
+{"o":4471.9737351583,"h":4489.9802815005,"l":4445.94655761,"c":4485.4342052928,"v":352661.9006076584,"t":1716541200}
+{"o":4485.4342052928,"h":4499.2566913336,"l":4458.6420522324,"c":4479.8695082519,"v":332336.1516392031,"t":1716544800}
+{"o":4479.8695082519,"h":4511.0865365403,"l":4473.1089793291,"c":4503.1419488145,"v":325116.3713873636,"t":1716548400}
+{"o":4503.1419488145,"h":4542.0621395399,"l":4443.9510535046,"c":4461.878399309,"v":350758.085651524,"t":1716552000}
+{"o":4461.878399309,"h":4503.6528062809,"l":4423.3811121413,"c":4454.5120320695,"v":510826.8409185617,"t":1716555600}
+{"o":4454.5120320695,"h":4532.1999260684,"l":4418.6671957291,"c":4482.5729815254,"v":545041.9043266146,"t":1716559200}
+{"o":4482.5729815254,"h":4531.9987345514,"l":4454.8731950047,"c":4484.6107960163,"v":630276.8197984954,"t":1716562800}
+{"o":4484.6107960163,"h":4535.8454798617,"l":4417.3670570139,"c":4492.4057378584,"v":434906.5884190891,"t":1716566400}
+{"o":4492.4057378584,"h":4569.7377037122,"l":4480.4391494269,"c":4569.7377037122,"v":424539.6670905934,"t":1716570000}
+{"o":4569.7377037122,"h":4616.7112575031,"l":4496.1224939926,"c":4508.8966771843,"v":436229.8087433896,"t":1716573600}
+{"o":4508.8966771843,"h":4517.8492124405,"l":4482.3028388082,"c":4498.893390154,"v":391158.9398545232,"t":1716577200}
+{"o":4498.893390154,"h":4530.585207868,"l":4479.2642357146,"c":4510.7438075465,"v":370729.8575406834,"t":1716580800}
+{"o":4510.7438075465,"h":4524.4760905669,"l":4480.5892970259,"c":4497.2292958035,"v":360078.8295496327,"t":1716584400}
+{"o":4497.2292958035,"h":4513.692539126,"l":4475.9676348301,"c":4494.4081384967,"v":300549.6253772685,"t":1716588000}
+{"o":4494.4081384967,"h":4516.1025450603,"l":4489.2425271919,"c":4505.1608816554,"v":319308.0346702327,"t":1716591600}
+{"o":4505.1608816554,"h":4505.1608816554,"l":4461.6712689459,"c":4466.2064997419,"v":359278.7146812548,"t":1716595200}
+{"o":4466.2064997419,"h":4549.1100042943,"l":4458.206722392,"c":4535.3677733753,"v":439540.033131408,"t":1716598800}
+{"o":4535.3677733753,"h":4586.8036527031,"l":4533.5684618349,"c":4570.8928529423,"v":385784.276628872,"t":1716602400}
+{"o":4570.8928529423,"h":4581.9657212768,"l":4544.182703084,"c":4581.77943707,"v":358255.97151039,"t":1716606000}
+{"o":4581.77943707,"h":4594.7480076297,"l":4566.7834159055,"c":4590.8159701195,"v":358521.9094599205,"t":1716609600}
+{"o":4590.8159701195,"h":4591.2047953137,"l":4561.447783875,"c":4579.4811272493,"v":330555.5123244604,"t":1716613200}
+{"o":4579.4811272493,"h":4580.0285043676,"l":4549.2536545274,"c":4550.9786730235,"v":303743.2861394083,"t":1716616800}
+{"o":4550.9786730235,"h":4579.2798845108,"l":4544.1861930699,"c":4569.8084542858,"v":340453.4871467232,"t":1716620400}
+{"o":4569.8084542858,"h":4591.905828371,"l":4550.3068024433,"c":4560.4652987739,"v":349307.9705240307,"t":1716624000}
+{"o":4560.4652987739,"h":4589.8025952688,"l":4495.4633954791,"c":4530.4991154362,"v":362709.9453949195,"t":1716627600}
+{"o":4530.4991154362,"h":4552.4578186124,"l":4514.3724844014,"c":4543.1614753959,"v":307781.4518041518,"t":1716631200}
+{"o":4543.1614753959,"h":4555.4107624961,"l":4484.2698619454,"c":4499.7469286125,"v":289300.1337118573,"t":1716634800}
+{"o":4499.7469286125,"h":4540.8435434101,"l":4474.0910657716,"c":4494.1324835051,"v":309703.1451540214,"t":1716638400}
+{"o":4494.1324835051,"h":4577.3874108072,"l":4459.9053171911,"c":4539.6218044623,"v":412776.1119037274,"t":1716642000}
+{"o":4539.6218044623,"h":4591.2109453523,"l":4501.1666538216,"c":4533.6605549501,"v":314967.4942058125,"t":1716645600}
+{"o":4533.6605549501,"h":4549.6033512201,"l":4516.9632106506,"c":4524.6588242843,"v":358115.0200300355,"t":1716649200}
+{"o":4524.6588242843,"h":4528.9399949962,"l":4499.423499318,"c":4501.5618078997,"v":329606.6002426443,"t":1716652800}
+{"o":4501.5618078997,"h":4521.4528501384,"l":4490.681171219,"c":4492.0474054427,"v":333482.1969321315,"t":1716656400}
+{"o":4492.0474054427,"h":4512.5352648203,"l":4484.867297861,"c":4512.5352648203,"v":337596.6427271495,"t":1716660000}
+{"o":4512.5352648203,"h":4520.3146596456,"l":4495.6857516048,"c":4505.2823093738,"v":402796.7717860515,"t":1716663600}
+{"o":4505.2823093738,"h":4573.1283584934,"l":4487.2451263328,"c":4536.2479666131,"v":334563.861305237,"t":1716667200}
+{"o":4536.2479666131,"h":4550.5111326626,"l":4535.1166680291,"c":4547.5189656635,"v":295928.6308404664,"t":1716670800}
+{"o":4547.5189656635,"h":4562.0944698132,"l":4537.9171969765,"c":4558.3275645892,"v":289689.1533415564,"t":1716674400}
+{"o":4558.3275645892,"h":4579.6877035408,"l":4543.9001335506,"c":4557.6895993052,"v":420423.1518473694,"t":1716678000}
+{"o":4557.6895993052,"h":4557.6895993052,"l":4536.4219999317,"c":4536.4219999317,"v":451240.7016293777,"t":1716681600}
+{"o":4536.4219999317,"h":4552.9736831997,"l":4510.2607898169,"c":4514.3363700528,"v":464922.8187338266,"t":1716685200}
+{"o":4514.3363700528,"h":4589.2748109264,"l":4467.7069580353,"c":4557.4717197016,"v":479387.0922518968,"t":1716688800}
+{"o":4557.4717197016,"h":4575.015584447,"l":4530.109823373,"c":4570.0192857969,"v":387579.5451102858,"t":1716692400}
+{"o":4570.0192857969,"h":4570.0192857969,"l":4536.4599902747,"c":4552.9701753226,"v":316338.0669430862,"t":1716696000}
+{"o":4552.9701753226,"h":4581.8302694243,"l":4534.4002603838,"c":4581.8302694243,"v":300620.7290750647,"t":1716699600}
+{"o":4581.8302694243,"h":4589.4075227819,"l":4559.4790574402,"c":4564.3046469258,"v":265192.1390714669,"t":1716703200}
+{"o":4564.3046469258,"h":4583.4454505345,"l":4525.025004938,"c":4545.2720804268,"v":337464.8577485479,"t":1716706800}
+{"o":4545.2720804268,"h":4559.7938772032,"l":4505.328211461,"c":4515.5680789224,"v":380417.9205843866,"t":1716710400}
+{"o":4515.5680789224,"h":4595.5877169435,"l":4458.61629865,"c":4536.8185519517,"v":384941.4349545882,"t":1716714000}
+{"o":4536.8185519517,"h":4572.9014756923,"l":4536.7820000741,"c":4572.9014756923,"v":310313.4195246393,"t":1716717600}
+{"o":4572.9014756923,"h":4581.0021737072,"l":4548.0127095347,"c":4564.0547952102,"v":322647.3001166646,"t":1716721200}
+{"o":4564.0547952102,"h":4567.7495667739,"l":4536.990355323,"c":4554.2631479498,"v":345235.3571972029,"t":1716724800}
+{"o":4554.2631479498,"h":4587.9876894609,"l":4536.3789784783,"c":4578.457839807,"v":303517.041142194,"t":1716728400}
+{"o":4578.457839807,"h":4594.2438170602,"l":4551.336875122,"c":4592.2503850342,"v":474481.2932680181,"t":1716732000}
+{"o":4592.2503850342,"h":4605.949659814,"l":4437.9262051026,"c":4450.949079035,"v":474285.3195642623,"t":1716735600}
+{"o":4450.949079035,"h":4466.2973542952,"l":4432.6493812655,"c":4454.4269506558,"v":428340.066516288,"t":1716739200}
+{"o":4454.4269506558,"h":4458.0310604477,"l":4419.2333213259,"c":4427.0155149007,"v":390100.1381489409,"t":1716742800}
+{"o":4427.0155149007,"h":4435.2217665992,"l":4401.2353332815,"c":4420.4378197435,"v":479113.8661335017,"t":1716746400}
+{"o":4420.4378197435,"h":4445.7788494595,"l":4413.8578263742,"c":4443.8396337019,"v":444940.052724136,"t":1716750000}
+{"o":4443.8396337019,"h":4490.3836806949,"l":4423.1680948094,"c":4471.8116080476,"v":483375.5763864859,"t":1716753600}
+{"o":4471.8116080476,"h":4531.5552571522,"l":4373.9492073328,"c":4433.3413154759,"v":646349.8273933697,"t":1716757200}
+{"o":4433.3413154759,"h":4477.0574930058,"l":4376.8090058824,"c":4431.9288113123,"v":804977.0958574087,"t":1716760800}
+{"o":4431.9288113123,"h":4446.2445428491,"l":4406.0676838819,"c":4432.1129989066,"v":535486.3248076272,"t":1716764400}
+{"o":4432.1129989066,"h":4507.9147142491,"l":4370.4380532755,"c":4429.1180980066,"v":462658.4998381141,"t":1716768000}
+{"o":4429.1180980066,"h":4458.8402839547,"l":4413.8846771452,"c":4435.1110389353,"v":422429.2792348369,"t":1716771600}
+{"o":4435.1110389353,"h":4452.5110535597,"l":4389.6766985654,"c":4406.2209732789,"v":482255.1956029687,"t":1716775200}
+{"o":4406.2209732789,"h":4458.4890052359,"l":4395.1184215641,"c":4428.4431585917,"v":389775.8399532757,"t":1716778800}
+{"o":4428.4431585917,"h":4470.1744859869,"l":4419.2182816315,"c":4451.876593756,"v":468116.8527806049,"t":1716782400}
+{"o":4451.876593756,"h":4495.8602550501,"l":4403.6421550375,"c":4455.1200203428,"v":408504.7333576517,"t":1716786000}
+{"o":4455.1200203428,"h":4478.1652735833,"l":4451.6527871017,"c":4451.672594182,"v":379185.4957553837,"t":1716789600}
+{"o":4451.672594182,"h":4479.1062045054,"l":4437.9857216706,"c":4478.1176177602,"v":363069.2008403222,"t":1716793200}
+{"o":4478.1176177602,"h":4508.8531454172,"l":4462.2720882529,"c":4470.5641430183,"v":400262.1756530204,"t":1716796800}
+{"o":4470.5641430183,"h":4486.6869898947,"l":4458.8442172713,"c":4480.6827383266,"v":379538.3175423137,"t":1716800400}
+{"o":4480.6827383266,"h":4496.0918598763,"l":4464.9284310906,"c":4495.7208798968,"v":385735.2427008951,"t":1716804000}
+{"o":4495.7208798968,"h":4538.7832111965,"l":4423.6925799997,"c":4462.9034887515,"v":404305.5005227072,"t":1716807600}
+{"o":4462.9034887515,"h":4487.1160047082,"l":4422.2813248978,"c":4453.8376850466,"v":443174.4916148812,"t":1716811200}
+{"o":4453.8376850466,"h":4513.9597037976,"l":4453.8376850466,"c":4499.2000365152,"v":617009.9857116106,"t":1716814800}
+{"o":4499.2000365152,"h":4517.8746394055,"l":4431.3121045519,"c":4470.1369739096,"v":725979.31196291,"t":1716818400}
+{"o":4470.1369739096,"h":4531.6572683345,"l":4391.424450397,"c":4448.9294965231,"v":642450.7138251553,"t":1716822000}
+{"o":4448.9294965231,"h":4474.2464186414,"l":4434.4044002775,"c":4456.1801976256,"v":878847.0567323739,"t":1716825600}
+{"o":4456.1801976256,"h":4478.6371510382,"l":4450.3935429078,"c":4451.7002956495,"v":764077.5854058147,"t":1716829200}
+{"o":4451.7002956495,"h":4465.0059519553,"l":4424.4324487222,"c":4424.4324487222,"v":552068.9050556952,"t":1716832800}
+{"o":4424.4324487222,"h":4441.8891682156,"l":4341.8448145166,"c":4382.5449814815,"v":625247.8931347585,"t":1716836400}
+{"o":4382.5449814815,"h":4437.8355529168,"l":4378.8751465478,"c":4434.3135772295,"v":544407.4734440402,"t":1716840000}
+{"o":4434.3135772295,"h":4467.9931394569,"l":4420.7846142941,"c":4451.6667861467,"v":405051.2124466087,"t":1716843600}
+{"o":4451.6667861467,"h":4494.3433012643,"l":4441.9564627159,"c":4467.9234869042,"v":514944.7745227813,"t":1716847200}
+{"o":4467.9234869042,"h":4480.3145355086,"l":4413.6985787005,"c":4449.5982492318,"v":443699.471327353,"t":1716850800}
+{"o":4449.5982492318,"h":4471.15824089,"l":4428.6085807674,"c":4441.617963775,"v":543973.3092351152,"t":1716854400}
+{"o":4441.617963775,"h":4502.9819674543,"l":4392.9728833258,"c":4402.4603622052,"v":581521.5503827685,"t":1716858000}
+{"o":4402.4603622052,"h":4501.2135662174,"l":4365.3064846847,"c":4480.1676593491,"v":595654.1276157729,"t":1716861600}
+{"o":4480.1676593491,"h":4514.5013273534,"l":4391.0579376204,"c":4447.2750385764,"v":414485.1485403343,"t":1716865200}
+{"o":4447.2750385764,"h":4456.6768626694,"l":4369.7062829732,"c":4385.0486383485,"v":438146.3950587866,"t":1716868800}
+{"o":4385.0486383485,"h":4419.8958467198,"l":4373.4094332095,"c":4416.8362112109,"v":363159.0159614558,"t":1716872400}
+{"o":4416.8362112109,"h":4430.5069170929,"l":4395.8106394072,"c":4415.5624575533,"v":325264.7462858079,"t":1716876000}
+{"o":4415.5624575533,"h":4428.7965134663,"l":4388.7250058907,"c":4405.9069535238,"v":332157.0188325117,"t":1716879600}
+{"o":4405.9069535238,"h":4456.5734408262,"l":4398.8901129663,"c":4445.7254335688,"v":461849.7012363618,"t":1716883200}
+{"o":4445.7254335688,"h":4461.4869984399,"l":4402.4718284745,"c":4423.2514246783,"v":417990.827382557,"t":1716886800}
+{"o":4423.2514246783,"h":4499.4926647478,"l":4367.6406952296,"c":4415.332308786,"v":504771.3019811813,"t":1716890400}
+{"o":4415.332308786,"h":4429.313479053,"l":4388.8446642121,"c":4423.9445289777,"v":486866.689814307,"t":1716894000}
+{"o":4423.9445289777,"h":4475.0412260341,"l":4411.6521970598,"c":4458.5665289703,"v":541761.4298237904,"t":1716897600}
+{"o":4458.5665289703,"h":4527.8025601887,"l":4353.7487945672,"c":4437.0265531813,"v":787314.5328258504,"t":1716901200}
+{"o":4437.0265531813,"h":4578.0178983774,"l":4371.3176849821,"c":4486.9152836916,"v":799108.8207008693,"t":1716904800}
+{"o":4486.9152836916,"h":4500.1559617029,"l":4427.7970506917,"c":4476.8375706516,"v":726830.8736425427,"t":1716908400}
+{"o":4476.8375706516,"h":4487.5131914973,"l":4419.027691351,"c":4439.4905275489,"v":614441.9829120445,"t":1716912000}
+{"o":4439.4905275489,"h":4543.9238740093,"l":4429.8028039968,"c":4519.4828133193,"v":517202.9580254268,"t":1716915600}
+{"o":4519.4828133193,"h":4563.5496065508,"l":4496.7535728725,"c":4537.4781759165,"v":570069.8187788189,"t":1716919200}
+{"o":4537.4781759165,"h":4621.2600704073,"l":4534.259368535,"c":4611.3735171341,"v":552263.9351882556,"t":1716922800}
+{"o":4611.3735171341,"h":4619.8366347742,"l":4581.7615965874,"c":4590.7376603936,"v":480031.9473064487,"t":1716926400}
+{"o":4590.7376603936,"h":4597.5430470394,"l":4527.815003611,"c":4529.7146903823,"v":466444.8621646862,"t":1716930000}
+{"o":4529.7146903823,"h":4554.8960525495,"l":4528.8898108256,"c":4534.2743623057,"v":636626.9433093424,"t":1716933600}
+{"o":4534.2743623057,"h":4543.6194448596,"l":4463.5560099196,"c":4475.7599423086,"v":494367.679787388,"t":1716937200}
+{"o":4475.7599423086,"h":4509.8536594197,"l":4455.5740320647,"c":4468.6224442794,"v":724745.8347194399,"t":1716940800}
+{"o":4468.6224442794,"h":4479.7461737838,"l":4441.2442718685,"c":4457.5932946746,"v":578953.1381059369,"t":1716944400}
+{"o":4457.5932946746,"h":4503.6186964033,"l":4453.5364047379,"c":4497.3264406844,"v":579668.906313007,"t":1716948000}
+{"o":4497.3264406844,"h":4574.8485379577,"l":4497.3253501304,"c":4568.7580355213,"v":686058.3080379176,"t":1716951600}
+{"o":4568.7580355213,"h":4586.7734424516,"l":4552.9570410476,"c":4563.6240982703,"v":570126.7865579466,"t":1716955200}
+{"o":4563.6240982703,"h":4563.8992539406,"l":4541.8766549887,"c":4560.1960084944,"v":478384.3623732379,"t":1716958800}
+{"o":4560.1960084944,"h":4609.455687245,"l":4466.962020222,"c":4500.6040934357,"v":477165.1210577654,"t":1716962400}
+{"o":4500.6040934357,"h":4505.1990964264,"l":4442.0141199512,"c":4442.0141199512,"v":540876.3881763527,"t":1716966000}
+{"o":4442.0141199512,"h":4447.0472929908,"l":4373.2588008176,"c":4394.8563498955,"v":588716.0706654944,"t":1716969600}
+{"o":4394.8563498955,"h":4482.3313802846,"l":4358.2745394209,"c":4461.3889828726,"v":465124.5464971043,"t":1716973200}
+{"o":4461.3889828726,"h":4507.2895787575,"l":4418.2718118806,"c":4459.1380150338,"v":403271.0832375563,"t":1716976800}
+{"o":4459.1380150338,"h":4515.0767807055,"l":4409.4728869089,"c":4462.9316186039,"v":378567.7357695451,"t":1716980400}
+{"o":4462.9316186039,"h":4527.4128726949,"l":4433.8808070354,"c":4516.6936164746,"v":504363.8146249764,"t":1716984000}
+{"o":4516.6936164746,"h":4589.0828155856,"l":4491.3602662704,"c":4557.7943861924,"v":656077.7165502956,"t":1716987600}
+{"o":4557.7943861924,"h":4581.7433270877,"l":4492.327113266,"c":4574.4423754045,"v":683867.51810726,"t":1716991200}
+{"o":4574.4423754045,"h":4587.7592797992,"l":4520.440248776,"c":4543.6965009323,"v":542816.3179197045,"t":1716994800}
+{"o":4543.6965009323,"h":4648.2634260007,"l":4513.4023959042,"c":4617.2475352959,"v":717032.637340873,"t":1716998400}
+{"o":4617.2475352959,"h":4619.2875320517,"l":4552.9526172432,"c":4584.3439497433,"v":661280.8442138484,"t":1717002000}
+{"o":4584.3439497433,"h":4605.0129354118,"l":4538.2283404902,"c":4563.9221157283,"v":585897.136549382,"t":1717005600}
+{"o":4563.9221157283,"h":4615.961828347,"l":4557.7202654883,"c":4560.0622869162,"v":474921.676583337,"t":1717009200}
+{"o":4560.0622869162,"h":4569.051907102,"l":4540.4394119806,"c":4550.3753910389,"v":464708.9788414778,"t":1717012800}
+{"o":4550.3753910389,"h":4572.3940156453,"l":4520.2858578213,"c":4560.6749649629,"v":579621.7069885532,"t":1717016400}
+{"o":4560.6749649629,"h":4574.0371047668,"l":4541.3352888485,"c":4568.0564727029,"v":460477.3651413263,"t":1717020000}
+{"o":4568.0564727029,"h":4570.0302254956,"l":4524.3127306774,"c":4530.0440210795,"v":459946.7324209263,"t":1717023600}
+{"o":4530.0440210795,"h":4558.9084935931,"l":4520.9077126243,"c":4526.817767369,"v":642228.2921264534,"t":1717027200}
+{"o":4526.817767369,"h":4575.7560044004,"l":4517.0268840064,"c":4568.7707333345,"v":567268.8679397671,"t":1717030800}
+{"o":4568.7707333345,"h":4637.0223985716,"l":4566.614575772,"c":4610.8532970454,"v":416028.1633942823,"t":1717034400}
+{"o":4610.8532970454,"h":4620.2607717914,"l":4577.4943640251,"c":4593.6890432394,"v":339013.6842303451,"t":1717038000}
+{"o":4593.6890432394,"h":4618.7208647367,"l":4578.7877973521,"c":4596.8881910866,"v":347220.1065239969,"t":1717041600}
+{"o":4596.8881910866,"h":4597.1003855065,"l":4548.9311065237,"c":4560.564372238,"v":374382.6241597364,"t":1717045200}
+{"o":4560.564372238,"h":4625.6788104708,"l":4488.9104835244,"c":4555.0753218833,"v":548315.2014698004,"t":1717048800}
+{"o":4555.0753218833,"h":4617.9734230342,"l":4506.304590663,"c":4573.5058698217,"v":552030.1273639337,"t":1717052400}
+{"o":4573.5058698217,"h":4591.6129602077,"l":4531.8621369301,"c":4587.664512277,"v":476385.3988829487,"t":1717056000}
+{"o":4587.664512277,"h":4597.1483364001,"l":4563.9509337617,"c":4596.9069092479,"v":350535.6505337653,"t":1717059600}
+{"o":4596.9069092479,"h":4633.0902671975,"l":4544.1765615775,"c":4590.2219121301,"v":397870.8443032852,"t":1717063200}
+{"o":4590.2219121301,"h":4605.5738404844,"l":4574.740059971,"c":4575.9324794813,"v":373766.4402412153,"t":1717066800}
+{"o":4575.9324794813,"h":4619.7482833107,"l":4572.2797302537,"c":4613.8319715864,"v":402419.8087822672,"t":1717070400}
+{"o":4613.8319715864,"h":4647.1332270633,"l":4600.1938769558,"c":4630.5644225539,"v":506581.4239534184,"t":1717074000}
+{"o":4630.5644225539,"h":4672.4590106107,"l":4555.633387977,"c":4555.633387977,"v":499571.655607031,"t":1717077600}
+{"o":4555.633387977,"h":4595.864050506,"l":4529.2477657213,"c":4557.8017561847,"v":487096.1472631437,"t":1717081200}
+{"o":4557.8017561847,"h":4597.8050596116,"l":4547.1553791083,"c":4590.1636757849,"v":539754.3171135589,"t":1717084800}
+{"o":4590.1636757849,"h":4664.8667475797,"l":4522.9871700976,"c":4582.4636257869,"v":536636.1681515732,"t":1717088400}
+{"o":4582.4636257869,"h":4592.6853050381,"l":4554.8937214071,"c":4565.589844397,"v":472059.3728005576,"t":1717092000}
+{"o":4565.589844397,"h":4566.2366317652,"l":4489.0285294643,"c":4502.6598114919,"v":463154.999444203,"t":1717095600}
+{"o":4502.6598114919,"h":4502.6598114919,"l":4443.4205677993,"c":4472.2632583139,"v":551543.5011942424,"t":1717099200}
+{"o":4472.2632583139,"h":4588.0671368911,"l":4430.7841312096,"c":4571.0990047277,"v":688725.6760591296,"t":1717102800}
+{"o":4571.0990047277,"h":4580.4964626029,"l":4558.5533039932,"c":4580.4964626029,"v":513619.4215890687,"t":1717106400}
+{"o":4580.4964626029,"h":4593.2380487907,"l":4570.7548728164,"c":4572.7945472121,"v":444941.3674398527,"t":1717110000}
+{"o":4572.7945472121,"h":4602.8669325744,"l":4536.8734907812,"c":4589.3051980092,"v":433285.0906440957,"t":1717113600}
+{"o":4589.3051980092,"h":4615.7196012367,"l":4579.5232770334,"c":4580.4170179976,"v":354981.4369034944,"t":1717117200}
+{"o":4580.4170179976,"h":4616.2017908564,"l":4567.3408599856,"c":4590.1732464635,"v":333599.0021749467,"t":1717120800}
+{"o":4590.1732464635,"h":4602.6098147716,"l":4584.3300435125,"c":4597.0969009299,"v":299637.7372481023,"t":1717124400}
+{"o":4597.0969009299,"h":4609.6557810635,"l":4586.9318123781,"c":4593.6220115014,"v":319798.718380475,"t":1717128000}
+{"o":4593.6220115014,"h":4624.4677616643,"l":4535.8133955277,"c":4592.2559082954,"v":377761.0561334004,"t":1717131600}
+{"o":4592.2559082954,"h":4613.7095336393,"l":4583.3111275626,"c":4592.6057338322,"v":283531.8795868108,"t":1717135200}
+{"o":4592.6057338322,"h":4614.1271383595,"l":4591.1779420016,"c":4610.0284817656,"v":258240.3128705029,"t":1717138800}
+{"o":4610.0284817656,"h":4630.7326134619,"l":4608.1076417223,"c":4622.8343565974,"v":268927.4861207698,"t":1717142400}
+{"o":4622.8343565974,"h":4626.4562621634,"l":4596.5956135318,"c":4617.7438141475,"v":443222.7171733516,"t":1717146000}
+{"o":4617.7438141475,"h":4639.759416131,"l":4612.2581017446,"c":4636.3351262387,"v":319674.3991582179,"t":1717149600}
+{"o":4636.3351262387,"h":4674.3893212279,"l":4632.0159304876,"c":4667.4303943484,"v":320850.1142117006,"t":1717153200}
+{"o":4667.4303943484,"h":4728.2095512161,"l":4524.9412456564,"c":4554.8687651333,"v":517505.0524229971,"t":1717156800}
+{"o":4554.8687651333,"h":4579.7230392243,"l":4494.7661096117,"c":4498.327948149,"v":487930.1706213247,"t":1717160400}
+{"o":4498.327948149,"h":4604.4655276719,"l":4451.2399985466,"c":4580.5409692722,"v":634313.0549206227,"t":1717164000}
+{"o":4580.5409692722,"h":4642.6015317724,"l":4528.6917072668,"c":4582.9652054017,"v":483517.6975166055,"t":1717167600}
+{"o":4582.9652054017,"h":4619.8790902623,"l":4560.1554095872,"c":4616.2072896305,"v":588336.1059926741,"t":1717171200}
+{"o":4616.2072896305,"h":4628.6756493345,"l":4606.47037733,"c":4625.3527056746,"v":392348.394815911,"t":1717174800}
+{"o":4625.3527056746,"h":4630.7471656651,"l":4603.6523669856,"c":4620.9022534987,"v":341433.6502177633,"t":1717178400}
+{"o":4620.9022534987,"h":4648.4592619494,"l":4614.2484886376,"c":4634.2428439624,"v":399747.0478593303,"t":1717182000}
+{"o":4634.2428439624,"h":4645.928082751,"l":4623.2202185721,"c":4640.5185509584,"v":416800.7516183474,"t":1717185600}
+{"o":4640.5185509584,"h":4650.9907159585,"l":4585.9472875831,"c":4587.8158082036,"v":402638.0078147276,"t":1717189200}
+{"o":4587.8158082036,"h":4595.0950148986,"l":4578.7546041601,"c":4581.863888356,"v":317007.1512909143,"t":1717192800}
+{"o":4581.863888356,"h":4583.2497486375,"l":4550.5596937202,"c":4564.1954359167,"v":388296.2799840823,"t":1717196400}
+{"o":4564.1954359167,"h":4605.5065167854,"l":4564.1954359167,"c":4599.3420855254,"v":379700.9160300826,"t":1717200000}
+{"o":4599.3420855254,"h":4629.4998941186,"l":4583.771684273,"c":4619.6995687706,"v":341883.5457760004,"t":1717203600}
+{"o":4619.6995687706,"h":4641.795214654,"l":4617.5070510473,"c":4641.795214654,"v":316333.9339301481,"t":1717207200}
+{"o":4641.795214654,"h":4647.7148758803,"l":4626.168863884,"c":4630.0123441325,"v":299235.5768574549,"t":1717210800}
+{"o":4630.0123441325,"h":4665.7528501125,"l":4616.5104114704,"c":4637.3948504538,"v":311489.5283976072,"t":1717214400}
+{"o":4637.3948504538,"h":4655.3570296094,"l":4609.2739055793,"c":4618.2027246989,"v":313092.5579566528,"t":1717218000}
+{"o":4618.2027246989,"h":4699.9626521313,"l":4611.3768640537,"c":4689.2678363126,"v":292523.5580578779,"t":1717221600}
+{"o":4689.2678363126,"h":4691.7996788799,"l":4671.4778872405,"c":4679.5983171412,"v":299595.681308733,"t":1717225200}
+{"o":4679.5983171412,"h":4727.6779855028,"l":4678.1490681172,"c":4697.7077569227,"v":300160.9789945339,"t":1717228800}
+{"o":4697.7077569227,"h":4701.7696580466,"l":4688.4388923679,"c":4689.9881958801,"v":273210.8442297212,"t":1717232400}
+{"o":4689.9881958801,"h":4697.2332132552,"l":4681.6599208932,"c":4681.7442963624,"v":244550.634710077,"t":1717236000}
+{"o":4681.7442963624,"h":4690.1453024107,"l":4678.3312657467,"c":4689.9175558805,"v":268823.7911723626,"t":1717239600}
+{"o":4689.9175558805,"h":4701.1925940922,"l":4685.1118133013,"c":4686.4634924488,"v":245933.9192164887,"t":1717243200}
+{"o":4686.4634924488,"h":4700.9472666742,"l":4685.7350385928,"c":4695.5783816967,"v":324093.2965878564,"t":1717246800}
+{"o":4695.5783816967,"h":4709.9152465047,"l":4691.1908302148,"c":4704.4257437005,"v":519405.0005172889,"t":1717250400}
+{"o":4704.4257437005,"h":4717.885704097,"l":4699.6310541539,"c":4699.6310541539,"v":405388.5566629814,"t":1717254000}
+{"o":4699.6310541539,"h":4705.1945859333,"l":4688.6454000349,"c":4695.6044490192,"v":374247.0382224679,"t":1717257600}
+{"o":4695.6044490192,"h":4704.1695581977,"l":4688.2313968679,"c":4703.4772624426,"v":391403.6952867469,"t":1717261200}
+{"o":4703.4772624426,"h":4722.3919031406,"l":4679.6923922623,"c":4716.6060670991,"v":389064.405875512,"t":1717264800}
+{"o":4716.6060670991,"h":4723.7113194987,"l":4710.1790149959,"c":4718.779943686,"v":469799.3521991915,"t":1717268400}
+{"o":4718.779943686,"h":4730.9278841884,"l":4703.8517393344,"c":4718.8996989476,"v":426843.9863103579,"t":1717272000}
+{"o":4718.8996989476,"h":4734.5277467261,"l":4691.0160000035,"c":4695.43753365,"v":441371.3228989667,"t":1717275600}
+{"o":4695.43753365,"h":4741.8205111077,"l":4685.6457200666,"c":4699.7550590928,"v":401930.8881886487,"t":1717279200}
+{"o":4699.7550590928,"h":4704.7829055995,"l":4669.0601565174,"c":4682.6322582148,"v":416759.4533875772,"t":1717282800}
+{"o":4682.6322582148,"h":4723.7250048675,"l":4676.8915350576,"c":4719.9450135362,"v":333194.0541607232,"t":1717286400}
+{"o":4719.9450135362,"h":4730.5923889373,"l":4709.6323923617,"c":4711.0473280687,"v":426618.5365620387,"t":1717290000}
+{"o":4711.0473280687,"h":4735.1554253762,"l":4684.0761807166,"c":4708.1193953621,"v":467145.9670046358,"t":1717293600}
+{"o":4708.1193953621,"h":4721.8550318041,"l":4704.2416219012,"c":4718.7432358964,"v":399208.4091696605,"t":1717297200}
+{"o":4718.7432358964,"h":4721.838546625,"l":4706.8225932044,"c":4710.6672783548,"v":344714.2184453392,"t":1717300800}
+{"o":4710.6672783548,"h":4720.9016112679,"l":4710.6672783548,"c":4715.1672612467,"v":283611.6201311241,"t":1717304400}
+{"o":4715.1672612467,"h":4730.2737908921,"l":4714.4822532981,"c":4720.5309598926,"v":291298.6492993078,"t":1717308000}
+{"o":4720.5309598926,"h":4723.8322677283,"l":4675.5906311172,"c":4678.0201739392,"v":323597.5054657824,"t":1717311600}
+{"o":4678.0201739392,"h":4714.3437548184,"l":4674.8615869904,"c":4705.229547,"v":249761.2970018518,"t":1717315200}
+{"o":4705.229547,"h":4743.0222741209,"l":4675.2024541984,"c":4719.7256012035,"v":315851.52344294,"t":1717318800}
+{"o":4719.7256012035,"h":4723.3994794731,"l":4700.6689862039,"c":4720.2009304036,"v":258167.129785316,"t":1717322400}
+{"o":4720.2009304036,"h":4766.333612323,"l":4707.5960649924,"c":4762.7850190118,"v":307612.9173192701,"t":1717326000}
+{"o":4762.7850190118,"h":4768.6547969745,"l":4729.4604344229,"c":4732.0887194682,"v":307156.9753788867,"t":1717329600}
+{"o":4732.0887194682,"h":4758.1089510322,"l":4720.4552173975,"c":4750.2757621319,"v":300100.8353424394,"t":1717333200}
+{"o":4750.2757621319,"h":4758.7073394424,"l":4696.7747916946,"c":4720.7447178291,"v":434316.9496748771,"t":1717336800}
+{"o":4720.7447178291,"h":4721.3477318033,"l":4698.1674252177,"c":4708.4201890398,"v":505215.0257516516,"t":1717340400}
+{"o":4708.4201890398,"h":4712.5765124565,"l":4675.0548972474,"c":4688.2784873023,"v":452344.6610434594,"t":1717344000}
+{"o":4688.2784873023,"h":4735.9846610251,"l":4624.6666202603,"c":4666.2709470651,"v":470888.4794855536,"t":1717347600}
+{"o":4666.2709470651,"h":4697.9988247437,"l":4638.9324991573,"c":4689.7374747895,"v":541097.5184860176,"t":1717351200}
+{"o":4689.7374747895,"h":4721.4223602556,"l":4664.5762024454,"c":4716.6599005416,"v":425511.2331402377,"t":1717354800}
+{"o":4716.6599005416,"h":5108.1237156566,"l":4672.1822612103,"c":5030.1519259374,"v":427249.8397509778,"t":1717358400}
+{"o":5030.1519259374,"h":5035.6883130622,"l":4911.2307507122,"c":4921.4939106468,"v":599897.2490057164,"t":1717362000}
+{"o":4921.4939106468,"h":4949.3338493017,"l":4911.4092726425,"c":4935.9461960867,"v":410476.374473982,"t":1717365600}
+{"o":4935.9461960867,"h":4948.6706182356,"l":4917.6388788928,"c":4932.3797926542,"v":348847.4902370573,"t":1717369200}
+{"o":4932.3797926542,"h":4994.2355766361,"l":4888.6731769645,"c":4935.7088009124,"v":767653.3715931363,"t":1717372800}
+{"o":4935.7088009124,"h":5009.1848878083,"l":4934.180611678,"c":4999.4887288652,"v":690241.7082569071,"t":1717376400}
+{"o":4999.4887288652,"h":5018.0752547927,"l":4978.4307454806,"c":4984.890342457,"v":442529.0861215239,"t":1717380000}
+{"o":4984.890342457,"h":4988.6242152762,"l":4927.1695585097,"c":4960.6353646282,"v":415105.627191045,"t":1717383600}
+{"o":4960.6353646282,"h":4974.3109809895,"l":4931.7828699252,"c":4962.4463289353,"v":456775.9731995396,"t":1717387200}
+{"o":4962.4463289353,"h":5005.8409853495,"l":4915.8030573756,"c":4942.5615827836,"v":437125.5161000013,"t":1717390800}
+{"o":4942.5615827836,"h":4975.8450596123,"l":4933.0672648984,"c":4966.6912354256,"v":429066.9935292059,"t":1717394400}
+{"o":4966.6912354256,"h":4977.3325500945,"l":4910.9399036731,"c":4932.1700390933,"v":393245.1740097224,"t":1717398000}
+{"o":4932.1700390933,"h":4981.1209306565,"l":4927.9814268132,"c":4946.6129515791,"v":431340.5256820207,"t":1717401600}
+{"o":4946.6129515791,"h":4949.6895465433,"l":4917.4298383635,"c":4929.0902947786,"v":340037.3250447389,"t":1717405200}
+{"o":4929.0902947786,"h":4994.9064178393,"l":4916.0901539302,"c":4965.640139143,"v":373070.1952257201,"t":1717408800}
+{"o":4965.640139143,"h":4983.2240927867,"l":4950.1482877568,"c":4956.9695143491,"v":371553.3883444267,"t":1717412400}
+{"o":4956.9695143491,"h":5014.5338293325,"l":4536.4268771069,"c":4877.7227238579,"v":436518.6259663201,"t":1717416000}
+{"o":4877.7227238579,"h":4937.4187288662,"l":4863.8166089612,"c":4907.8376583931,"v":571068.6343963665,"t":1717419600}
+{"o":4907.8376583931,"h":4938.6107970191,"l":4813.1539784558,"c":4842.5526237941,"v":690643.6352480756,"t":1717423200}
+{"o":4842.5526237941,"h":4960.1226042918,"l":4839.8357212449,"c":4939.8617744285,"v":637487.5190998313,"t":1717426800}
+{"o":4939.8617744285,"h":4943.9671977615,"l":4904.91979502,"c":4923.474263583,"v":492997.0549781322,"t":1717430400}
+{"o":4923.474263583,"h":4973.1559546016,"l":4908.3906953279,"c":4954.565127093,"v":514183.4278307747,"t":1717434000}
+{"o":4954.565127093,"h":4981.4751044738,"l":4945.5336987932,"c":4980.7811287778,"v":447822.0723426009,"t":1717437600}
+{"o":4980.7811287778,"h":5004.9602298377,"l":4969.907694273,"c":5004.9602298377,"v":517487.6531235682,"t":1717441200}
+{"o":3189.7732206431,"h":3275.3525095362,"l":3127.7435568307,"c":3189.7732206431,"v":576831.4452435754,"t":1710244800}
+{"o":3189.7732206431,"h":3201.6643774052,"l":3147.4746505143,"c":3168.0145839096,"v":585215.9898516474,"t":1710248400}
+{"o":3168.0145839096,"h":3252.9622407514,"l":3118.8992843788,"c":3190.177324018,"v":711903.8501160954,"t":1710252000}
+{"o":3190.177324018,"h":3297.5100472634,"l":3141.0608612552,"c":3203.4120853706,"v":808291.7255525037,"t":1710255600}
+{"o":3203.4120853706,"h":3309.6602370495,"l":3105.2092460372,"c":3208.0259832513,"v":894796.4497715706,"t":1710259200}
+{"o":3208.0259832513,"h":3394.3318499677,"l":2358.93637887,"c":3199.413919055,"v":1311738.036547024,"t":1710262800}
+{"o":3199.413919055,"h":3279.7350598216,"l":3158.9061357592,"c":3229.8409213857,"v":587396.0187453832,"t":1710266400}
+{"o":3229.8409213857,"h":3265.1869607135,"l":3101.0910658679,"c":3257.8392583309,"v":463689.6904060871,"t":1710270000}
+{"o":3257.8392583309,"h":3268.0170784482,"l":3178.9906156645,"c":3231.6685221392,"v":667559.618862602,"t":1710273600}
+{"o":3231.6685221392,"h":3260.3978392139,"l":3203.1460793159,"c":3235.1260470687,"v":480155.9150995055,"t":1710277200}
+{"o":3235.1260470687,"h":3282.0338549749,"l":3202.9361262712,"c":3232.4987905398,"v":433795.7917132039,"t":1710280800}
+{"o":3232.4987905398,"h":3314.8700514803,"l":3175.002621721,"c":3245.013728816,"v":437282.6539389849,"t":1710284400}
+{"o":3245.013728816,"h":3295.0940648452,"l":3207.6200693781,"c":3220.7594092407,"v":490010.8515577398,"t":1710288000}
+{"o":3220.7594092407,"h":3299.0306944127,"l":3181.8684562076,"c":3234.232073611,"v":552198.3318538432,"t":1710291600}
+{"o":3234.232073611,"h":3263.9953207333,"l":3198.0102897963,"c":3228.4306249498,"v":357506.2448080452,"t":1710295200}
+{"o":3228.4306249498,"h":3247.6738278489,"l":3178.8341434883,"c":3190.8213404225,"v":356321.7499047002,"t":1710298800}
+{"o":3190.8213404225,"h":3225.333320161,"l":3159.8163495658,"c":3218.2036925429,"v":338411.2143263583,"t":1710302400}
+{"o":3218.2036925429,"h":3284.0070142207,"l":3135.6135685598,"c":3190.6122622917,"v":575339.2269290753,"t":1710306000}
+{"o":3190.6122622917,"h":3216.7691709965,"l":3167.1919604531,"c":3193.0673447425,"v":268233.2712793064,"t":1710309600}
+{"o":3193.0673447425,"h":3248.7378123343,"l":3148.3098141285,"c":3195.5708174015,"v":343992.9368358728,"t":1710313200}
+{"o":3195.5708174015,"h":3245.10521441,"l":3189.612627963,"c":3228.981608215,"v":370096.3206471722,"t":1710316800}
+{"o":3228.981608215,"h":3252.6075452259,"l":3184.2271210908,"c":3195.7385784027,"v":295902.7739445415,"t":1710320400}
+{"o":3195.7385784027,"h":3231.4312244717,"l":3176.2190833783,"c":3223.591546416,"v":324416.8039224151,"t":1710324000}
+{"o":3223.591546416,"h":3266.2129962539,"l":3178.2752348161,"c":3215.9283364634,"v":346400.3957249392,"t":1710327600}
+{"o":3215.9283364634,"h":3284.9693191358,"l":3177.8505425772,"c":3192.9557263698,"v":444178.9061251834,"t":1710331200}
+{"o":3192.9557263698,"h":3281.6576173192,"l":3134.1333655288,"c":3227.9772047262,"v":520815.1772395439,"t":1710334800}
+{"o":3227.9772047262,"h":3313.4568311799,"l":3166.5214492484,"c":3253.3279238901,"v":567139.1723865643,"t":1710338400}
+{"o":3253.3279238901,"h":3346.1413654457,"l":3114.7800593537,"c":3179.2721741624,"v":795906.7907654608,"t":1710342000}
+{"o":3179.2721741624,"h":3200.5364927477,"l":3101.4188792959,"c":3190.5570513901,"v":745094.4603243,"t":1710345600}
+{"o":3190.5570513901,"h":3226.8716646527,"l":3133.7202847635,"c":3185.1351052089,"v":679688.7543085123,"t":1710349200}
+{"o":3185.1351052089,"h":3240.8237507444,"l":3114.4044020493,"c":3171.4902939033,"v":636650.7291766945,"t":1710352800}
+{"o":3171.4902939033,"h":3225.0857305591,"l":3134.1208022995,"c":3208.7439835559,"v":523182.3048665748,"t":1710356400}
+{"o":3208.7439835559,"h":3275.5935441499,"l":3103.1094211619,"c":3228.4697834856,"v":515883.0131310647,"t":1710360000}
+{"o":3228.4697834856,"h":3406.5609706039,"l":3114.4249416843,"c":3227.8757295715,"v":687667.6542300456,"t":1710363600}
+{"o":3227.8757295715,"h":3288.1341990552,"l":3116.8266046382,"c":3224.7042191409,"v":690764.6221530021,"t":1710367200}
+{"o":3224.7042191409,"h":3291.9699707493,"l":3204.8060778105,"c":3251.4511079568,"v":511260.9756710138,"t":1710370800}
+{"o":3251.4511079568,"h":3361.2660415076,"l":3138.4135771379,"c":3236.0579931936,"v":658453.1287319491,"t":1710374400}
+{"o":3236.0579931936,"h":3272.322958071,"l":3163.274660219,"c":3225.3998271988,"v":653943.7588887117,"t":1710378000}
+{"o":3225.3998271988,"h":3301.5953485249,"l":2985.6007034489,"c":3250.0142290179,"v":629596.5419333003,"t":1710381600}
+{"o":3250.0142290179,"h":3303.1706612861,"l":3199.2357813768,"c":3254.378013061,"v":605251.711557645,"t":1710385200}
+{"o":3254.378013061,"h":3269.2928518249,"l":3220.3298922909,"c":3247.5348690368,"v":484141.3927305382,"t":1710388800}
+{"o":3247.5348690368,"h":3323.5554471856,"l":3197.6595394494,"c":3285.164550691,"v":513217.9880899508,"t":1710392400}
+{"o":3285.164550691,"h":3356.5942968672,"l":3188.3213935606,"c":3269.0239334148,"v":527958.7071710653,"t":1710396000}
+{"o":3269.0239334148,"h":3307.8620092061,"l":3208.5353601993,"c":3276.7607356448,"v":509588.1959115748,"t":1710399600}
+{"o":3276.7607356448,"h":3317.740564315,"l":3246.9300990372,"c":3278.5928745115,"v":518407.2566206808,"t":1710403200}
+{"o":3278.5928745115,"h":3389.1745812599,"l":3188.2023080875,"c":3290.6222536473,"v":677946.8436213429,"t":1710406800}
+{"o":3290.6222536473,"h":3330.1333755587,"l":3155.1689889432,"c":3306.5093041188,"v":740483.6547850412,"t":1710410400}
+{"o":3306.5093041188,"h":3347.8727943403,"l":3172.3993923353,"c":3290.0737033652,"v":670932.0269080495,"t":1710414000}
+{"o":3290.0737033652,"h":3355.0615803868,"l":3219.9883761536,"c":3278.3534210104,"v":623651.3904310714,"t":1710417600}
+{"o":3278.3534210104,"h":3399.5691229709,"l":3045.4956242739,"c":3271.7106730852,"v":923608.6340091126,"t":1710421200}
+{"o":3271.7106730852,"h":3366.4487897214,"l":3192.7208875569,"c":3265.5436315679,"v":942148.8872367739,"t":1710424800}
+{"o":3265.5436315679,"h":3386.7227653971,"l":3155.9343632885,"c":3269.1671695873,"v":1115801.2472163432,"t":1710428400}
+{"o":3269.1671695873,"h":3429.3598894399,"l":3143.1283249828,"c":3289.9881953881,"v":1086616.4173447411,"t":1710432000}
+{"o":3289.9881953881,"h":3342.6373495066,"l":3246.2328217304,"c":3267.0423487824,"v":796983.8786758976,"t":1710435600}
+{"o":3267.0423487824,"h":3379.2116470411,"l":3157.0342275535,"c":3315.5715103554,"v":836894.8168180292,"t":1710439200}
+{"o":3315.5715103554,"h":3402.8837265693,"l":3166.6680588495,"c":3247.6910994443,"v":1159190.3490875922,"t":1710442800}
+{"o":3247.6910994443,"h":3385.0901015114,"l":3140.2951153185,"c":3365.9976755836,"v":731077.5022154675,"t":1710446400}
+{"o":3365.9976755836,"h":3400.9176901428,"l":3349.0121654593,"c":3379.8526514744,"v":572212.2952224625,"t":1710450000}
+{"o":3379.8526514744,"h":3476.1458432212,"l":3289.2048789419,"c":3360.4559857916,"v":722860.4354238115,"t":1710453600}
+{"o":3360.4559857916,"h":3471.0769445459,"l":3321.1497334232,"c":3389.5847283716,"v":678287.3176929227,"t":1710457200}
+{"o":3389.5847283716,"h":3460.4423407822,"l":3294.9766881212,"c":3363.856565681,"v":750346.2511375337,"t":1710460800}
+{"o":3363.856565681,"h":3491.9611291014,"l":3312.2010145569,"c":3387.9689203541,"v":947727.0353153372,"t":1710464400}
+{"o":3387.9689203541,"h":3563.6338249137,"l":3203.1014721244,"c":3445.9881779742,"v":1235718.7734081619,"t":1710468000}
+{"o":3445.9881779742,"h":3592.4136911801,"l":3254.6989049924,"c":3356.6394241321,"v":1555558.949822363,"t":1710471600}
+{"o":3356.6394241321,"h":3528.0007924644,"l":3282.8418110654,"c":3407.0141339194,"v":1234046.6366234801,"t":1710475200}
+{"o":3407.0141339194,"h":3513.8907423172,"l":3372.7195870269,"c":3400.9902185995,"v":1062481.2092934276,"t":1710478800}
+{"o":3400.9902185995,"h":3575.5051682032,"l":3283.5741862374,"c":3447.4167755055,"v":1063076.5206620323,"t":1710482400}
+{"o":3447.4167755055,"h":3512.4757898304,"l":3326.8776161016,"c":3440.684950992,"v":782077.3198151514,"t":1710486000}
+{"o":3440.684950992,"h":3618.0170621823,"l":3266.7860628868,"c":3415.2084874417,"v":1282539.6801984503,"t":1710489600}
+{"o":3415.2084874417,"h":3608.0313306591,"l":3277.4322063021,"c":3450.3605142502,"v":1661394.2274254053,"t":1710493200}
+{"o":3450.3605142502,"h":3483.8647613027,"l":3379.0086790917,"c":3401.160908087,"v":1023700.1454514032,"t":1710496800}
+{"o":3401.160908087,"h":3515.2906025514,"l":3323.5803638325,"c":3497.1270608745,"v":1015091.9113312308,"t":1710500400}
+{"o":3497.1270608745,"h":3568.0758027694,"l":3371.1887985639,"c":3450.0265454981,"v":1076331.7205563788,"t":1710504000}
+{"o":3450.0265454981,"h":3693.9610649544,"l":3248.8650311915,"c":3446.4115776558,"v":1263109.4234717391,"t":1710507600}
+{"o":3446.4115776558,"h":3538.7532052687,"l":3382.1656839236,"c":3496.5297022361,"v":1239439.4516119978,"t":1710511200}
+{"o":3496.5297022361,"h":3556.8788323133,"l":3401.8155013063,"c":3489.0803471861,"v":1441675.4993229024,"t":1710514800}
+{"o":3489.0803471861,"h":3586.7693547497,"l":3415.7736147466,"c":3479.4810043535,"v":1434364.1502245907,"t":1710518400}
+{"o":3479.4810043535,"h":3535.2066667056,"l":3397.1308223886,"c":3441.0982276735,"v":966830.1726899781,"t":1710522000}
+{"o":3441.0982276735,"h":3611.5196082296,"l":3335.3278462318,"c":3495.6235220596,"v":1064248.1377553514,"t":1710525600}
+{"o":3495.6235220596,"h":3582.474162173,"l":3354.1483019136,"c":3468.9177698814,"v":1089933.2709853114,"t":1710529200}
+{"o":3468.9177698814,"h":3616.2587459015,"l":3323.6608038906,"c":3481.9032879772,"v":1187167.1266332027,"t":1710532800}
+{"o":3481.9032879772,"h":3538.4039425011,"l":3414.0993879718,"c":3473.400627157,"v":682832.7330347263,"t":1710536400}
+{"o":3473.400627157,"h":3567.1257292272,"l":3372.2238346458,"c":3476.5675539737,"v":658036.3233385812,"t":1710540000}
+{"o":3476.5675539737,"h":3517.7629271012,"l":3405.7487346682,"c":3440.0919681879,"v":793198.3836350087,"t":1710543600}
+{"o":3440.0919681879,"h":3512.0352710211,"l":3377.9947003098,"c":3447.871124172,"v":756328.9526505619,"t":1710547200}
+{"o":3447.871124172,"h":3550.2658544773,"l":3351.8788734014,"c":3436.2606482675,"v":865407.3192427534,"t":1710550800}
+{"o":3436.2606482675,"h":3490.1581018649,"l":3405.9080725623,"c":3469.4354064586,"v":838872.4948848005,"t":1710554400}
+{"o":3469.4354064586,"h":3524.0787002651,"l":3395.183841913,"c":3436.8351770714,"v":1120986.4416221743,"t":1710558000}
+{"o":3436.8351770714,"h":3506.6155606697,"l":3116.6526058615,"c":3156.6996154109,"v":1041493.5013303141,"t":1710561600}
+{"o":3156.6996154109,"h":3277.6760285377,"l":3054.6996051316,"c":3167.4390808373,"v":1351933.7329305103,"t":1710565200}
+{"o":3167.4390808373,"h":3237.0054931007,"l":3109.0030287329,"c":3197.0469950162,"v":959295.5506303959,"t":1710568800}
+{"o":3197.0469950162,"h":3271.9130568842,"l":3132.5482000631,"c":3195.1376350008,"v":1026620.6261418845,"t":1710572400}
+{"o":3195.1376350008,"h":3236.7515685969,"l":3169.7624113785,"c":3196.9927270171,"v":712614.4777704858,"t":1710576000}
+{"o":3196.9927270171,"h":3246.1493113563,"l":3152.9286277037,"c":3228.5929699268,"v":1072791.4804636911,"t":1710579600}
+{"o":3228.5929699268,"h":3292.8315905294,"l":3065.1859500477,"c":3115.9897728227,"v":1254375.4837577387,"t":1710583200}
+{"o":3115.9897728227,"h":3209.2625812654,"l":2993.929263839,"c":3105.1889967944,"v":1516020.0318176763,"t":1710586800}
+{"o":3105.1889967944,"h":3198.8560127158,"l":3024.8594001097,"c":3072.0592528929,"v":1464470.777413466,"t":1710590400}
+{"o":3072.0592528929,"h":3116.3451833142,"l":2529.3116022781,"c":2538.527429564,"v":1204559.2236896909,"t":1710594000}
+{"o":2538.527429564,"h":2632.3611492658,"l":2497.076722516,"c":2562.3709458118,"v":1286319.857225846,"t":1710597600}
+{"o":2562.3709458118,"h":2692.5335726842,"l":2528.6622054409,"c":2609.0276426422,"v":1188344.6121583204,"t":1710601200}
+{"o":2609.0276426422,"h":2664.835692724,"l":2550.2298306796,"c":2626.8503411857,"v":1290178.2944459256,"t":1710604800}
+{"o":2626.8503411857,"h":2724.4425123049,"l":2491.456737532,"c":2641.8098867844,"v":1527790.3718531013,"t":1710608400}
+{"o":2641.8098867844,"h":2754.8085929267,"l":2495.1695531378,"c":2660.6041516528,"v":1666440.4399746852,"t":1710612000}
+{"o":2660.6041516528,"h":2770.101033959,"l":2557.7449606578,"c":2677.9900555145,"v":1057492.0411915472,"t":1710615600}
+{"o":2677.9900555145,"h":2782.3176304273,"l":2544.2671566376,"c":2652.7871644703,"v":906296.813194226,"t":1710619200}
+{"o":2652.7871644703,"h":2780.02087895,"l":2561.1212982676,"c":2682.8536630684,"v":993699.0925024832,"t":1710622800}
+{"o":2682.8536630684,"h":2739.3244607668,"l":2526.2087117537,"c":2647.825374284,"v":874612.3985286055,"t":1710626400}
+{"o":2647.825374284,"h":2717.0455637643,"l":2443.8552675035,"c":2517.1180525969,"v":1159998.7584841934,"t":1710630000}
+{"o":2517.1180525969,"h":2663.8363973566,"l":2463.2761306062,"c":2563.4090459437,"v":991775.4983417386,"t":1710633600}
+{"o":2563.4090459437,"h":2628.2082911604,"l":2509.9203155028,"c":2594.0824608886,"v":720744.0128839369,"t":1710637200}
+{"o":2594.0824608886,"h":2613.6969440792,"l":2536.3148261698,"c":2583.1706276673,"v":786132.5688652333,"t":1710640800}
+{"o":2583.1706276673,"h":2606.7059293382,"l":2443.8451385256,"c":2478.5438411171,"v":901127.640598295,"t":1710644400}
+{"o":2478.5438411171,"h":2544.6837614613,"l":2427.680638988,"c":2486.2811037746,"v":984940.7523112305,"t":1710648000}
+{"o":2486.2811037746,"h":2546.1425481491,"l":2435.2839363111,"c":2501.730753321,"v":1345594.5233993202,"t":1710651600}
+{"o":2501.730753321,"h":2570.4083712443,"l":2411.3657872024,"c":2474.4040655073,"v":1801971.3644683107,"t":1710655200}
+{"o":2474.4040655073,"h":2533.2747014733,"l":2390.8137122584,"c":2468.9090133492,"v":1805657.1571022091,"t":1710658800}
+{"o":2468.9090133492,"h":2570.5765446388,"l":2328.9943103521,"c":2457.8337407348,"v":1228661.1813016022,"t":1710662400}
+{"o":2457.8337407348,"h":2496.8628413703,"l":2409.3492129771,"c":2451.5456127536,"v":909777.918145014,"t":1710666000}
+{"o":2451.5456127536,"h":2561.3841683721,"l":2363.8252699094,"c":2496.9299645281,"v":962500.706418558,"t":1710669600}
+{"o":2496.9299645281,"h":2533.9773600135,"l":2472.0685306329,"c":2502.0223435128,"v":870649.0126360357,"t":1710673200}
+{"o":2502.0223435128,"h":2571.9122646053,"l":2427.2309501729,"c":2494.0848418301,"v":1261674.9492819633,"t":1710676800}
+{"o":2494.0848418301,"h":2774.5147268002,"l":2484.9026643552,"c":2764.6297501302,"v":981556.9286590923,"t":1710680400}
+{"o":2764.6297501302,"h":2862.7538832505,"l":2726.7554195999,"c":2852.9620565977,"v":898104.6493982773,"t":1710684000}
+{"o":2852.9620565977,"h":2906.1766282915,"l":2784.8992612444,"c":2895.7218629193,"v":839305.2712214023,"t":1710687600}
+{"o":2895.7218629193,"h":2966.4580793077,"l":2838.6440934041,"c":2899.4859384483,"v":768975.6131966382,"t":1710691200}
+{"o":2899.4859384483,"h":2955.3056419138,"l":2829.4409322923,"c":2898.5449119362,"v":692371.5649790858,"t":1710694800}
+{"o":2898.5449119362,"h":2932.9965033409,"l":2841.9224701943,"c":2883.003233059,"v":812166.5985191189,"t":1710698400}
+{"o":2883.003233059,"h":2959.1022575502,"l":2875.3848187613,"c":2941.8865460373,"v":601916.4549758784,"t":1710702000}
+{"o":2941.8865460373,"h":3145.0015253316,"l":2919.4985618176,"c":3111.7208432845,"v":668063.1550127338,"t":1710705600}
+{"o":3111.7208432845,"h":3138.4678406714,"l":3080.6452059134,"c":3099.9283772781,"v":609476.3294992066,"t":1710709200}
+{"o":3099.9283772781,"h":3229.387668721,"l":2983.3445838609,"c":3097.1253974124,"v":816189.8079290998,"t":1710712800}
+{"o":3097.1253974124,"h":3155.1570041564,"l":3023.8096534858,"c":3093.2352818156,"v":1073172.8427689029,"t":1710716400}
+{"o":3093.2352818156,"h":3187.3543980148,"l":2973.99768564,"c":3086.6800294639,"v":789788.1639312732,"t":1710720000}
+{"o":3086.6800294639,"h":3179.5432486151,"l":3026.7580794465,"c":3116.6829952845,"v":712322.3843982281,"t":1710723600}
+{"o":3116.6829952845,"h":3194.8957006005,"l":3005.878850141,"c":3091.6020553148,"v":650388.5291081815,"t":1710727200}
+{"o":3091.6020553148,"h":3169.8995198032,"l":3034.3206857874,"c":3143.0147387692,"v":796900.0810189919,"t":1710730800}
+{"o":3143.0147387692,"h":3239.6169546808,"l":3097.4964386935,"c":3170.2252124677,"v":721043.1352079588,"t":1710734400}
+{"o":3170.2252124677,"h":3195.6738942306,"l":3148.9886266598,"c":3177.1305926746,"v":679368.6329557714,"t":1710738000}
+{"o":3177.1305926746,"h":3244.2209983904,"l":3139.301033983,"c":3197.0456503987,"v":553093.5556524626,"t":1710741600}
+{"o":3197.0456503987,"h":3242.0096392818,"l":3138.847990429,"c":3229.5907915607,"v":1387473.1868946529,"t":1710745200}
+{"o":3229.5907915607,"h":3261.3079243442,"l":3146.6621324059,"c":3213.6153771315,"v":2462795.5334035805,"t":1710748800}
+{"o":3213.6153771315,"h":3298.8830236986,"l":3102.5861599579,"c":3212.0503465388,"v":2974229.0219793753,"t":1710752400}
+{"o":3212.0503465388,"h":3302.9665963485,"l":3164.3560993486,"c":3240.7234988892,"v":3669253.7085433099,"t":1710756000}
+{"o":3240.7234988892,"h":3370.4665567514,"l":3187.3951012995,"c":3334.8077317114,"v":2479465.568923383,"t":1710759600}
+{"o":3334.8077317114,"h":3362.1579174463,"l":3290.2431123064,"c":3347.5794734589,"v":1764218.4759631867,"t":1710763200}
+{"o":3347.5794734589,"h":3470.5146532569,"l":3197.9507515006,"c":3364.9018592356,"v":1833384.7410095187,"t":1710766800}
+{"o":3364.9018592356,"h":3854.6982558539,"l":3259.3641292525,"c":3573.9555907821,"v":1573011.7073878238,"t":1710770400}
+{"o":3573.9555907821,"h":3630.8931704871,"l":3308.1071920433,"c":3573.1618819429,"v":1325990.7262531882,"t":1710774000}
+{"o":3573.1618819429,"h":4055.5347291369,"l":3396.9033394253,"c":3565.4976866091,"v":1403785.0268847116,"t":1710777600}
+{"o":3565.4976866091,"h":3617.0993706948,"l":3444.0169149903,"c":3483.7552271307,"v":1418415.627074166,"t":1710781200}
+{"o":3483.7552271307,"h":3546.6805121187,"l":3454.6763082014,"c":3508.5767361033,"v":852048.6275664879,"t":1710784800}
+{"o":3508.5767361033,"h":3561.3849220688,"l":3439.8952266327,"c":3484.1346434987,"v":711070.3127070972,"t":1710788400}
+{"o":3484.1346434987,"h":3553.9754109532,"l":3438.4687930981,"c":3483.7115423153,"v":642338.8635003632,"t":1710792000}
+{"o":3483.7115423153,"h":3563.1196132896,"l":3401.6587929116,"c":3439.005776105,"v":786127.9845504642,"t":1710795600}
+{"o":3439.005776105,"h":3556.0114179895,"l":3354.1896229495,"c":3470.8056771695,"v":1366820.6260094563,"t":1710799200}
+{"o":3470.8056771695,"h":3547.2365807227,"l":3401.1094656278,"c":3477.1954090761,"v":1126042.7845711182,"t":1710802800}
+{"o":3477.1954090761,"h":3569.7393733111,"l":3407.419350189,"c":3471.0038412015,"v":1528959.5097281646,"t":1710806400}
+{"o":3471.0038412015,"h":3626.7419926929,"l":3304.7040368612,"c":3476.5125216571,"v":2070014.4052499866,"t":1710810000}
+{"o":3476.5125216571,"h":3554.6219941473,"l":3233.2018693891,"c":3265.7065212485,"v":1313385.5681587197,"t":1710813600}
+{"o":3265.7065212485,"h":3311.8721090051,"l":3151.1190819169,"c":3246.4576643898,"v":1253867.5274014361,"t":1710817200}
+{"o":3246.4576643898,"h":3370.805238568,"l":3186.2325125033,"c":3295.2130940753,"v":1929075.9734468099,"t":1710820800}
+{"o":3295.2130940753,"h":3338.5785705228,"l":3179.870938,"c":3223.3202859509,"v":2283445.2220813427,"t":1710824400}
+{"o":3223.3202859509,"h":3371.835846026,"l":3136.2576727747,"c":3293.9648832763,"v":1406898.6414693482,"t":1710828000}
+{"o":3293.9648832763,"h":3379.1592543391,"l":3133.2493044517,"c":3269.7975387053,"v":1567829.3909320389,"t":1710831600}
+{"o":3269.7975387053,"h":3462.2285493816,"l":3002.4826583235,"c":3265.5634493499,"v":1353468.0081256733,"t":1710835200}
+{"o":3265.5634493499,"h":3416.4820338613,"l":3135.2300417203,"c":3283.5534951438,"v":1317696.0389970355,"t":1710838800}
+{"o":3283.5534951438,"h":3420.2401798102,"l":3156.868614483,"c":3340.5174286573,"v":995781.1085462508,"t":1710842400}
+{"o":3340.5174286573,"h":3441.1281222335,"l":3162.2679225413,"c":3308.2301436589,"v":1237519.6412636382,"t":1710846000}
+{"o":3308.2301436589,"h":3517.1942853133,"l":3200.116262134,"c":3308.0506742819,"v":1210239.7661357392,"t":1710849600}
+{"o":3308.0506742819,"h":3322.1750567382,"l":3158.1047660263,"c":3206.3171406341,"v":917942.3820741206,"t":1710853200}
+{"o":3206.3171406341,"h":3284.4032843556,"l":3124.6700887729,"c":3223.6129722102,"v":845336.1690586904,"t":1710856800}
+{"o":3223.6129722102,"h":3375.7950733115,"l":3057.5984059972,"c":3200.0109805777,"v":1034016.498378701,"t":1710860400}
+{"o":3200.0109805777,"h":3261.8131600821,"l":3121.7361972106,"c":3167.4045342968,"v":1154417.7925811517,"t":1710864000}
+{"o":3167.4045342968,"h":3220.7694042894,"l":3100.4712691416,"c":3164.4420934392,"v":954030.1212898537,"t":1710867600}
+{"o":3164.4420934392,"h":3190.9576394888,"l":3086.4050406037,"c":3141.2054617853,"v":653937.9874887414,"t":1710871200}
+{"o":3141.2054617853,"h":3196.4572868072,"l":2833.9080829906,"c":2879.8615992733,"v":725209.1584181702,"t":1710874800}
+{"o":2879.8615992733,"h":3010.9959555043,"l":2752.5910356366,"c":2884.6822410121,"v":899256.1277369519,"t":1710878400}
+{"o":2884.6822410121,"h":2981.1926776851,"l":2809.9968811154,"c":2931.7387893232,"v":747858.9533629199,"t":1710882000}
+{"o":2931.7387893232,"h":3049.9721244541,"l":2780.7071894683,"c":2976.5198841638,"v":1598058.2464201266,"t":1710885600}
+{"o":2976.5198841638,"h":3023.6464883252,"l":2800.2553168959,"c":2918.6425905694,"v":1241209.4523673123,"t":1710889200}
+{"o":2918.6425905694,"h":3041.8236583927,"l":2832.5620277241,"c":2954.3255034074,"v":1185689.1852417237,"t":1710892800}
+{"o":2954.3255034074,"h":3035.2839838452,"l":2853.2486100879,"c":2907.967041099,"v":968334.4587191873,"t":1710896400}
+{"o":2907.967041099,"h":2971.5493744555,"l":2860.7675633044,"c":2923.9066872964,"v":625893.617910036,"t":1710900000}
+{"o":2923.9066872964,"h":3039.3504896131,"l":2810.3183977506,"c":2915.6767137157,"v":803172.9128041513,"t":1710903600}
+{"o":2915.6767137157,"h":2993.2630154676,"l":2854.5556375149,"c":2918.7047151711,"v":877472.3805270307,"t":1710907200}
+{"o":2918.7047151711,"h":3006.6334213608,"l":2810.9450078525,"c":2919.8293904027,"v":925689.8755736776,"t":1710910800}
+{"o":2919.8293904027,"h":2969.9459056421,"l":2859.2972179454,"c":2920.0883137698,"v":565027.5626793602,"t":1710914400}
+{"o":2920.0883137698,"h":3044.2934263395,"l":2818.6988742309,"c":2922.1519969973,"v":671382.2626461835,"t":1710918000}
+{"o":2922.1519969973,"h":3038.5056002791,"l":2841.1803142191,"c":2914.7582177204,"v":576861.367322796,"t":1710921600}
+{"o":2914.7582177204,"h":2972.638261833,"l":2868.8440647642,"c":2884.8760793414,"v":494217.4482786733,"t":1710925200}
+{"o":2884.8760793414,"h":2925.4973360131,"l":2852.3783824771,"c":2893.8822880697,"v":449790.9193428882,"t":1710928800}
+{"o":2893.8822880697,"h":2960.4312130254,"l":2818.7040482879,"c":2906.1624319628,"v":525412.3599486424,"t":1710932400}
+{"o":2906.1624319628,"h":2987.6201795441,"l":2823.0293890957,"c":2894.4823102471,"v":1070806.6872523478,"t":1710936000}
+{"o":2894.4823102471,"h":2961.6249726927,"l":2834.4045779992,"c":2909.1232056661,"v":1043835.8565544868,"t":1710939600}
+{"o":2909.1232056661,"h":2968.9698344061,"l":2860.7026279663,"c":2934.7141568869,"v":804940.5321443353,"t":1710943200}
+{"o":2934.7141568869,"h":3019.6779698449,"l":2840.1021848922,"c":2921.3512719444,"v":972157.3278797553,"t":1710946800}
+{"o":2921.3512719444,"h":3023.2738124038,"l":2820.0935246875,"c":2934.9673496408,"v":1078545.9916118467,"t":1710950400}
+{"o":2934.9673496408,"h":3036.4089370418,"l":2833.195035713,"c":2924.3200020868,"v":860643.0841028152,"t":1710954000}
+{"o":2924.3200020868,"h":3134.3741357509,"l":2786.9553569389,"c":2980.8035394305,"v":1221379.0409702186,"t":1710957600}
+{"o":2980.8035394305,"h":3024.7550502623,"l":2897.5711653569,"c":2921.8187449428,"v":1035951.762699952,"t":1710961200}
+{"o":2921.8187449428,"h":3044.4026079706,"l":2894.4756430944,"c":2984.4172346069,"v":922724.2186482106,"t":1710964800}
+{"o":2984.4172346069,"h":3038.4134495476,"l":2894.9915100934,"c":2983.7302616666,"v":590161.6755350468,"t":1710968400}
+{"o":2983.7302616666,"h":3036.5409060307,"l":2851.8950362462,"c":2926.1629220966,"v":706037.4026352948,"t":1710972000}
+{"o":2926.1629220966,"h":2997.0561454141,"l":2889.7034437748,"c":2932.0388650451,"v":797969.2532725714,"t":1710975600}
+{"o":2932.0388650451,"h":3014.5278112814,"l":2840.9002266139,"c":2895.7963440684,"v":917794.0782689636,"t":1710979200}
+{"o":2895.7963440684,"h":2963.4251744213,"l":2860.8852033495,"c":2925.0852113137,"v":704193.4774520599,"t":1710982800}
+{"o":2925.0852113137,"h":2957.3252064707,"l":2903.4145421788,"c":2920.3317122729,"v":589188.7009652738,"t":1710986400}
+{"o":2920.3317122729,"h":2966.083256792,"l":2875.4686844839,"c":2902.340549228,"v":679638.8389740695,"t":1710990000}
+{"o":2902.340549228,"h":2970.0137507244,"l":2859.8596032549,"c":2925.4716693454,"v":522435.0058877915,"t":1710993600}
+{"o":2925.4716693454,"h":2984.9787002131,"l":2868.3142234657,"c":2954.4951657006,"v":618028.016294899,"t":1710997200}
+{"o":2954.4951657006,"h":3005.7522308953,"l":2885.6812224963,"c":2914.1695585218,"v":1179938.8352654176,"t":1711000800}
+{"o":2914.1695585218,"h":2961.5729821685,"l":2873.1723980514,"c":2914.3826812349,"v":1197008.8964414552,"t":1711004400}
+{"o":2914.3826812349,"h":2964.2876798219,"l":2900.0722770443,"c":2908.8378010153,"v":699246.4535000045,"t":1711008000}
+{"o":2908.8378010153,"h":2979.1240889332,"l":2883.0813046239,"c":2935.6960605263,"v":582555.7585293668,"t":1711011600}
+{"o":2935.6960605263,"h":3004.9485737802,"l":2897.3280787122,"c":2991.6610648267,"v":866370.1985973275,"t":1711015200}
+{"o":2991.6610648267,"h":3023.1499739073,"l":2917.965303383,"c":2940.8500203611,"v":775948.9346248016,"t":1711018800}
+{"o":2940.8500203611,"h":2998.5965748321,"l":2935.513364067,"c":2972.3514693194,"v":657709.0586729002,"t":1711022400}
+{"o":2972.3514693194,"h":3053.2100096219,"l":2915.8350671865,"c":2986.8403428002,"v":735565.0134502454,"t":1711026000}
+{"o":2986.8403428002,"h":3041.4874319786,"l":2935.8620652982,"c":2961.833533712,"v":808342.8568629618,"t":1711029600}
+{"o":2961.833533712,"h":3035.7407639981,"l":2895.7911107312,"c":2987.0293826949,"v":823977.1203419162,"t":1711033200}
+{"o":2987.0293826949,"h":3033.3311295277,"l":2955.5840907462,"c":3008.0097790777,"v":697893.438267466,"t":1711036800}
+{"o":3008.0097790777,"h":3094.4963550567,"l":2900.0421477995,"c":2980.8589590622,"v":642705.2459028816,"t":1711040400}
+{"o":2980.8589590622,"h":3052.1176109365,"l":2916.9532405949,"c":2995.7615433889,"v":697789.0557575841,"t":1711044000}
+{"o":2995.7615433889,"h":3018.0747338991,"l":2965.2053822223,"c":2989.9733246803,"v":446912.7155667199,"t":1711047600}
+{"o":2989.9733246803,"h":3085.9623867001,"l":2908.3387479936,"c":3043.0446831618,"v":558566.7149272591,"t":1711051200}
+{"o":3043.0446831618,"h":3058.5402576366,"l":3008.1677065863,"c":3053.0602752431,"v":347387.7279962667,"t":1711054800}
+{"o":3053.0602752431,"h":3080.4955462554,"l":3011.2245414674,"c":3013.8687876237,"v":406436.4029910705,"t":1711058400}
+{"o":3013.8687876237,"h":3088.7974790944,"l":2971.2038275401,"c":2996.4598461656,"v":378941.5203208042,"t":1711062000}
+{"o":2996.4598461656,"h":3062.5426292891,"l":2942.8403654442,"c":3013.3448097717,"v":682827.149699913,"t":1711065600}
+{"o":3013.3448097717,"h":3067.9848604955,"l":2935.8932222438,"c":2979.7124004407,"v":598353.163478712,"t":1711069200}
+{"o":2979.7124004407,"h":3007.8789907817,"l":2957.476191058,"c":2989.1663424435,"v":542076.0707321601,"t":1711072800}
+{"o":2989.1663424435,"h":3056.235167978,"l":2937.5211306867,"c":2998.1045847303,"v":613841.2944762419,"t":1711076400}
+{"o":2998.1045847303,"h":3077.9164267771,"l":2964.0246409832,"c":3030.0833117855,"v":622497.2970592389,"t":1711080000}
+{"o":3030.0833117855,"h":3077.966875589,"l":2978.6044605549,"c":3024.6036146278,"v":527029.9927587898,"t":1711083600}
+{"o":3024.6036146278,"h":3049.2510043578,"l":2984.0158024617,"c":3036.6842659279,"v":562832.8621040612,"t":1711087200}
+{"o":3036.6842659279,"h":3065.230531494,"l":3003.0187037283,"c":3038.6326400388,"v":470457.7723953145,"t":1711090800}
+{"o":3038.6326400388,"h":3092.4710091086,"l":2999.6682292671,"c":3036.1529952527,"v":410768.7465111128,"t":1711094400}
+{"o":3036.1529952527,"h":3073.4320809708,"l":3011.9618241985,"c":3037.4009032874,"v":398298.5409051873,"t":1711098000}
+{"o":3037.4009032874,"h":3074.950702197,"l":3001.6349278592,"c":3034.1860319859,"v":539291.7081062258,"t":1711101600}
+{"o":3034.1860319859,"h":3179.5901234892,"l":2985.1597065559,"c":3117.2627306298,"v":638647.0698300665,"t":1711105200}
+{"o":3117.2627306298,"h":3160.0287901445,"l":3086.9621692743,"c":3138.1235622882,"v":623099.6242452684,"t":1711108800}
+{"o":3138.1235622882,"h":3172.4861506029,"l":2969.5876378245,"c":2987.4928789099,"v":729670.8964002097,"t":1711112400}
+{"o":2987.4928789099,"h":3061.8779688157,"l":2964.9466390106,"c":3029.7222223618,"v":736295.6001494561,"t":1711116000}
+{"o":3029.7222223618,"h":3118.2893623515,"l":2985.8062584926,"c":3090.888007771,"v":725847.3038488809,"t":1711119600}
+{"o":3090.888007771,"h":3114.8679817188,"l":3014.1073785061,"c":3056.1028795152,"v":805404.132340492,"t":1711123200}
+{"o":3056.1028795152,"h":3096.2803424004,"l":3029.4807711915,"c":3085.1069777872,"v":560973.789767233,"t":1711126800}
+{"o":3085.1069777872,"h":3095.0308580178,"l":3059.2685556942,"c":3077.2273052633,"v":463463.4601832938,"t":1711130400}
+{"o":3077.2273052633,"h":3199.9662510763,"l":3055.5518741989,"c":3157.1160502697,"v":385960.9657288748,"t":1711134000}
+{"o":3157.1160502697,"h":3199.5009775226,"l":3111.9831489069,"c":3155.1591444328,"v":422704.5711825365,"t":1711137600}
+{"o":3155.1591444328,"h":3188.2186436346,"l":3091.172054299,"c":3162.2949965171,"v":570419.9576693604,"t":1711141200}
+{"o":3162.2949965171,"h":3201.642392111,"l":3121.3213162192,"c":3175.2888431415,"v":406267.3564708353,"t":1711144800}
+{"o":3175.2888431415,"h":3350.1038226747,"l":3123.1093529967,"c":3341.61925127,"v":452619.3735811998,"t":1711148400}
+{"o":3341.61925127,"h":3349.0927120039,"l":3314.0545556538,"c":3318.5146549328,"v":389877.2594826409,"t":1711152000}
+{"o":3318.5146549328,"h":3746.0601778387,"l":3316.0830829688,"c":3627.0892411689,"v":474863.1385257517,"t":1711155600}
+{"o":3627.0892411689,"h":3705.6103012122,"l":3574.3587598895,"c":3666.0961931023,"v":415830.3822189746,"t":1711159200}
+{"o":3666.0961931023,"h":3752.8174473273,"l":3568.0050148825,"c":3666.1506681835,"v":442164.1988285932,"t":1711162800}
+{"o":3666.1506681835,"h":3707.0902303527,"l":3643.3937065274,"c":3673.5060166501,"v":348481.5701726404,"t":1711166400}
+{"o":3673.5060166501,"h":3694.2611544592,"l":3631.6007065475,"c":3660.346363769,"v":296112.832500594,"t":1711170000}
+{"o":3660.346363769,"h":3699.4473952938,"l":3238.946050925,"c":3302.8513547479,"v":335955.4091630667,"t":1711173600}
+{"o":3302.8513547479,"h":3368.6925709585,"l":3248.158409988,"c":3309.6636470278,"v":378833.5164862087,"t":1711177200}
+{"o":3309.6636470278,"h":3373.8406007477,"l":3285.4902880373,"c":3348.4162751335,"v":355562.3962017356,"t":1711180800}
+{"o":3348.4162751335,"h":3380.536778629,"l":3293.2491252903,"c":3364.9741367989,"v":293693.5455503369,"t":1711184400}
+{"o":3364.9741367989,"h":3391.1629798415,"l":3344.6729889678,"c":3348.790453749,"v":275931.3498237332,"t":1711188000}
+{"o":3348.790453749,"h":3693.3635525891,"l":3342.7251541162,"c":3660.0803048454,"v":291652.3772541452,"t":1711191600}
+{"o":3660.0803048454,"h":3706.2131610839,"l":3629.1079783299,"c":3694.8557972261,"v":302720.5803909045,"t":1711195200}
+{"o":3694.8557972261,"h":3707.9546370965,"l":3621.8541742685,"c":3676.5032810865,"v":365346.440307097,"t":1711198800}
+{"o":3676.5032810865,"h":3748.2560022748,"l":3617.6996380837,"c":3689.5957363787,"v":453232.3177393684,"t":1711202400}
+{"o":3689.5957363787,"h":3770.5902756925,"l":3588.3566385386,"c":3700.4694340831,"v":432607.6691344967,"t":1711206000}
+{"o":3700.4694340831,"h":3735.7730624666,"l":3524.68003579,"c":3554.6007269646,"v":373523.5362428201,"t":1711209600}
+{"o":3554.6007269646,"h":3595.7611857105,"l":3537.8603587746,"c":3582.0860922269,"v":408013.6816069016,"t":1711213200}
+{"o":3582.0860922269,"h":3602.3697890262,"l":3575.1515183449,"c":3584.3036507736,"v":348267.8564759818,"t":1711216800}
+{"o":3584.3036507736,"h":3625.3516621755,"l":3555.5717613772,"c":3580.2472699939,"v":285920.6788189639,"t":1711220400}
+{"o":3580.2472699939,"h":3604.3051425727,"l":3542.9152491525,"c":3554.4116838795,"v":338411.7665822142,"t":1711224000}
+{"o":3554.4116838795,"h":3593.9870155895,"l":3544.3136497315,"c":3577.609571251,"v":315045.7176085183,"t":1711227600}
+{"o":3577.609571251,"h":3612.8841973126,"l":3558.1635664681,"c":3582.4690141449,"v":269366.2100567606,"t":1711231200}
+{"o":3582.4690141449,"h":3610.9709705365,"l":3528.3974181642,"c":3547.2633392258,"v":343085.0761964815,"t":1711234800}
+{"o":3547.2633392258,"h":3669.616818171,"l":3536.6395331159,"c":3641.1223097721,"v":386571.486700866,"t":1711238400}
+{"o":3641.1223097721,"h":3650.9794795958,"l":3556.294761611,"c":3571.3929814119,"v":326293.0685283063,"t":1711242000}
+{"o":3571.3929814119,"h":3577.9927401632,"l":3459.8360969544,"c":3478.84012606,"v":262463.7347679578,"t":1711245600}
+{"o":3478.84012606,"h":3534.6348692965,"l":3424.8171295935,"c":3472.718185006,"v":320088.5463489016,"t":1711249200}
+{"o":3472.718185006,"h":3521.5980250099,"l":3443.2503186976,"c":3482.2301105801,"v":281305.1164251165,"t":1711252800}
+{"o":3482.2301105801,"h":3510.8228948832,"l":3467.5704801176,"c":3499.8684983618,"v":215010.8833143541,"t":1711256400}
+{"o":3499.8684983618,"h":3509.6532270458,"l":3467.7784582158,"c":3483.857681256,"v":220748.4873748514,"t":1711260000}
+{"o":3483.857681256,"h":3501.069447258,"l":3445.2702515025,"c":3478.2301387213,"v":208818.953672897,"t":1711263600}
+{"o":3478.2301387213,"h":3530.0431211174,"l":3412.5715304266,"c":3476.9542754929,"v":291321.8895853597,"t":1711267200}
+{"o":3476.9542754929,"h":3482.353408349,"l":3432.0633612046,"c":3444.610415011,"v":229597.7570112818,"t":1711270800}
+{"o":3444.610415011,"h":3469.4084927987,"l":3440.6945653206,"c":3455.4297599507,"v":240136.2254481683,"t":1711274400}
+{"o":3455.4297599507,"h":3507.933292774,"l":3434.6885200718,"c":3478.6776926932,"v":211165.1054132665,"t":1711278000}
+{"o":3478.6776926932,"h":3519.7310532909,"l":3434.6972504001,"c":3479.8425934439,"v":299323.1824828592,"t":1711281600}
+{"o":3479.8425934439,"h":3501.886741853,"l":3447.4914270617,"c":3467.7158346883,"v":276611.9401868111,"t":1711285200}
+{"o":3467.7158346883,"h":3509.8684809938,"l":3442.3999736193,"c":3476.5661995406,"v":335534.8706300234,"t":1711288800}
+{"o":3476.5661995406,"h":3505.8331456949,"l":3453.167789008,"c":3481.9384758565,"v":372309.5977763629,"t":1711292400}
+{"o":3481.9384758565,"h":3538.9893260402,"l":3438.7932124673,"c":3482.7544392354,"v":356131.9359484169,"t":1711296000}
+{"o":3482.7544392354,"h":3499.3436682602,"l":3446.5391694917,"c":3479.5597287382,"v":428918.4680473235,"t":1711299600}
+{"o":3479.5597287382,"h":3532.5896511986,"l":3435.8534399459,"c":3481.2597859065,"v":357594.4267258386,"t":1711303200}
+{"o":3481.2597859065,"h":3494.7439291587,"l":3467.1708253871,"c":3478.9103625073,"v":308044.331274509,"t":1711306800}
+{"o":3478.9103625073,"h":3552.3222606153,"l":3409.0182858579,"c":3480.8677354697,"v":401970.4720140536,"t":1711310400}
+{"o":3480.8677354697,"h":3553.6010699334,"l":3422.6157349999,"c":3481.5227802054,"v":560430.3269153802,"t":1711314000}
+{"o":3481.5227802054,"h":3547.8919203233,"l":3437.2780998409,"c":3500.2186667878,"v":469546.5408910051,"t":1711317600}
+{"o":3500.2186667878,"h":3541.5118529349,"l":3445.3058570917,"c":3486.7813603501,"v":504667.2375355055,"t":1711321200}
+{"o":3486.7813603501,"h":3546.1885352356,"l":3432.0989866672,"c":3490.3431460819,"v":430201.761847832,"t":1711324800}
+{"o":3490.3431460819,"h":3528.0747355329,"l":3485.0669292919,"c":3521.6924287564,"v":436582.8800908683,"t":1711328400}
+{"o":3521.6924287564,"h":3554.9380007089,"l":3477.8618434588,"c":3512.8036735633,"v":407077.603544676,"t":1711332000}
+{"o":3512.8036735633,"h":3538.1734984807,"l":3477.4071165343,"c":3502.5486111683,"v":348533.6470722323,"t":1711335600}
+{"o":3502.5486111683,"h":3518.1044215753,"l":3484.2227217301,"c":3509.863994844,"v":350702.7292396975,"t":1711339200}
+{"o":3509.863994844,"h":3549.4593220618,"l":3465.8145535329,"c":3495.2665668749,"v":323502.6588459554,"t":1711342800}
+{"o":3495.2665668749,"h":3551.1281719687,"l":3466.7671280469,"c":3512.753339983,"v":275162.6250506047,"t":1711346400}
+{"o":3512.753339983,"h":3575.2651908743,"l":3443.2710797851,"c":3500.7797854961,"v":360117.1427141441,"t":1711350000}
+{"o":3500.7797854961,"h":3537.3030225067,"l":3495.7556214814,"c":3522.5091213348,"v":304334.6312839515,"t":1711353600}
+{"o":3522.5091213348,"h":3568.3961354717,"l":3459.0888704314,"c":3517.8095714136,"v":315539.3608157927,"t":1711357200}
+{"o":3517.8095714136,"h":3580.1936234549,"l":3504.4439613771,"c":3526.3673590628,"v":431990.0042836014,"t":1711360800}
+{"o":3526.3673590628,"h":3581.4163791142,"l":3488.9838930348,"c":3524.340695128,"v":365662.3894376922,"t":1711364400}
+{"o":3524.340695128,"h":3557.0372118432,"l":3491.4316774448,"c":3527.3437969904,"v":368042.0934326861,"t":1711368000}
+{"o":3527.3437969904,"h":3604.5131945059,"l":3512.2250132124,"c":3592.0569875555,"v":392800.2854346604,"t":1711371600}
+{"o":3592.0569875555,"h":3710.5428902417,"l":3390.3214242607,"c":3517.3246142772,"v":716057.9019732348,"t":1711375200}
+{"o":3517.3246142772,"h":3556.9752160948,"l":3474.1396270949,"c":3538.2367970802,"v":622285.0527078296,"t":1711378800}
+{"o":3538.2367970802,"h":3618.9370694941,"l":3489.8594727456,"c":3606.7601905033,"v":613261.5793730014,"t":1711382400}
+{"o":3606.7601905033,"h":3638.5326796755,"l":3535.9611135008,"c":3591.1071730213,"v":589842.2065116076,"t":1711386000}
+{"o":3591.1071730213,"h":3617.0044153473,"l":3557.6999491344,"c":3578.2183132914,"v":404285.2162189232,"t":1711389600}
+{"o":3578.2183132914,"h":3605.9121996251,"l":3548.3678253305,"c":3598.0372955195,"v":465247.991764376,"t":1711393200}
+{"o":3598.0372955195,"h":3613.9342702832,"l":3578.234336877,"c":3589.9529964088,"v":387314.7722268896,"t":1711396800}
+{"o":3589.9529964088,"h":3611.3340371794,"l":3532.9768257988,"c":3555.4656580418,"v":461740.5860913051,"t":1711400400}
+{"o":3555.4656580418,"h":3615.2564400393,"l":3544.6719961578,"c":3604.5226883183,"v":424592.9938557047,"t":1711404000}
+{"o":3604.5226883183,"h":3667.4622250119,"l":3557.6426312946,"c":3577.7955466819,"v":367697.4396329193,"t":1711407600}
+{"o":3577.7955466819,"h":3616.8479670168,"l":3553.7934150535,"c":3572.3732118898,"v":445466.8689961327,"t":1711411200}
+{"o":3572.3732118898,"h":3620.614034462,"l":3551.7098778087,"c":3601.8160716692,"v":334758.5354520082,"t":1711414800}
+{"o":3601.8160716692,"h":3656.2728995394,"l":3570.7492618337,"c":3646.8317052211,"v":392998.9081202822,"t":1711418400}
+{"o":3646.8317052211,"h":3660.5169373128,"l":3622.3012914342,"c":3647.6444714221,"v":345225.8985353514,"t":1711422000}
+{"o":3647.6444714221,"h":3740.3412174749,"l":3641.9098837323,"c":3733.444007958,"v":380668.4459296105,"t":1711425600}
+{"o":3733.444007958,"h":3774.4210124127,"l":3654.1269878503,"c":3679.3073435733,"v":441391.8614009998,"t":1711429200}
+{"o":3679.3073435733,"h":3763.9364097163,"l":3632.3150568648,"c":3737.8038180388,"v":595380.1511578533,"t":1711432800}
+{"o":3737.8038180388,"h":3759.3480902675,"l":3706.1316852424,"c":3711.7684203593,"v":762819.3311960201,"t":1711436400}
+{"o":3711.7684203593,"h":3759.4749980487,"l":3678.4434536761,"c":3748.626100116,"v":612410.2368357249,"t":1711440000}
+{"o":3748.626100116,"h":3773.592129091,"l":3685.2756782301,"c":3730.2989590946,"v":424894.665459368,"t":1711443600}
+{"o":3730.2989590946,"h":3750.1840280385,"l":3662.0000946627,"c":3692.095150535,"v":440613.1263263805,"t":1711447200}
+{"o":3692.095150535,"h":3722.5631048815,"l":3661.595878557,"c":3671.1087620452,"v":486436.057965146,"t":1711450800}
+{"o":3671.1087620452,"h":3708.4471940948,"l":3600.3994815007,"c":3687.0045720634,"v":499588.5687298406,"t":1711454400}
+{"o":3687.0045720634,"h":3728.7742147797,"l":3601.3093034989,"c":3680.9728976277,"v":743360.8596626319,"t":1711458000}
+{"o":3680.9728976277,"h":3766.99827841,"l":3620.1242420981,"c":3696.9339967164,"v":1240480.545082072,"t":1711461600}
+{"o":3696.9339967164,"h":3738.6569487812,"l":3627.0289213867,"c":3709.3501581012,"v":781057.2129540882,"t":1711465200}
+{"o":3709.3501581012,"h":3779.3852969673,"l":3629.1225658984,"c":3690.1437033406,"v":712419.0228572409,"t":1711468800}
+{"o":3690.1437033406,"h":3737.7827456515,"l":3654.3802357914,"c":3703.0126399288,"v":540307.1422538998,"t":1711472400}
+{"o":3703.0126399288,"h":3756.2514717959,"l":3688.106241627,"c":3712.1163882607,"v":437692.5521795145,"t":1711476000}
+{"o":3712.1163882607,"h":3739.2407476737,"l":3672.3148518487,"c":3706.8151102729,"v":533698.8065822752,"t":1711479600}
+{"o":3706.8151102729,"h":3744.1883816483,"l":3704.6230024031,"c":3740.7492546373,"v":486189.9451757885,"t":1711483200}
+{"o":3740.7492546373,"h":3794.3831525995,"l":3641.1833727617,"c":3694.4829795188,"v":418626.0873871145,"t":1711486800}
+{"o":3694.4829795188,"h":3733.7574314025,"l":3654.8895466538,"c":3726.6961046857,"v":458498.5346974599,"t":1711490400}
+{"o":3726.6961046857,"h":3761.6701396418,"l":3666.5989613581,"c":3719.9990934706,"v":427518.2129884121,"t":1711494000}
+{"o":3719.9990934706,"h":3788.5150317837,"l":3656.7407653081,"c":3727.8465975458,"v":605207.2456684929,"t":1711497600}
+{"o":3727.8465975458,"h":3778.5915782289,"l":3687.2741858368,"c":3735.107200148,"v":542739.2798047842,"t":1711501200}
+{"o":3735.107200148,"h":3778.8524509569,"l":3693.278670319,"c":3739.6007727888,"v":467444.8593605473,"t":1711504800}
+{"o":3739.6007727888,"h":3766.0732955778,"l":3687.9396434829,"c":3728.587829334,"v":527222.1676264369,"t":1711508400}
+{"o":3728.587829334,"h":3760.7346863582,"l":3686.4260930811,"c":3728.3528659989,"v":526708.7394574899,"t":1711512000}
+{"o":3728.3528659989,"h":3927.0481672815,"l":3711.3691480664,"c":3899.1531462745,"v":368799.8971196701,"t":1711515600}
+{"o":3899.1531462745,"h":3966.6683681482,"l":3775.1843473037,"c":3943.1434502769,"v":445609.9890165981,"t":1711519200}
+{"o":3943.1434502769,"h":4026.322642913,"l":3865.2094469849,"c":3959.2511604779,"v":460025.0870906182,"t":1711522800}
+{"o":3959.2511604779,"h":3983.4690367196,"l":3896.3306102934,"c":3929.071287733,"v":400309.5988659647,"t":1711526400}
+{"o":3929.071287733,"h":4004.7379388296,"l":3866.8605472534,"c":3943.9016728348,"v":490299.0413946016,"t":1711530000}
+{"o":3943.9016728348,"h":3963.109897536,"l":3899.2915983366,"c":3933.1591034287,"v":409541.5648297378,"t":1711533600}
+{"o":3933.1591034287,"h":3977.7634967633,"l":3866.4347768677,"c":3933.5356873864,"v":401593.6185252172,"t":1711537200}
+{"o":3933.5356873864,"h":3959.4518720531,"l":3845.1800938988,"c":3919.3777472036,"v":433129.7207366778,"t":1711540800}
+{"o":3919.3777472036,"h":4005.518640245,"l":3785.1976155335,"c":3827.0915511702,"v":833665.1403454186,"t":1711544400}
+{"o":3827.0915511702,"h":3983.410721889,"l":3725.7313598688,"c":3887.2777396653,"v":959571.2404483759,"t":1711548000}
+{"o":3887.2777396653,"h":3999.5588524503,"l":3801.6600821367,"c":3898.1619342827,"v":647486.5313502687,"t":1711551600}
+{"o":3898.1619342827,"h":3956.6084630103,"l":3879.5558757891,"c":3951.5089525358,"v":632002.9770094092,"t":1711555200}
+{"o":3951.5089525358,"h":3977.5671414583,"l":3913.2663619932,"c":3925.943258586,"v":403250.1024721296,"t":1711558800}
+{"o":3925.943258586,"h":3940.8573309783,"l":3877.7927179922,"c":3887.8732229456,"v":439032.0596771179,"t":1711562400}
+{"o":3887.8732229456,"h":3923.3068800306,"l":3871.6446643085,"c":3904.4746883712,"v":377219.3842139562,"t":1711566000}
+{"o":3904.4746883712,"h":3960.4256591152,"l":3889.8830789247,"c":3959.1795885326,"v":423981.5515513067,"t":1711569600}
+{"o":3959.1795885326,"h":3967.6698016103,"l":3918.2378338598,"c":3941.7252645692,"v":388168.2869830016,"t":1711573200}
+{"o":3941.7252645692,"h":4002.3634347811,"l":3874.834483359,"c":3936.7563146888,"v":408454.426421199,"t":1711576800}
+{"o":3936.7563146888,"h":3937.3888252305,"l":3884.8724734364,"c":3917.3356218953,"v":391220.8861703369,"t":1711580400}
+{"o":3917.3356218953,"h":3957.2720864972,"l":3843.0991074461,"c":3909.3898996527,"v":584260.452812909,"t":1711584000}
+{"o":3909.3898996527,"h":3931.3773499729,"l":3800.6863506008,"c":3853.6425045305,"v":453867.9569257461,"t":1711587600}
+{"o":3853.6425045305,"h":3914.8229119478,"l":3786.2673811169,"c":3848.3743021364,"v":545387.1038412243,"t":1711591200}
+{"o":3848.3743021364,"h":3870.8993154406,"l":3774.5447041438,"c":3811.2177249894,"v":436690.3052074439,"t":1711594800}
+{"o":3811.2177249894,"h":3847.5862210442,"l":3764.0876214842,"c":3822.5810744068,"v":406778.4536258844,"t":1711598400}
+{"o":3822.5810744068,"h":3841.9600555412,"l":3785.5519209706,"c":3801.5286585061,"v":332992.5334935344,"t":1711602000}
+{"o":3801.5286585061,"h":3873.2767856937,"l":3749.5409123297,"c":3825.0693306979,"v":364244.6261114317,"t":1711605600}
+{"o":3825.0693306979,"h":3842.7409589288,"l":3793.3560152671,"c":3821.3644332888,"v":316374.502027866,"t":1711609200}
+{"o":3821.3644332888,"h":3844.2980825151,"l":3758.0124440527,"c":3794.8803989469,"v":340285.62165156,"t":1711612800}
+{"o":3794.8803989469,"h":3854.1650612649,"l":3779.9253064031,"c":3817.5333693909,"v":340159.3748221896,"t":1711616400}
+{"o":3817.5333693909,"h":3862.7565446297,"l":3745.9802367025,"c":3780.6444200461,"v":408152.8114788883,"t":1711620000}
+{"o":3780.6444200461,"h":3833.4857259544,"l":3744.1460910286,"c":3797.4211124298,"v":352974.0479828155,"t":1711623600}
+{"o":3797.4211124298,"h":3841.8331794824,"l":3750.7004453773,"c":3805.5720574033,"v":405923.7529376522,"t":1711627200}
+{"o":3805.5720574033,"h":3867.6028612634,"l":3749.8680647465,"c":3846.7433252613,"v":514877.4118828775,"t":1711630800}
+{"o":3846.7433252613,"h":3920.6199047328,"l":3802.9297082042,"c":3881.6706455257,"v":683852.4378647153,"t":1711634400}
+{"o":3881.6706455257,"h":3883.7589805435,"l":3814.3722339914,"c":3843.3853784524,"v":586793.7303020451,"t":1711638000}
+{"o":3843.3853784524,"h":3896.8227987873,"l":3790.3935485623,"c":3841.7096093904,"v":549867.1159805016,"t":1711641600}
+{"o":3841.7096093904,"h":3859.1512675026,"l":3814.6557892148,"c":3854.0438820623,"v":479297.225039446,"t":1711645200}
+{"o":3854.0438820623,"h":3896.8540823039,"l":3779.2414061444,"c":3861.0457581841,"v":440334.9822541228,"t":1711648800}
+{"o":3861.0457581841,"h":3920.884253843,"l":3832.6693300386,"c":3864.9992096689,"v":547463.532528175,"t":1711652400}
+{"o":3864.9992096689,"h":3909.8133360993,"l":3834.7149882672,"c":3865.9969030682,"v":545649.2304326985,"t":1711656000}
+{"o":3865.9969030682,"h":3897.4665740418,"l":3801.3639803913,"c":3831.8823121972,"v":576151.0694880687,"t":1711659600}
+{"o":3831.8823121972,"h":3935.252576376,"l":3801.1601279805,"c":3873.723932421,"v":451362.6339260364,"t":1711663200}
+{"o":3873.723932421,"h":3902.6970600952,"l":3845.4898386639,"c":3858.3276720017,"v":493996.7089723542,"t":1711666800}
+{"o":3858.3276720017,"h":3880.8156525398,"l":3815.746150258,"c":3843.2543991358,"v":446949.4197318056,"t":1711670400}
+{"o":3843.2543991358,"h":3895.467136724,"l":3832.7456538809,"c":3853.3118556006,"v":495941.8148154986,"t":1711674000}
+{"o":3853.3118556006,"h":3884.7960275846,"l":3791.1220720471,"c":3847.0569218148,"v":507326.9627688175,"t":1711677600}
+{"o":3847.0569218148,"h":3869.8431349901,"l":3819.7583090773,"c":3828.6009548586,"v":466443.8620010193,"t":1711681200}
+{"o":3828.6009548586,"h":4140.3650567857,"l":3804.5735026739,"c":4106.0431417286,"v":435310.4577569775,"t":1711684800}
+{"o":4106.0431417286,"h":4135.1893523721,"l":4045.0702236793,"c":4073.7111170964,"v":462952.9531815926,"t":1711688400}
+{"o":4073.7111170964,"h":4097.1587116863,"l":3950.2244164382,"c":3981.1227823713,"v":353687.3951391025,"t":1711692000}
+{"o":3981.1227823713,"h":4022.1319685933,"l":3904.8169958716,"c":3949.796322578,"v":409293.42825727,"t":1711695600}
+{"o":3949.796322578,"h":4016.0694514913,"l":3937.6588982375,"c":3982.8116367376,"v":351922.6621630636,"t":1711699200}
+{"o":3982.8116367376,"h":4012.8566843715,"l":3930.0354699562,"c":3960.7642769806,"v":357814.3850476666,"t":1711702800}
+{"o":3960.7642769806,"h":4033.0506802594,"l":3953.2520447226,"c":4008.1662077743,"v":360892.3266623789,"t":1711706400}
+{"o":4008.1662077743,"h":4028.8048608019,"l":3972.8741070004,"c":3988.8539825512,"v":356535.5957225305,"t":1711710000}
+{"o":3988.8539825512,"h":4014.3948248171,"l":3962.3213104566,"c":3999.9023540814,"v":406351.1033128157,"t":1711713600}
+{"o":3999.9023540814,"h":4030.7138799368,"l":3936.899207543,"c":3973.5642896824,"v":498725.3777117218,"t":1711717200}
+{"o":3973.5642896824,"h":4038.0073278904,"l":3931.1475666115,"c":3997.0068370351,"v":584092.3150955115,"t":1711720800}
+{"o":3997.0068370351,"h":4068.3404388175,"l":3908.9628651474,"c":3961.5219037215,"v":682041.9932362582,"t":1711724400}
+{"o":3961.5219037215,"h":4070.7275524118,"l":3945.9162415476,"c":4016.3312428703,"v":597174.6123920849,"t":1711728000}
+{"o":4016.3312428703,"h":4057.5682356097,"l":3994.3004339868,"c":4026.9202580598,"v":671476.6153918322,"t":1711731600}
+{"o":4026.9202580598,"h":4065.6546582822,"l":3998.2873253299,"c":4052.2765665007,"v":607634.9904592095,"t":1711735200}
+{"o":4052.2765665007,"h":4092.6132266711,"l":4011.5681494794,"c":4091.0153496927,"v":630458.2799873208,"t":1711738800}
+{"o":4091.0153496927,"h":4140.4271879134,"l":3983.2907708348,"c":4048.9348073209,"v":618584.9738531271,"t":1711742400}
+{"o":4048.9348073209,"h":4111.6057881409,"l":4000.0465600383,"c":4067.6873765798,"v":644672.5058409896,"t":1711746000}
+{"o":4067.6873765798,"h":4162.9517908527,"l":4031.1727052786,"c":4115.886701763,"v":563772.0686795012,"t":1711749600}
+{"o":4115.886701763,"h":4175.8314788745,"l":4086.6421825337,"c":4151.9320677226,"v":631670.7039474623,"t":1711753200}
+{"o":4151.9320677226,"h":4216.2326720979,"l":4125.4364794057,"c":4209.0530025981,"v":649896.0617163791,"t":1711756800}
+{"o":4209.0530025981,"h":4501.3485877956,"l":4139.7701349534,"c":4407.6071510451,"v":634082.0554284863,"t":1711760400}
+{"o":4407.6071510451,"h":4439.3588986443,"l":4358.6815296711,"c":4405.474626074,"v":533113.0774373703,"t":1711764000}
+{"o":4405.474626074,"h":4433.2785832825,"l":4385.3708370922,"c":4405.9021891395,"v":536390.2790798545,"t":1711767600}
+{"o":4405.9021891395,"h":4536.8841269934,"l":4315.6823214204,"c":4445.8133071789,"v":779021.7793808667,"t":1711771200}
+{"o":4445.8133071789,"h":4480.673033806,"l":4385.8813630249,"c":4431.9133499773,"v":733349.6627896441,"t":1711774800}
+{"o":4431.9133499773,"h":4467.9387073749,"l":4369.9304101643,"c":4396.4202854042,"v":744917.8899358142,"t":1711778400}
+{"o":4396.4202854042,"h":4475.1712997045,"l":4340.7275717207,"c":4410.1111055542,"v":730758.3029392186,"t":1711782000}
+{"o":4410.1111055542,"h":4428.7736921562,"l":4350.2803430561,"c":4383.0339891082,"v":682327.0811668308,"t":1711785600}
+{"o":4383.0339891082,"h":4454.1601085452,"l":4375.5110431172,"c":4435.0006977806,"v":558663.0223087221,"t":1711789200}
+{"o":4435.0006977806,"h":4454.3302082548,"l":4225.9720460852,"c":4242.6818788836,"v":475890.8010013656,"t":1711792800}
+{"o":4242.6818788836,"h":4301.7231067563,"l":4229.3153644112,"c":4278.5369328783,"v":488916.9027649061,"t":1711796400}
+{"o":4278.5369328783,"h":4294.5538377342,"l":4217.3828827773,"c":4273.9971383204,"v":498413.4697176522,"t":1711800000}
+{"o":4273.9971383204,"h":4276.4294133228,"l":4199.5148535816,"c":4220.3342815152,"v":533337.2705417044,"t":1711803600}
+{"o":4220.3342815152,"h":4297.5124798322,"l":4175.1656836543,"c":4257.4227410995,"v":569813.8056161746,"t":1711807200}
+{"o":4257.4227410995,"h":4286.8193037657,"l":4245.2411851542,"c":4266.7148320831,"v":678558.3567413904,"t":1711810800}
+{"o":4266.7148320831,"h":4300.0772108855,"l":4217.5836311807,"c":4261.5059340493,"v":733675.3604147336,"t":1711814400}
+{"o":4261.5059340493,"h":4279.3774380218,"l":4219.1025883896,"c":4256.5169848412,"v":532634.5898639301,"t":1711818000}
+{"o":4256.5169848412,"h":4272.5133648337,"l":4233.5841120865,"c":4236.327384098,"v":485741.2132579964,"t":1711821600}
+{"o":4236.327384098,"h":4331.3072375971,"l":4181.2533987403,"c":4307.3539422897,"v":574035.972043477,"t":1711825200}
+{"o":4307.3539422897,"h":4312.6924617504,"l":4284.4781987066,"c":4292.9375970717,"v":430854.2580915273,"t":1711828800}
+{"o":4292.9375970717,"h":4309.5396098558,"l":4267.9093588878,"c":4298.6350040837,"v":397780.620733596,"t":1711832400}
+{"o":4298.6350040837,"h":4332.0447413186,"l":4245.7102875318,"c":4279.546790345,"v":460261.0113453118,"t":1711836000}
+{"o":4279.546790345,"h":4304.6472471927,"l":4214.5404729236,"c":4256.4879034035,"v":501265.1853030321,"t":1711839600}
+{"o":4256.4879034035,"h":4314.2297434269,"l":4224.1504429671,"c":4257.6192754481,"v":536660.428084523,"t":1711843200}
+{"o":4257.6192754481,"h":4300.5854769742,"l":4239.4377792363,"c":4292.3881143467,"v":531878.6465764679,"t":1711846800}
+{"o":4292.3881143467,"h":4301.2866264703,"l":4253.0672425789,"c":4261.4152807815,"v":548203.4525183358,"t":1711850400}
+{"o":4261.4152807815,"h":4288.5066332112,"l":4205.4954748878,"c":4230.2850820911,"v":494455.1013991081,"t":1711854000}
+{"o":4230.2850820911,"h":4262.8762404595,"l":4188.3669571384,"c":4220.6801562623,"v":376372.1931633227,"t":1711857600}
+{"o":4220.6801562623,"h":4250.3112146034,"l":4202.0570642701,"c":4240.2736870368,"v":378071.3370110907,"t":1711861200}
+{"o":4240.2736870368,"h":4261.5714718396,"l":4202.4095472097,"c":4224.2005018195,"v":373035.1923817963,"t":1711864800}
+{"o":4224.2005018195,"h":4272.0272370077,"l":4194.7476565461,"c":4245.8638681099,"v":374269.6918632304,"t":1711868400}
+{"o":4245.8638681099,"h":4258.9795533294,"l":4195.0552444067,"c":4217.5287682206,"v":462411.2547512687,"t":1711872000}
+{"o":4217.5287682206,"h":4223.7741142942,"l":3934.5391184695,"c":4017.0335141975,"v":490458.0818279352,"t":1711875600}
+{"o":4017.0335141975,"h":4029.9379536063,"l":3968.1854419037,"c":3992.7884169446,"v":413558.4160573506,"t":1711879200}
+{"o":3992.7884169446,"h":4059.1610648694,"l":3979.7736543455,"c":4035.1239112463,"v":366357.8131434062,"t":1711882800}
+{"o":4035.1239112463,"h":4063.0136467456,"l":4013.7745754828,"c":4030.5115653115,"v":384946.9722490637,"t":1711886400}
+{"o":4030.5115653115,"h":4060.7928423418,"l":3979.9802244952,"c":4024.267438149,"v":500012.2847363994,"t":1711890000}
+{"o":4024.267438149,"h":4043.2387500191,"l":3986.7064200282,"c":4002.5789178938,"v":484596.5660744924,"t":1711893600}
+{"o":4002.5789178938,"h":4050.8486318905,"l":3982.2840010985,"c":4003.6614536003,"v":513732.8090508675,"t":1711897200}
+{"o":4003.6614536003,"h":4056.8605060938,"l":3988.8384459017,"c":4006.9555266539,"v":511793.1016651909,"t":1711900800}
+{"o":4006.9555266539,"h":4025.5686361067,"l":3964.9558878937,"c":3987.4022784275,"v":514315.4525762796,"t":1711904400}
+{"o":3987.4022784275,"h":4082.7214609982,"l":3971.0746525897,"c":4060.6478168753,"v":535381.0856923526,"t":1711908000}
+{"o":4060.6478168753,"h":4124.4052422045,"l":3901.6927920949,"c":3959.8544926767,"v":625682.4684587063,"t":1711911600}
+{"o":3959.8544926767,"h":3998.1598859643,"l":3883.9987702418,"c":3923.9910580644,"v":520101.6161588357,"t":1711915200}
+{"o":3923.9910580644,"h":3941.3274241744,"l":3880.3704920309,"c":3911.3145700348,"v":541950.1439051076,"t":1711918800}
+{"o":3911.3145700348,"h":3957.9541145364,"l":3895.1388658282,"c":3936.4440965465,"v":563996.8691336775,"t":1711922400}
+{"o":3936.4440965465,"h":3995.3918605343,"l":3836.6228520041,"c":3889.4581949838,"v":665198.7212063173,"t":1711926000}
+{"o":3889.4581949838,"h":3962.2696543032,"l":3862.2533744876,"c":3937.6777881521,"v":659809.285582968,"t":1711929600}
+{"o":3937.6777881521,"h":4016.1474074708,"l":3907.5322800177,"c":3988.4537243534,"v":683458.2659706465,"t":1711933200}
+{"o":3988.4537243534,"h":4030.9396281024,"l":3937.4593156465,"c":3966.2898322133,"v":602799.1477044069,"t":1711936800}
+{"o":3966.2898322133,"h":4052.5512234318,"l":3937.7362865335,"c":3993.2468238582,"v":635804.2229976046,"t":1711940400}
+{"o":3993.2468238582,"h":4019.3950416757,"l":3962.9062697121,"c":3965.010462957,"v":627463.2007594107,"t":1711944000}
+{"o":3965.010462957,"h":4030.472002336,"l":3738.9061556998,"c":3888.2902587025,"v":1033054.0400529092,"t":1711947600}
+{"o":3888.2902587025,"h":3982.2053859649,"l":3827.0048398826,"c":3918.5235324563,"v":826701.8437735512,"t":1711951200}
+{"o":3918.5235324563,"h":3952.2257342919,"l":3631.7394203854,"c":3665.1662577325,"v":525616.2719797484,"t":1711954800}
+{"o":3665.1662577325,"h":3771.1785220151,"l":3616.7831383361,"c":3708.1337523174,"v":610469.7508456717,"t":1711958400}
+{"o":3708.1337523174,"h":3738.4986564865,"l":3644.879520414,"c":3672.268849687,"v":435340.1057635996,"t":1711962000}
+{"o":3672.268849687,"h":3764.5944897222,"l":3634.9954179025,"c":3712.834818469,"v":429089.505620726,"t":1711965600}
+{"o":3712.834818469,"h":3757.5593961882,"l":3662.3246670892,"c":3702.4614121658,"v":434059.6719671161,"t":1711969200}
+{"o":3702.4614121658,"h":3748.4860569049,"l":3654.6225495353,"c":3690.5578712178,"v":483267.1272320381,"t":1711972800}
+{"o":3690.5578712178,"h":3760.0988259232,"l":3646.1432618317,"c":3722.7799587992,"v":610441.9280418333,"t":1711976400}
+{"o":3722.7799587992,"h":3874.9677470743,"l":3603.7927751945,"c":3744.6010294564,"v":861158.5225429549,"t":1711980000}
+{"o":3744.6010294564,"h":3908.7326644208,"l":3657.3627336915,"c":3826.0026508759,"v":944537.9134976279,"t":1711983600}
+{"o":3826.0026508759,"h":3886.5370460328,"l":3752.7202643068,"c":3798.7114249646,"v":716766.9299014336,"t":1711987200}
+{"o":3798.7114249646,"h":3859.4124560257,"l":3765.1336687171,"c":3854.8434624594,"v":552535.1017297786,"t":1711990800}
+{"o":3854.8434624594,"h":3857.6458151088,"l":3801.0748193232,"c":3844.7734874778,"v":615927.0925902927,"t":1711994400}
+{"o":3844.7734874778,"h":3924.8904939495,"l":3745.4292438672,"c":3833.8164903103,"v":565248.6831439668,"t":1711998000}
+{"o":3833.8164903103,"h":3868.411230437,"l":3799.9887155834,"c":3866.6829340272,"v":525307.6958228272,"t":1712001600}
+{"o":3866.6829340272,"h":3873.1308910714,"l":3811.2342449141,"c":3847.0930761172,"v":445290.5592555344,"t":1712005200}
+{"o":3847.0930761172,"h":3865.6549553886,"l":3811.827513626,"c":3830.9510495812,"v":511870.0913031733,"t":1712008800}
+{"o":3830.9510495812,"h":3869.8079213823,"l":3812.3617428852,"c":3837.5921534079,"v":492025.2661315472,"t":1712012400}
+{"o":3837.5921534079,"h":3892.7803505862,"l":3761.3589161747,"c":3828.3792490598,"v":628294.6785569793,"t":1712016000}
+{"o":3828.3792490598,"h":3892.7061532085,"l":3805.567232976,"c":3825.3842324183,"v":515884.5692387876,"t":1712019600}
+{"o":3825.3842324183,"h":4085.1800183359,"l":3658.9865251989,"c":3981.4400240375,"v":1120510.9311404836,"t":1712023200}
+{"o":3981.4400240375,"h":4036.8268770285,"l":3928.3086563304,"c":3975.1528420101,"v":841080.5525450177,"t":1712026800}
+{"o":3975.1528420101,"h":3999.0582519477,"l":3941.351662794,"c":3973.0618047268,"v":649998.7862986173,"t":1712030400}
+{"o":3973.0618047268,"h":4019.1705977028,"l":3917.0722099851,"c":4016.2014616542,"v":651202.4701136549,"t":1712034000}
+{"o":4016.2014616542,"h":4055.7351935127,"l":3951.2508377478,"c":3991.3619962583,"v":647768.1874755371,"t":1712037600}
+{"o":3991.3619962583,"h":4065.1962650736,"l":3931.3386594361,"c":4000.6202564223,"v":495545.2455853969,"t":1712041200}
+{"o":4000.6202564223,"h":4017.8714788559,"l":3908.0564283923,"c":3922.5016614606,"v":468450.1000772545,"t":1712044800}
+{"o":3922.5016614606,"h":4088.0348088455,"l":3891.3094899357,"c":4027.680427277,"v":600696.9440881163,"t":1712048400}
+{"o":4027.680427277,"h":4070.2957814793,"l":3967.9397615467,"c":4031.1341295221,"v":458000.5133048296,"t":1712052000}
+{"o":4031.1341295221,"h":4082.1088841956,"l":3949.7489786292,"c":4044.1981505774,"v":548194.3382071574,"t":1712055600}
+{"o":4044.1981505774,"h":4153.6736884853,"l":4009.6084149833,"c":4060.9062963008,"v":528595.1806525829,"t":1712059200}
+{"o":4060.9062963008,"h":4277.5986734507,"l":3988.479576443,"c":4183.5034929794,"v":716242.0435971136,"t":1712062800}
+{"o":4183.5034929794,"h":4272.7014757581,"l":4070.6067897253,"c":4139.2224737883,"v":675802.4004019846,"t":1712066400}
+{"o":4139.2224737883,"h":4277.8284400733,"l":4031.3267203925,"c":4166.0099477987,"v":721565.331263011,"t":1712070000}
+{"o":4166.0099477987,"h":4250.3467378394,"l":3562.0590856468,"c":3634.0901140524,"v":986624.358725987,"t":1712073600}
+{"o":3634.0901140524,"h":3694.8098560757,"l":3581.1600770722,"c":3656.3324763408,"v":706831.9398622251,"t":1712077200}
+{"o":3656.3324763408,"h":3714.8641084474,"l":3600.67835539,"c":3693.2938348477,"v":627785.9244072411,"t":1712080800}
+{"o":3693.2938348477,"h":3749.4495312323,"l":3676.5533165439,"c":3723.728357492,"v":580819.990321463,"t":1712084400}
+{"o":3723.728357492,"h":3744.3990598562,"l":3649.6247879122,"c":3668.9789667887,"v":651254.0728505891,"t":1712088000}
+{"o":3668.9789667887,"h":3764.2543074299,"l":3622.5567293002,"c":3710.2060466675,"v":630846.0775849565,"t":1712091600}
+{"o":3710.2060466675,"h":3801.3729102563,"l":3684.1755630053,"c":3746.1827943167,"v":471616.1100878541,"t":1712095200}
+{"o":3746.1827943167,"h":3794.6419462753,"l":3676.4165153764,"c":3738.4457003018,"v":487659.1244633506,"t":1712098800}
+{"o":3738.4457003018,"h":3863.8805096417,"l":3612.3983929049,"c":3732.9568015905,"v":736477.1169741516,"t":1712102400}
+{"o":3732.9568015905,"h":3841.2062639727,"l":3593.2157209996,"c":3727.1011868552,"v":642361.9373044807,"t":1712106000}
+{"o":3727.1011868552,"h":3754.075449901,"l":3679.9459077242,"c":3740.3828239381,"v":528595.4932049321,"t":1712109600}
+{"o":3740.3828239381,"h":3806.8201209077,"l":3691.4818666547,"c":3774.142778242,"v":480156.9133887268,"t":1712113200}
+{"o":3774.142778242,"h":3790.5791995178,"l":3711.1178377653,"c":3731.1272633977,"v":562255.1995955671,"t":1712116800}
+{"o":3731.1272633977,"h":3763.5709581228,"l":3706.1056698944,"c":3758.7990028033,"v":479814.680691823,"t":1712120400}
+{"o":3758.7990028033,"h":3825.105964969,"l":3679.5614825845,"c":3744.3333560887,"v":483862.0798792936,"t":1712124000}
+{"o":3744.3333560887,"h":3786.6372872499,"l":3709.5438845033,"c":3733.5809056498,"v":368218.9190414741,"t":1712127600}
+{"o":3733.5809056498,"h":3801.753945873,"l":3672.5755982656,"c":3737.6717041642,"v":428141.5365443233,"t":1712131200}
+{"o":3737.6717041642,"h":3768.2561757465,"l":3678.2916881726,"c":3689.2469206839,"v":393732.4907310691,"t":1712134800}
+{"o":3689.2469206839,"h":3703.8872988483,"l":3630.1420908816,"c":3655.635941563,"v":395340.7422968526,"t":1712138400}
+{"o":3655.635941563,"h":3663.3080514637,"l":3612.7389396952,"c":3641.7969837218,"v":662062.3039502153,"t":1712142000}
+{"o":3641.7969837218,"h":3733.2142528491,"l":3619.9369631106,"c":3673.7809362884,"v":742657.0114267241,"t":1712145600}
+{"o":3673.7809362884,"h":3717.0510841043,"l":3638.135802407,"c":3657.249641228,"v":703563.7241250252,"t":1712149200}
+{"o":3657.249641228,"h":3752.3221181657,"l":3592.2369320896,"c":3679.3452363446,"v":700739.6227908779,"t":1712152800}
+{"o":3679.3452363446,"h":3730.5866487919,"l":3624.1450134488,"c":3691.5927675132,"v":614576.7983068342,"t":1712156400}
+{"o":3691.5927675132,"h":3729.6752893501,"l":3616.0803446244,"c":3666.8514690169,"v":692118.3544162686,"t":1712160000}
+{"o":3666.8514690169,"h":3743.9332211256,"l":3625.8059237891,"c":3698.1266027234,"v":683747.1047137529,"t":1712163600}
+{"o":3698.1266027234,"h":3727.5262246026,"l":3628.7695621423,"c":3692.5606126976,"v":595227.6665091998,"t":1712167200}
+{"o":3692.5606126976,"h":3702.1806543375,"l":3636.8039032837,"c":3672.2899403359,"v":487514.8667188497,"t":1712170800}
+{"o":3672.2899403359,"h":3721.0183959371,"l":3612.1667915915,"c":3665.4299737287,"v":610461.5907008415,"t":1712174400}
+{"o":3665.4299737287,"h":3739.9590787094,"l":3595.2433278673,"c":3668.8553957404,"v":606741.2792568712,"t":1712178000}
+{"o":3668.8553957404,"h":3695.7339484079,"l":3615.5107147879,"c":3649.6204260548,"v":486803.7557176527,"t":1712181600}
+{"o":3649.6204260548,"h":3684.3350922049,"l":3603.8487344027,"c":3647.6789104998,"v":417031.7013371204,"t":1712185200}
+{"o":3647.6789104998,"h":3695.4526628737,"l":3627.6632827372,"c":3671.6594695314,"v":482196.7974269486,"t":1712188800}
+{"o":3671.6594695314,"h":3699.8347488243,"l":3609.8455384817,"c":3679.2758891311,"v":464599.9934407229,"t":1712192400}
+{"o":3679.2758891311,"h":3714.1915892708,"l":3613.6121545274,"c":3646.5050117911,"v":586674.4718597378,"t":1712196000}
+{"o":3646.5050117911,"h":3695.9873647887,"l":3580.6878536722,"c":3621.2307877074,"v":564472.9572496719,"t":1712199600}
+{"o":3621.2307877074,"h":3687.0771820365,"l":3563.7789194472,"c":3629.8056587961,"v":547178.134416324,"t":1712203200}
+{"o":3629.8056587961,"h":3662.6433723176,"l":3600.7640030252,"c":3647.4361322474,"v":451572.191451756,"t":1712206800}
+{"o":3647.4361322474,"h":3683.5829660518,"l":3597.6271916753,"c":3627.9683084298,"v":318000.8344923231,"t":1712210400}
+{"o":3627.9683084298,"h":3662.6427437803,"l":3586.5107260264,"c":3640.0056837952,"v":308103.2672731545,"t":1712214000}
+{"o":3640.0056837952,"h":3674.9640223826,"l":3631.2426046958,"c":3661.0581587315,"v":319884.7018131696,"t":1712217600}
+{"o":3661.0581587315,"h":3669.9707029297,"l":3599.572337112,"c":3636.1670764426,"v":355999.3202354605,"t":1712221200}
+{"o":3636.1670764426,"h":3657.0337458121,"l":3614.3106751065,"c":3632.5711563261,"v":323266.0483324282,"t":1712224800}
+{"o":3632.5711563261,"h":3662.0956238818,"l":3612.2420449871,"c":3640.7842519998,"v":347229.392501147,"t":1712228400}
+{"o":3640.7842519998,"h":3680.1267376155,"l":3580.1859885104,"c":3599.34993802,"v":600925.3038919743,"t":1712232000}
+{"o":3599.34993802,"h":3754.5911038851,"l":3539.7309197662,"c":3638.8479068847,"v":895990.315140921,"t":1712235600}
+{"o":3638.8479068847,"h":3679.1491457056,"l":3599.6996418697,"c":3626.3985689287,"v":555039.590056185,"t":1712239200}
+{"o":3626.3985689287,"h":3656.0666151342,"l":3591.2429307298,"c":3620.3857133148,"v":501116.0476026494,"t":1712242800}
+{"o":3620.3857133148,"h":3671.3232975419,"l":3605.2134539538,"c":3618.3818890404,"v":421068.5755485399,"t":1712246400}
+{"o":3618.3818890404,"h":3654.2210361033,"l":3577.0494026081,"c":3628.6915288857,"v":500637.3004927108,"t":1712250000}
+{"o":3628.6915288857,"h":3693.466697669,"l":3560.3074031239,"c":3605.6056616122,"v":695609.5278781141,"t":1712253600}
+{"o":3605.6056616122,"h":3681.4444058458,"l":3536.9201874577,"c":3650.6578886985,"v":515930.9626756439,"t":1712257200}
+{"o":3650.6578886985,"h":3698.3537746071,"l":3541.5623518722,"c":3620.2818692587,"v":693514.2684575556,"t":1712260800}
+{"o":3620.2818692587,"h":3648.3009273907,"l":3579.2360034074,"c":3609.7656391179,"v":545432.5679701378,"t":1712264400}
+{"o":3609.7656391179,"h":3644.2043369382,"l":3596.8319817932,"c":3624.6346025916,"v":408231.6176703646,"t":1712268000}
+{"o":3624.6346025916,"h":3737.7632161999,"l":3605.3003857964,"c":3731.7216120192,"v":366758.5716477447,"t":1712271600}
+{"o":3731.7216120192,"h":3752.5277632391,"l":3709.7130243636,"c":3751.5887163087,"v":388243.258357385,"t":1712275200}
+{"o":3751.5887163087,"h":3788.2030266452,"l":3676.5280809071,"c":3708.1262738384,"v":473882.6518585252,"t":1712278800}
+{"o":3708.1262738384,"h":3817.6402867024,"l":3606.2138184893,"c":3716.3301011515,"v":538312.9597517985,"t":1712282400}
+{"o":3716.3301011515,"h":3762.6721648609,"l":3692.840084659,"c":3740.5988662485,"v":366186.1363355089,"t":1712286000}
+{"o":3740.5988662485,"h":3766.8045821245,"l":3650.1216899512,"c":3688.589205961,"v":390166.3965373354,"t":1712289600}
+{"o":3688.589205961,"h":3863.0735399273,"l":3607.1340173711,"c":3693.7778831331,"v":566673.9800196788,"t":1712293200}
+{"o":3693.7778831331,"h":3720.5610625066,"l":3633.1692003929,"c":3684.4236554871,"v":378861.7247399869,"t":1712296800}
+{"o":3684.4236554871,"h":3710.6757804563,"l":3601.5225455967,"c":3661.9088124493,"v":328399.6906478259,"t":1712300400}
+{"o":3661.9088124493,"h":3730.7472042172,"l":3594.4510354832,"c":3630.330592575,"v":365938.2249895174,"t":1712304000}
+{"o":3630.330592575,"h":3634.5778651759,"l":3586.6305396398,"c":3621.1051132683,"v":446534.2474635507,"t":1712307600}
+{"o":3621.1051132683,"h":3652.6421032576,"l":3565.4189492398,"c":3617.87537589,"v":425411.1404703381,"t":1712311200}
+{"o":3617.87537589,"h":3654.7016118442,"l":3556.1626286013,"c":3588.9701042869,"v":389863.3801117365,"t":1712314800}
+{"o":3588.9701042869,"h":3754.6453826933,"l":3494.3625908053,"c":3730.4749078859,"v":585285.2257971405,"t":1712318400}
+{"o":3730.4749078859,"h":3845.1616097753,"l":3617.144851001,"c":3728.8677740698,"v":595903.8485881521,"t":1712322000}
+{"o":3728.8677740698,"h":3808.2262548719,"l":3577.9966387412,"c":3627.7712828895,"v":565931.0144288943,"t":1712325600}
+{"o":3627.7712828895,"h":3689.4778831179,"l":3550.2548363896,"c":3652.7789597426,"v":482869.7099390099,"t":1712329200}
+{"o":3652.7789597426,"h":3698.702818981,"l":3583.7216419335,"c":3649.8901087761,"v":420579.6904725811,"t":1712332800}
+{"o":3649.8901087761,"h":3658.4868688115,"l":3590.6146781413,"c":3622.8939085891,"v":375898.5659888697,"t":1712336400}
+{"o":3622.8939085891,"h":3658.2983900331,"l":3591.1941070973,"c":3646.0168856635,"v":390341.6990891648,"t":1712340000}
+{"o":3646.0168856635,"h":3692.5498058413,"l":3588.3052484584,"c":3639.3607248548,"v":432325.5412892138,"t":1712343600}
+{"o":3639.3607248548,"h":3669.8904135433,"l":3592.7311616649,"c":3640.7332364478,"v":503460.6110724628,"t":1712347200}
+{"o":3640.7332364478,"h":3680.021653855,"l":3615.5909963138,"c":3615.9532814741,"v":395190.1495829082,"t":1712350800}
+{"o":3615.9532814741,"h":3662.1346225052,"l":3596.5793316338,"c":3632.8998305324,"v":313285.1839455844,"t":1712354400}
+{"o":3632.8998305324,"h":3658.3891173304,"l":3625.8920032241,"c":3631.4845109683,"v":277604.2789149527,"t":1712358000}
+{"o":3631.4845109683,"h":3677.3525000449,"l":3613.8387159117,"c":3650.9362560126,"v":376962.9474839777,"t":1712361600}
+{"o":3650.9362560126,"h":3675.073267097,"l":3632.7822617812,"c":3639.4852057982,"v":297057.6319243374,"t":1712365200}
+{"o":3639.4852057982,"h":3675.5427781813,"l":3612.2654033524,"c":3641.154637015,"v":286018.3976951393,"t":1712368800}
+{"o":3641.154637015,"h":3700.0041922986,"l":3631.809014858,"c":3689.48989098,"v":275813.2601684953,"t":1712372400}
+{"o":3689.48989098,"h":3696.4666719707,"l":3587.955477509,"c":3630.8371503105,"v":271594.9667716049,"t":1712376000}
+{"o":3630.8371503105,"h":3684.1190433017,"l":3559.7132457443,"c":3628.1888237189,"v":355455.5511410601,"t":1712379600}
+{"o":3628.1888237189,"h":3642.4088960002,"l":3569.5240292178,"c":3615.1905486769,"v":303829.4996185338,"t":1712383200}
+{"o":3615.1905486769,"h":3666.8437668847,"l":3583.5274717982,"c":3616.37789828,"v":282137.4049328621,"t":1712386800}
+{"o":3616.37789828,"h":3646.8807033132,"l":3599.943076214,"c":3640.5462854375,"v":286174.8602497029,"t":1712390400}
+{"o":3640.5462854375,"h":3661.8343609522,"l":3600.8006273572,"c":3614.3469775359,"v":288623.1460665449,"t":1712394000}
+{"o":3614.3469775359,"h":3629.2331033693,"l":3595.3760399263,"c":3611.4136361049,"v":240738.719090092,"t":1712397600}
+{"o":3611.4136361049,"h":3665.4324449045,"l":3592.5196562484,"c":3645.3990731403,"v":222830.1285795437,"t":1712401200}
+{"o":3645.3990731403,"h":3692.2700425458,"l":3618.3866484264,"c":3666.8972151727,"v":243586.2000824691,"t":1712404800}
+{"o":3666.8972151727,"h":3706.0541507115,"l":3600.6955846217,"c":3631.6760282393,"v":225867.17891166,"t":1712408400}
+{"o":3631.6760282393,"h":3671.153230406,"l":3604.6250470829,"c":3644.579321209,"v":243647.3031735198,"t":1712412000}
+{"o":3644.579321209,"h":3716.0442547002,"l":3594.2964354082,"c":3639.7597902478,"v":313820.6450635003,"t":1712415600}
+{"o":3639.7597902478,"h":3678.974628196,"l":3605.0704950674,"c":3626.39021178,"v":444284.3669711064,"t":1712419200}
+{"o":3626.39021178,"h":3662.3154936153,"l":3581.0685755781,"c":3642.0848157002,"v":349988.1989165772,"t":1712422800}
+{"o":3642.0848157002,"h":3655.8454579348,"l":3616.4709945249,"c":3636.5177342892,"v":294259.4017274331,"t":1712426400}
+{"o":3636.5177342892,"h":3652.1639740317,"l":3577.1334030031,"c":3589.841928115,"v":278548.3612084679,"t":1712430000}
+{"o":3589.841928115,"h":3608.0454005413,"l":3577.0938948943,"c":3600.9736087938,"v":304831.2210188123,"t":1712433600}
+{"o":3600.9736087938,"h":3628.622189878,"l":3575.8526116375,"c":3607.9798357438,"v":320610.6222952188,"t":1712437200}
+{"o":3607.9798357438,"h":3635.8279451147,"l":3584.9416611424,"c":3619.2341960862,"v":425909.9198586494,"t":1712440800}
+{"o":3619.2341960862,"h":3652.3677021243,"l":3607.7826409145,"c":3615.8936103365,"v":472917.8147868604,"t":1712444400}
+{"o":3615.8936103365,"h":3622.4861853412,"l":3544.7389694671,"c":3597.3443564849,"v":303440.198714212,"t":1712448000}
+{"o":3597.3443564849,"h":3700.9561869565,"l":3536.1837326652,"c":3621.6679591306,"v":418389.7510864414,"t":1712451600}
+{"o":3621.6679591306,"h":3691.6693860113,"l":3580.1847560759,"c":3636.7080029899,"v":378679.8504675934,"t":1712455200}
+{"o":3636.7080029899,"h":3679.5503390486,"l":3581.1038648682,"c":3627.0925092155,"v":368762.7480039085,"t":1712458800}
+{"o":3627.0925092155,"h":3696.3329335407,"l":3611.6581708382,"c":3645.9072566122,"v":343145.9367356999,"t":1712462400}
+{"o":3645.9072566122,"h":3667.0049229911,"l":3622.1486016141,"c":3642.2106480624,"v":276693.7894399663,"t":1712466000}
+{"o":3642.2106480624,"h":3656.6261929987,"l":3604.5920977158,"c":3612.2749908799,"v":360398.7040375868,"t":1712469600}
+{"o":3612.2749908799,"h":3656.6909546307,"l":3604.0447722922,"c":3648.1412410519,"v":282719.1749882387,"t":1712473200}
+{"o":3648.1412410519,"h":3671.240095547,"l":3626.3996794638,"c":3642.5701948317,"v":271471.4755826058,"t":1712476800}
+{"o":3642.5701948317,"h":3673.1777947282,"l":3609.1034397625,"c":3647.0440305782,"v":244824.6544298154,"t":1712480400}
+{"o":3647.0440305782,"h":3672.5308384097,"l":3625.8259426219,"c":3666.6528844548,"v":230318.6805231222,"t":1712484000}
+{"o":3666.6528844548,"h":3682.6667458987,"l":3619.5841187605,"c":3646.4033601853,"v":226994.9803700001,"t":1712487600}
+{"o":3646.4033601853,"h":3664.4745227369,"l":3620.37427951,"c":3653.5589230928,"v":216695.2012186792,"t":1712491200}
+{"o":3653.5589230928,"h":3677.1825572625,"l":3644.0098970932,"c":3663.0382639875,"v":323754.3138121317,"t":1712494800}
+{"o":3663.0382639875,"h":3679.875284004,"l":3641.022010684,"c":3668.3648772544,"v":269527.5689243746,"t":1712498400}
+{"o":3668.3648772544,"h":3697.2655619708,"l":3599.6973753133,"c":3630.9400924231,"v":319732.9667653239,"t":1712502000}
+{"o":3630.9400924231,"h":3690.8412385501,"l":3620.4281263101,"c":3662.1535306851,"v":376868.981513099,"t":1712505600}
+{"o":3662.1535306851,"h":3674.8538883394,"l":3623.3136638049,"c":3632.1044282427,"v":350425.7673578372,"t":1712509200}
+{"o":3632.1044282427,"h":3695.2147154726,"l":3581.4335367712,"c":3657.1101350722,"v":409493.181421171,"t":1712512800}
+{"o":3657.1101350722,"h":3674.8913520899,"l":3609.3175239463,"c":3625.3557587203,"v":451880.7047173231,"t":1712516400}
+{"o":3625.3557587203,"h":3650.8953252292,"l":3608.5827087796,"c":3635.2409252672,"v":370218.176719682,"t":1712520000}
+{"o":3635.2409252672,"h":3695.8915777964,"l":3600.6864955386,"c":3659.0498469672,"v":294932.4315392583,"t":1712523600}
+{"o":3659.0498469672,"h":3724.4702921737,"l":3637.5331380911,"c":3688.7104403624,"v":290559.4242101269,"t":1712527200}
+{"o":3688.7104403624,"h":3719.0660941122,"l":3680.8577129899,"c":3707.8855644246,"v":261051.9265595026,"t":1712530800}
+{"o":3707.8855644246,"h":3773.5586154446,"l":3631.2532595572,"c":3727.3741322431,"v":312223.0448874986,"t":1712534400}
+{"o":3727.3741322431,"h":3759.7647137803,"l":3694.9455955024,"c":3706.7061673348,"v":266238.4338852523,"t":1712538000}
+{"o":3706.7061673348,"h":3736.8693562512,"l":3684.67867228,"c":3709.3627270124,"v":311795.3857405398,"t":1712541600}
+{"o":3709.3627270124,"h":3759.3582545297,"l":3656.4237667727,"c":3730.5235126692,"v":324421.6085777877,"t":1712545200}
+{"o":3730.5235126692,"h":3760.2570984815,"l":3710.8333425074,"c":3729.4069517968,"v":301592.1455910362,"t":1712548800}
+{"o":3729.4069517968,"h":3757.8859010688,"l":3685.4214012126,"c":3735.1207235709,"v":285558.3844919817,"t":1712552400}
+{"o":3735.1207235709,"h":3804.0905453445,"l":3715.7846224074,"c":3757.3639605806,"v":306331.1450676559,"t":1712556000}
+{"o":3757.3639605806,"h":3871.3285327124,"l":3687.6579884081,"c":3763.6125419965,"v":471852.0398276009,"t":1712559600}
+{"o":3763.6125419965,"h":3854.6529277112,"l":3739.921048626,"c":3824.7389715321,"v":532190.9336457343,"t":1712563200}
+{"o":3824.7389715321,"h":3864.0398767314,"l":3739.2696054859,"c":3776.7963840915,"v":425671.2802487258,"t":1712566800}
+{"o":3776.7963840915,"h":3832.0857217818,"l":3752.7927570885,"c":3790.4185501209,"v":333450.2316672222,"t":1712570400}
+{"o":3790.4185501209,"h":3799.6979125804,"l":3761.466508951,"c":3778.461066314,"v":283692.4628037331,"t":1712574000}
+{"o":3778.461066314,"h":3837.7854965644,"l":3728.4223303323,"c":3771.6174217651,"v":326592.6381638771,"t":1712577600}
+{"o":3771.6174217651,"h":3877.379449133,"l":3739.7141835895,"c":3784.5272779995,"v":457885.4607161164,"t":1712581200}
+{"o":3784.5272779995,"h":3827.7511772421,"l":3709.0079114249,"c":3806.0211796599,"v":372608.206133695,"t":1712584800}
+{"o":3806.0211796599,"h":3844.3379082334,"l":3752.6510609171,"c":3785.817780258,"v":592737.524523861,"t":1712588400}
+{"o":3785.817780258,"h":3860.1982235657,"l":3752.1796718754,"c":3767.2540825686,"v":569337.1243292686,"t":1712592000}
+{"o":3767.2540825686,"h":3917.5465700771,"l":3735.3762571808,"c":3748.1785240814,"v":494160.1800535903,"t":1712595600}
+{"o":3748.1785240814,"h":3809.3542210469,"l":3735.6304907161,"c":3770.6053325286,"v":352965.0782821475,"t":1712599200}
+{"o":3770.6053325286,"h":3821.873709549,"l":3739.0409595119,"c":3778.5803044853,"v":392449.2181846958,"t":1712602800}
+{"o":3778.5803044853,"h":3803.5509160922,"l":3761.4007338334,"c":3789.4628164375,"v":349360.9345053649,"t":1712606400}
+{"o":3789.4628164375,"h":3913.6135987685,"l":3784.5084765466,"c":3902.1377442877,"v":328793.7520238877,"t":1712610000}
+{"o":3902.1377442877,"h":3937.0539892645,"l":3862.6953436024,"c":3885.1896812181,"v":327080.3476036525,"t":1712613600}
+{"o":3885.1896812181,"h":3965.9702193662,"l":3861.2407982633,"c":3907.0622548365,"v":398555.4994520341,"t":1712617200}
+{"o":3907.0622548365,"h":3920.744053741,"l":3848.1511189798,"c":3896.1762146224,"v":404749.6826202532,"t":1712620800}
+{"o":3896.1762146224,"h":3929.870951429,"l":3862.8607329248,"c":3901.8167468466,"v":429728.3614464046,"t":1712624400}
+{"o":3901.8167468466,"h":3929.4609697383,"l":3888.0218282933,"c":3905.4806792507,"v":354255.8403306752,"t":1712628000}
+{"o":3905.4806792507,"h":3920.9617159099,"l":3826.3138334568,"c":3858.3290712976,"v":341802.2604274219,"t":1712631600}
+{"o":3858.3290712976,"h":3907.7439232061,"l":3837.7837472045,"c":3870.9686490621,"v":335123.7954575398,"t":1712635200}
+{"o":3870.9686490621,"h":3909.3205546997,"l":3836.975166133,"c":3855.2205121701,"v":289613.9198473616,"t":1712638800}
+{"o":3855.2205121701,"h":3914.5138906698,"l":3794.1613548051,"c":3862.2597825444,"v":475496.9339505335,"t":1712642400}
+{"o":3862.2597825444,"h":3873.4839093895,"l":3827.5246767763,"c":3846.8825588885,"v":525861.6809596611,"t":1712646000}
+{"o":3846.8825588885,"h":3896.7102310507,"l":3743.6179408987,"c":3882.0646839459,"v":494121.2364153977,"t":1712649600}
+{"o":3882.0646839459,"h":3905.4246102163,"l":3857.454511395,"c":3878.2117105861,"v":343650.4307138242,"t":1712653200}
+{"o":3878.2117105861,"h":3902.6398716723,"l":3843.9550844309,"c":3877.1937178091,"v":293987.8209715058,"t":1712656800}
+{"o":3877.1937178091,"h":3902.671101506,"l":3866.9280449405,"c":3887.9761950887,"v":289813.2358545386,"t":1712660400}
+{"o":3887.9761950887,"h":3899.309061386,"l":3815.3519366529,"c":3857.4783130103,"v":291678.988816784,"t":1712664000}
+{"o":3857.4783130103,"h":3866.4219149902,"l":3804.311744479,"c":3808.5397277851,"v":352306.3496480605,"t":1712667600}
+{"o":3808.5397277851,"h":3954.874129687,"l":3723.3481975122,"c":3880.0914554525,"v":521445.3610554846,"t":1712671200}
+{"o":3880.0914554525,"h":3930.8806465011,"l":3793.3535977329,"c":3873.5384052559,"v":559515.4228510449,"t":1712674800}
+{"o":3873.5384052559,"h":3918.1073510921,"l":3854.7393077968,"c":3905.3054716143,"v":470987.2621553282,"t":1712678400}
+{"o":3905.3054716143,"h":3987.5812930731,"l":3783.039177936,"c":3844.0336146209,"v":446036.9514094198,"t":1712682000}
+{"o":3844.0336146209,"h":3861.4253442705,"l":3806.6481347514,"c":3820.6694235014,"v":312132.3418188925,"t":1712685600}
+{"o":3820.6694235014,"h":3866.3810698956,"l":3797.3412102786,"c":3852.6235362109,"v":292822.2486040393,"t":1712689200}
+{"o":3852.6235362109,"h":3888.5061063065,"l":3841.6175494747,"c":3866.0007766413,"v":226638.6131288732,"t":1712692800}
+{"o":3866.0007766413,"h":3890.920067506,"l":3832.3539968482,"c":3841.586269115,"v":191917.6687086879,"t":1712696400}
+{"o":3841.586269115,"h":3860.6366741701,"l":3813.186347995,"c":3833.857586897,"v":224170.8353656581,"t":1712700000}
+{"o":3833.857586897,"h":3850.8224895753,"l":3791.3180663152,"c":3800.7649509259,"v":249292.013767943,"t":1712703600}
+{"o":3800.7649509259,"h":3885.7472746285,"l":3773.6264370732,"c":3868.1649635833,"v":229413.7480968684,"t":1712707200}
+{"o":3868.1649635833,"h":3871.4974175144,"l":3790.7944305906,"c":3860.7137975684,"v":278006.0790738173,"t":1712710800}
+{"o":3860.7137975684,"h":3883.2728346472,"l":3784.3699045674,"c":3810.4113203164,"v":335048.1790739372,"t":1712714400}
+{"o":3810.4113203164,"h":3850.7388475737,"l":3791.5242045444,"c":3846.0142761873,"v":341634.5120074128,"t":1712718000}
+{"o":3846.0142761873,"h":3861.2555909151,"l":3830.640296123,"c":3837.6299093929,"v":299945.3008485548,"t":1712721600}
+{"o":3837.6299093929,"h":4350.3221846055,"l":3815.1476310843,"c":4332.2170299127,"v":336058.3256403877,"t":1712725200}
+{"o":4332.2170299127,"h":4384.0331456089,"l":4144.2219829985,"c":4185.8999473895,"v":210796.1708407369,"t":1712728800}
+{"o":4185.8999473895,"h":4226.5861259467,"l":4178.9882930941,"c":4201.1037314227,"v":235982.995808423,"t":1712732400}
+{"o":4201.1037314227,"h":4203.1586543608,"l":4149.960668956,"c":4154.7261134518,"v":301395.5438732871,"t":1712736000}
+{"o":4154.7261134518,"h":4238.6068934869,"l":4142.982748037,"c":4212.9066345194,"v":272407.1505841322,"t":1712739600}
+{"o":4212.9066345194,"h":4271.6958759774,"l":4141.8486122435,"c":4192.5446789074,"v":304612.2989390066,"t":1712743200}
+{"o":4192.5446789074,"h":4230.0514309191,"l":4149.6833952148,"c":4177.7831338291,"v":283414.4498060888,"t":1712746800}
+{"o":4177.7831338291,"h":4357.228398507,"l":3983.6178103592,"c":4163.696761367,"v":692382.2004974621,"t":1712750400}
+{"o":4163.696761367,"h":4278.5214331438,"l":4043.6781378521,"c":4268.1390861074,"v":478458.4354684574,"t":1712754000}
+{"o":4268.1390861074,"h":4375.4348336507,"l":4122.2784235326,"c":4226.7656823277,"v":511541.4339822218,"t":1712757600}
+{"o":4226.7656823277,"h":4279.1058498003,"l":4058.8362955573,"c":4085.5456351275,"v":370509.2877382616,"t":1712761200}
+{"o":4085.5456351275,"h":4193.37450506,"l":4055.3553701588,"c":4185.8319053649,"v":449545.7720736461,"t":1712764800}
+{"o":4185.8319053649,"h":4224.1317034221,"l":3978.0330469877,"c":4085.3155451927,"v":419954.7129405387,"t":1712768400}
+{"o":4085.3155451927,"h":4175.6024554492,"l":4007.7435698857,"c":4093.1207699099,"v":382098.2584312846,"t":1712772000}
+{"o":4093.1207699099,"h":4156.2282695503,"l":3880.6516256544,"c":3953.6511537544,"v":334543.7538616842,"t":1712775600}
+{"o":3953.6511537544,"h":4021.5287660797,"l":3917.6107569522,"c":3944.9950882789,"v":313776.4032968649,"t":1712779200}
+{"o":3944.9950882789,"h":4044.6041685713,"l":3930.7899790921,"c":4022.2051390895,"v":291804.9499901835,"t":1712782800}
+{"o":4022.2051390895,"h":4086.1813558907,"l":3929.0276934624,"c":3983.5396278553,"v":624009.955681461,"t":1712786400}
+{"o":3983.5396278553,"h":4041.0423300022,"l":3952.3745685213,"c":4003.6040588619,"v":438106.8202370485,"t":1712790000}
+{"o":4003.6040588619,"h":4014.4777934673,"l":3940.2863561014,"c":3961.9380119047,"v":389376.768827321,"t":1712793600}
+{"o":3961.9380119047,"h":4025.6458054029,"l":3935.1787037568,"c":3989.2227704155,"v":358456.4142150428,"t":1712797200}
+{"o":3989.2227704155,"h":4027.4223309289,"l":3968.5335947768,"c":4015.4365341787,"v":476514.2793516175,"t":1712800800}
+{"o":4015.4365341787,"h":4042.7509730152,"l":3995.6212607847,"c":4034.7010449375,"v":375531.9207648841,"t":1712804400}
+{"o":4034.7010449375,"h":4064.7007642109,"l":3991.5140756629,"c":4039.9877835398,"v":385587.1550594167,"t":1712808000}
+{"o":4039.9877835398,"h":4047.7113075038,"l":3992.6295182788,"c":4024.6491357097,"v":436072.0973428082,"t":1712811600}
+{"o":4024.6491357097,"h":4052.545070273,"l":3973.1957505577,"c":4020.0149270655,"v":380718.1272228521,"t":1712815200}
+{"o":4020.0149270655,"h":4049.6510579383,"l":4006.3000265734,"c":4016.8650426673,"v":365676.4976524862,"t":1712818800}
+{"o":4016.8650426673,"h":4042.6468194661,"l":3972.3802455493,"c":3997.0793807293,"v":331675.6993671103,"t":1712822400}
+{"o":3997.0793807293,"h":4026.6851619003,"l":3953.2994355453,"c":3960.2113792691,"v":282129.1120496548,"t":1712826000}
+{"o":3960.2113792691,"h":4041.4552834144,"l":3939.293035087,"c":4006.7698870656,"v":310414.4793259304,"t":1712829600}
+{"o":4006.7698870656,"h":4026.9476982524,"l":3942.4352284605,"c":3954.7913258373,"v":344951.4964270376,"t":1712833200}
+{"o":3954.7913258373,"h":4057.1363780573,"l":3941.8077438963,"c":4033.2007295974,"v":399651.4956947253,"t":1712836800}
+{"o":4033.2007295974,"h":4117.6752682644,"l":3927.1529913368,"c":3963.7628236008,"v":490222.8197790714,"t":1712840400}
+{"o":3963.7628236008,"h":3991.3248347194,"l":3901.6431047648,"c":3976.9516192596,"v":496689.0654732334,"t":1712844000}
+{"o":3976.9516192596,"h":4033.62000797,"l":3869.4064417432,"c":3990.962429429,"v":515307.8618253566,"t":1712847600}
+{"o":3990.962429429,"h":4040.9069049348,"l":3959.0622589743,"c":4003.7969244889,"v":408943.7424155722,"t":1712851200}
+{"o":4003.7969244889,"h":4060.9861306915,"l":3990.0191533435,"c":4018.5232523679,"v":400609.0818474078,"t":1712854800}
+{"o":4018.5232523679,"h":4056.5530758865,"l":3994.3138011792,"c":4023.718567996,"v":465968.0500100791,"t":1712858400}
+{"o":4023.718567996,"h":4050.5279010225,"l":4007.0714801232,"c":4016.0267669014,"v":362783.4414221118,"t":1712862000}
+{"o":4016.0267669014,"h":4063.9276425606,"l":4004.2791833399,"c":4026.2687990157,"v":376561.3498534191,"t":1712865600}
+{"o":4026.2687990157,"h":4040.1349287651,"l":3973.5987114054,"c":3982.0635808818,"v":448309.4532641235,"t":1712869200}
+{"o":3982.0635808818,"h":4047.7863385352,"l":3969.5525056577,"c":4037.397213389,"v":413159.3935150885,"t":1712872800}
+{"o":4037.397213389,"h":4056.3626543726,"l":4014.8801556506,"c":4037.8514861594,"v":400594.0817476851,"t":1712876400}
+{"o":4037.8514861594,"h":4074.4318169645,"l":4014.7847902449,"c":4047.4893216899,"v":354376.7453438835,"t":1712880000}
+{"o":4047.4893216899,"h":4070.73988933,"l":4024.2455993876,"c":4029.0963544983,"v":388517.3877311876,"t":1712883600}
+{"o":4029.0963544983,"h":4071.1408992121,"l":4019.537509249,"c":4042.5139120247,"v":378936.358440692,"t":1712887200}
+{"o":4042.5139120247,"h":4079.333987207,"l":4036.7784350901,"c":4064.3302408725,"v":321275.4947000801,"t":1712890800}
+{"o":4064.3302408725,"h":4081.4638422429,"l":4037.8660457379,"c":4070.9236662072,"v":318128.9549525381,"t":1712894400}
+{"o":4070.9236662072,"h":4100.5052136055,"l":4027.2757281793,"c":4068.3892117941,"v":376345.204405585,"t":1712898000}
+{"o":4068.3892117941,"h":4105.9634423206,"l":4017.3995662808,"c":4063.5085170853,"v":323824.7842033887,"t":1712901600}
+{"o":4063.5085170853,"h":4084.7083901302,"l":4029.364674883,"c":4040.4138029816,"v":282165.2938077822,"t":1712905200}
+{"o":4040.4138029816,"h":4089.1940299782,"l":3997.2307297467,"c":4069.1012063799,"v":300327.6977764865,"t":1712908800}
+{"o":4069.1012063799,"h":4098.1565895241,"l":4033.3632903109,"c":4046.0979259891,"v":257231.1744530716,"t":1712912400}
+{"o":4046.0979259891,"h":4088.6735440417,"l":4017.7712520944,"c":4075.4048607823,"v":294259.5982201382,"t":1712916000}
+{"o":4075.4048607823,"h":4103.5346969624,"l":4060.2629600007,"c":4089.4986000494,"v":308692.4337234065,"t":1712919600}
+{"o":4089.4986000494,"h":4148.9097881993,"l":3887.7913010609,"c":4057.3805764113,"v":394717.3576990932,"t":1712923200}
+{"o":4057.3805764113,"h":4147.2639071503,"l":3943.2035806021,"c":4086.9682677761,"v":681268.8706007948,"t":1712926800}
+{"o":4086.9682677761,"h":4113.5932954399,"l":4031.6839844744,"c":4074.5222260062,"v":493891.8433476713,"t":1712930400}
+{"o":4074.5222260062,"h":4295.4473647704,"l":4021.6398220831,"c":4244.4501711761,"v":458190.7578543812,"t":1712934000}
+{"o":4244.4501711761,"h":4307.7478665271,"l":4175.9321040377,"c":4256.8488818463,"v":619376.7020968548,"t":1712937600}
+{"o":4256.8488818463,"h":4398.0499594898,"l":4073.3215933016,"c":4255.2201614199,"v":920698.9368013907,"t":1712941200}
+{"o":4255.2201614199,"h":4613.8429047742,"l":3671.3688335224,"c":4244.8255373139,"v":1301114.7199368828,"t":1712944800}
+{"o":4244.8255373139,"h":4455.637563042,"l":3955.9357283661,"c":4244.3540594025,"v":1018628.8791229588,"t":1712948400}
+{"o":4244.3540594025,"h":4418.3644948884,"l":3739.9480126553,"c":3876.8309595405,"v":605485.8285987531,"t":1712952000}
+{"o":3876.8309595405,"h":3995.0323621511,"l":3794.7695325344,"c":3913.678739218,"v":522027.9152722628,"t":1712955600}
+{"o":3913.678739218,"h":3940.8090145788,"l":3847.9499614153,"c":3896.7685307308,"v":551297.6443105165,"t":1712959200}
+{"o":3896.7685307308,"h":4007.6119771463,"l":3756.6825933293,"c":3863.1010025093,"v":469606.0793523626,"t":1712962800}
+{"o":3863.1010025093,"h":3924.0844478008,"l":3809.0264265112,"c":3863.7100563554,"v":475668.2260048667,"t":1712966400}
+{"o":3863.7100563554,"h":4033.4116105191,"l":3663.8203656051,"c":3856.9967739593,"v":575019.0071738492,"t":1712970000}
+{"o":3856.9967739593,"h":3959.1808062906,"l":3696.820560146,"c":3870.8254076197,"v":570252.7681298567,"t":1712973600}
+{"o":3870.8254076197,"h":3982.6528651811,"l":3799.8277857672,"c":3923.6200685373,"v":490911.7390000162,"t":1712977200}
+{"o":3923.6200685373,"h":4005.7649101327,"l":3831.1749454899,"c":3901.0212106403,"v":446100.9719354991,"t":1712980800}
+{"o":3901.0212106403,"h":4006.3867604289,"l":3869.9156639237,"c":3944.1462092008,"v":327235.4108459913,"t":1712984400}
+{"o":3944.1462092008,"h":4004.2761440585,"l":3903.9075994295,"c":3961.8256420288,"v":300229.986835626,"t":1712988000}
+{"o":3961.8256420288,"h":4020.7946935877,"l":3882.9069912425,"c":3954.0770999472,"v":259693.2389070086,"t":1712991600}
+{"o":3954.0770999472,"h":4019.5425039805,"l":3903.4640147915,"c":3944.8278856581,"v":261335.3254184601,"t":1712995200}
+{"o":3944.8278856581,"h":3989.0729752115,"l":3895.8515902949,"c":3967.5642002666,"v":321600.8020972632,"t":1712998800}
+{"o":3967.5642002666,"h":3996.1973799964,"l":3950.0789514137,"c":3989.0434131675,"v":313275.0101754339,"t":1713002400}
+{"o":3989.0434131675,"h":4026.6540931331,"l":3884.7853937886,"c":3892.4511982553,"v":320142.1527203612,"t":1713006000}
+{"o":3892.4511982553,"h":4000.1643202345,"l":3863.2919685923,"c":3977.3502836526,"v":307590.7931676332,"t":1713009600}
+{"o":3977.3502836526,"h":4007.001673803,"l":3884.8716485358,"c":3922.5668302524,"v":322847.8373284125,"t":1713013200}
+{"o":3922.5668302524,"h":3939.1191131306,"l":3866.6068449563,"c":3890.2002569117,"v":329710.7420481417,"t":1713016800}
+{"o":3890.2002569117,"h":4003.7514985571,"l":3845.1955296406,"c":3889.6296695758,"v":451645.3748554373,"t":1713020400}
+{"o":3889.6296695758,"h":4088.2840197338,"l":3767.1107386883,"c":3972.1685921833,"v":505745.8500975942,"t":1713024000}
+{"o":3972.1685921833,"h":4092.5540946765,"l":3703.5649884067,"c":3885.2602738695,"v":1035497.6045561398,"t":1713027600}
+{"o":3885.2602738695,"h":4109.2030183941,"l":3276.9073324308,"c":3496.113687817,"v":690845.9478574046,"t":1713031200}
+{"o":3496.113687817,"h":3895.1796448132,"l":3115.588881255,"c":3585.2029570188,"v":695156.3008874955,"t":1713034800}
+{"o":3585.2029570188,"h":3966.5746197428,"l":3050.1470287702,"c":3601.1179730173,"v":2045557.5223201418,"t":1713038400}
+{"o":3601.1179730173,"h":4002.2051384712,"l":3364.0715688864,"c":3959.1515610521,"v":1377346.1699867893,"t":1713042000}
+{"o":3959.1515610521,"h":4265.4519832166,"l":3381.4788622701,"c":3794.8128550268,"v":1454908.3982093148,"t":1713045600}
+{"o":3794.8128550268,"h":3818.3630834153,"l":3620.5165016623,"c":3710.2191719392,"v":1094016.6739870701,"t":1713049200}
+{"o":3710.2191719392,"h":3892.6012915963,"l":3625.771654386,"c":3767.9693882612,"v":820917.2660027619,"t":1713052800}
+{"o":3767.9693882612,"h":3835.5708873551,"l":3674.6292899873,"c":3792.5621163073,"v":506771.7284363848,"t":1713056400}
+{"o":3792.5621163073,"h":3928.8950746066,"l":3673.2162725083,"c":3787.0227633568,"v":482946.3484716521,"t":1713060000}
+{"o":3787.0227633568,"h":4065.1185935393,"l":3573.3404098319,"c":3811.172427363,"v":525794.7847626437,"t":1713063600}
+{"o":3811.172427363,"h":3996.1739071053,"l":3582.5796005655,"c":3750.9150879585,"v":546854.108022369,"t":1713067200}
+{"o":3750.9150879585,"h":3862.5897634002,"l":3704.7775421848,"c":3785.8640092982,"v":569586.6546318701,"t":1713070800}
+{"o":3785.8640092982,"h":3845.8576351467,"l":3672.6969878565,"c":3740.2777599131,"v":469050.9864306284,"t":1713074400}
+{"o":3740.2777599131,"h":3779.3287523632,"l":3710.7157963621,"c":3763.0786044301,"v":379801.3202075419,"t":1713078000}
+{"o":3763.0786044301,"h":3824.4741349365,"l":3700.9907708046,"c":3751.2128246017,"v":424135.495332757,"t":1713081600}
+{"o":3751.2128246017,"h":3827.2810814131,"l":3683.4268859063,"c":3750.0450261566,"v":408911.0851353324,"t":1713085200}
+{"o":3750.0450261566,"h":3812.17255696,"l":3748.6920086374,"c":3776.5001210536,"v":449452.1909573888,"t":1713088800}
+{"o":3776.5001210536,"h":3800.7605058932,"l":3583.8220511836,"c":3690.6051502352,"v":389149.2052166823,"t":1713092400}
+{"o":3690.6051502352,"h":3804.308555345,"l":3668.1514811741,"c":3761.1139518482,"v":437492.7620781802,"t":1713096000}
+{"o":3761.1139518482,"h":3820.3326886542,"l":3615.2330093902,"c":3666.0899091091,"v":533493.7082841435,"t":1713099600}
+{"o":3666.0899091091,"h":3718.4656953881,"l":3559.5231023936,"c":3651.0423012711,"v":598100.0974592204,"t":1713103200}
+{"o":3651.0423012711,"h":3732.1425085302,"l":3633.230107873,"c":3671.4545729841,"v":568226.9574370212,"t":1713106800}
+{"o":3671.4545729841,"h":3776.6952608059,"l":3628.7951731014,"c":3670.9962020044,"v":574135.2446355114,"t":1713110400}
+{"o":3670.9962020044,"h":3861.1698774209,"l":3475.6154023764,"c":3680.0079537811,"v":851365.3251176947,"t":1713114000}
+{"o":3680.0079537811,"h":3823.5140827053,"l":3589.4918883229,"c":3730.195688716,"v":613334.382929309,"t":1713117600}
+{"o":3730.195688716,"h":3746.1716886225,"l":3655.4627154318,"c":3701.2326303049,"v":432825.5025714876,"t":1713121200}
+{"o":3701.2326303049,"h":3752.4419989746,"l":3617.2651982988,"c":3661.2231993,"v":457108.3263236984,"t":1713124800}
+{"o":3661.2231993,"h":3756.5039361565,"l":3618.671117593,"c":3746.4492976785,"v":435577.2797487822,"t":1713128400}
+{"o":3746.4492976785,"h":4001.7085357379,"l":3583.6200543744,"c":3818.9560330115,"v":764927.2966292386,"t":1713132000}
+{"o":3818.9560330115,"h":3879.2793422735,"l":3682.94214166,"c":3728.4801345438,"v":534048.6422429708,"t":1713135600}
+{"o":3728.4801345438,"h":3772.5911310966,"l":3632.1384501601,"c":3694.5362985378,"v":457298.1618449016,"t":1713139200}
+{"o":3694.5362985378,"h":3746.3138103269,"l":3655.2583360973,"c":3715.6792507428,"v":410028.2248456255,"t":1713142800}
+{"o":3715.6792507428,"h":3728.157470749,"l":3666.9191247438,"c":3682.4454097658,"v":347784.877426221,"t":1713146400}
+{"o":3682.4454097658,"h":3867.9199309212,"l":3671.75505277,"c":3838.3435420366,"v":336623.5996630729,"t":1713150000}
+{"o":3838.3435420366,"h":3896.0619780638,"l":3755.6837174117,"c":3846.730423581,"v":366272.586947425,"t":1713153600}
+{"o":3846.730423581,"h":3944.7760195642,"l":3725.773570733,"c":3859.4174321029,"v":362883.3982750463,"t":1713157200}
+{"o":3859.4174321029,"h":3995.9299389877,"l":3752.7204721819,"c":3866.4773996364,"v":616045.6001248978,"t":1713160800}
+{"o":3866.4773996364,"h":3923.9479992947,"l":3824.2216349623,"c":3850.467840797,"v":469203.1794432961,"t":1713164400}
+{"o":3850.467840797,"h":3879.4083207263,"l":3820.1131265643,"c":3831.5369989605,"v":385455.9737046023,"t":1713168000}
+{"o":3831.5369989605,"h":3905.4984661463,"l":3805.4568631441,"c":3855.2582509961,"v":340800.273798642,"t":1713171600}
+{"o":3855.2582509961,"h":3912.1108400919,"l":3835.8109022795,"c":3873.9152917994,"v":298167.4339033788,"t":1713175200}
+{"o":3873.9152917994,"h":3925.337028053,"l":3805.4367457458,"c":3843.2019281159,"v":319659.3859454776,"t":1713178800}
+{"o":3843.2019281159,"h":3940.9806241514,"l":3800.6586229602,"c":3913.0211084125,"v":393982.1615063759,"t":1713182400}
+{"o":3913.0211084125,"h":3988.7385435587,"l":3844.0889265301,"c":3884.9335538637,"v":427784.8467078072,"t":1713186000}
+{"o":3884.9335538637,"h":4088.5026485843,"l":3693.898023187,"c":3882.7732680285,"v":764189.0551943263,"t":1713189600}
+{"o":3882.7732680285,"h":4028.8548070898,"l":3775.9304869211,"c":3913.2172862424,"v":849727.2647308587,"t":1713193200}
+{"o":3913.2172862424,"h":4027.7727897759,"l":3679.6241154288,"c":3858.5605885459,"v":660135.0600577954,"t":1713196800}
+{"o":3858.5605885459,"h":4022.5272772529,"l":3724.2971306851,"c":3898.1237097033,"v":726072.7829501361,"t":1713200400}
+{"o":3898.1237097033,"h":4001.2036483164,"l":3652.0785264587,"c":3860.0526170127,"v":706714.1960014199,"t":1713204000}
+{"o":3860.0526170127,"h":4726.8887280247,"l":3743.6319215908,"c":4176.8138340189,"v":723091.0666332482,"t":1713207600}
+{"o":4176.8138340189,"h":4272.4560233752,"l":4108.8291298686,"c":4166.9545910159,"v":481171.9538224033,"t":1713211200}
+{"o":4166.9545910159,"h":4255.2990232603,"l":4073.1404082924,"c":4179.4843266123,"v":391320.715308251,"t":1713214800}
+{"o":4179.4843266123,"h":4288.7739973682,"l":4110.9455657738,"c":4260.3535097733,"v":419608.040425477,"t":1713218400}
+{"o":4260.3535097733,"h":4267.7849586181,"l":4071.051040084,"c":4132.8571549845,"v":305568.3707186901,"t":1713222000}
+{"o":4132.8571549845,"h":4161.5572622435,"l":4029.0363173128,"c":4115.2734384359,"v":429807.1596723776,"t":1713225600}
+{"o":4115.2734384359,"h":4209.3620694484,"l":4012.7497520939,"c":4065.4009758173,"v":487114.1330404128,"t":1713229200}
+{"o":4065.4009758173,"h":4094.2787736709,"l":4006.2045463595,"c":4067.0428570925,"v":402400.6985153111,"t":1713232800}
+{"o":4067.0428570925,"h":4153.6218737691,"l":3935.9312209907,"c":3963.31230015,"v":430640.3609751723,"t":1713236400}
+{"o":3963.31230015,"h":3988.9898790803,"l":3753.3375056326,"c":3891.1917496415,"v":684855.4892759825,"t":1713240000}
+{"o":3891.1917496415,"h":3999.8345903537,"l":3877.2460240305,"c":3972.7868174819,"v":430455.2974378909,"t":1713243600}
+{"o":3972.7868174819,"h":4066.8656122391,"l":3892.5896630385,"c":4034.9763682485,"v":408007.4914068533,"t":1713247200}
+{"o":4034.9763682485,"h":4129.6723188564,"l":3937.0218805109,"c":4006.678335527,"v":373349.8103146928,"t":1713250800}
+{"o":4006.678335527,"h":4034.7230770126,"l":3945.1334462007,"c":3963.0936595892,"v":322451.0747988477,"t":1713254400}
+{"o":3963.0936595892,"h":4012.5822344547,"l":3892.4669044074,"c":3940.9240733036,"v":305515.1559630442,"t":1713258000}
+{"o":3940.9240733036,"h":4055.7038392841,"l":3768.7656008179,"c":3967.8566275872,"v":625303.3824926529,"t":1713261600}
+{"o":3967.8566275872,"h":4070.7808292132,"l":3914.0535782344,"c":4050.8213790144,"v":594792.3780789521,"t":1713265200}
+{"o":4050.8213790144,"h":4055.454325019,"l":3910.5638327904,"c":3931.8414086306,"v":504797.1213341256,"t":1713268800}
+{"o":3931.8414086306,"h":4094.4588164123,"l":3763.4819766696,"c":4031.5384624679,"v":715859.7341861255,"t":1713272400}
+{"o":4031.5384624679,"h":4112.9000401718,"l":3901.2184248127,"c":3960.7967370552,"v":729410.0414732902,"t":1713276000}
+{"o":3960.7967370552,"h":4099.9618772544,"l":3837.923631267,"c":3955.9859034918,"v":737844.3990981845,"t":1713279600}
+{"o":3955.9859034918,"h":4130.0239512196,"l":3789.4618479138,"c":3988.4625860135,"v":744973.9742225109,"t":1713283200}
+{"o":3988.4625860135,"h":4169.0016505853,"l":3743.9391390662,"c":3804.8994290517,"v":691253.2566279676,"t":1713286800}
+{"o":3804.8994290517,"h":3879.4551216376,"l":3742.3209531346,"c":3820.3912875843,"v":659861.3749518868,"t":1713290400}
+{"o":3820.3912875843,"h":3866.9391477679,"l":3725.1689670173,"c":3790.9959865161,"v":460291.7210780664,"t":1713294000}
+{"o":3790.9959865161,"h":3874.7435496195,"l":3745.6357179264,"c":3822.0123739981,"v":364268.798230712,"t":1713297600}
+{"o":3822.0123739981,"h":3948.3643072203,"l":3685.5781676532,"c":3820.7916329173,"v":481523.2871975361,"t":1713301200}
+{"o":3820.7916329173,"h":3845.2029976408,"l":3781.2928567212,"c":3829.0807609936,"v":454469.4777354081,"t":1713304800}
+{"o":3829.0807609936,"h":3840.3095319975,"l":3784.0270304186,"c":3792.0962396068,"v":382354.9778329089,"t":1713308400}
+{"o":3792.0962396068,"h":3899.9506695854,"l":3766.7744025482,"c":3832.6700994074,"v":362628.3343120496,"t":1713312000}
+{"o":3832.6700994074,"h":3844.7505926246,"l":3752.5787226665,"c":3814.8322062639,"v":386718.3831492258,"t":1713315600}
+{"o":3814.8322062639,"h":3887.8858211476,"l":3762.2836164955,"c":3859.8858606145,"v":372197.195958973,"t":1713319200}
+{"o":3859.8858606145,"h":3883.2393200228,"l":3812.0996945056,"c":3840.3995784645,"v":283632.0537862888,"t":1713322800}
+{"o":3840.3995784645,"h":3989.6315562905,"l":3756.8525588847,"c":3889.6400159446,"v":432634.6627682022,"t":1713326400}
+{"o":3889.6400159446,"h":3913.2937182397,"l":3794.395653619,"c":3840.934966729,"v":545047.2405821987,"t":1713330000}
+{"o":3840.934966729,"h":3897.8302709881,"l":3787.7419117706,"c":3840.5325566665,"v":322605.9064500061,"t":1713333600}
+{"o":3840.5325566665,"h":3881.7795638688,"l":3781.7024833353,"c":3846.4034490384,"v":320702.309219853,"t":1713337200}
+{"o":3846.4034490384,"h":3874.7752501091,"l":3780.6913647912,"c":3829.8756472071,"v":302693.6081191055,"t":1713340800}
+{"o":3829.8756472071,"h":3883.4004020291,"l":3760.7966795472,"c":3801.6222370917,"v":258475.2606342333,"t":1713344400}
+{"o":3801.6222370917,"h":3891.49569779,"l":3726.7057234901,"c":3797.1099549119,"v":295059.4729951971,"t":1713348000}
+{"o":3797.1099549119,"h":3825.4975874595,"l":3717.1560064558,"c":3732.5355193379,"v":326720.6221798515,"t":1713351600}
+{"o":3732.5355193379,"h":3891.6114589921,"l":3634.9048046169,"c":3801.6097193409,"v":465679.0017669807,"t":1713355200}
+{"o":3801.6097193409,"h":3887.2787451907,"l":3720.0581100438,"c":3779.8765983347,"v":459972.617144022,"t":1713358800}
+{"o":3779.8765983347,"h":3916.3531957359,"l":3632.3980518926,"c":3815.3670439311,"v":886943.5829721757,"t":1713362400}
+{"o":3815.3670439311,"h":3927.7060736385,"l":3694.5575893494,"c":3831.5288237875,"v":865701.9316827902,"t":1713366000}
+{"o":3831.5288237875,"h":3927.5229409025,"l":3748.5199062711,"c":3806.7206583202,"v":730672.6060309621,"t":1713369600}
+{"o":3806.7206583202,"h":3949.8797621692,"l":3721.4410899825,"c":3852.0035194127,"v":525562.1256990272,"t":1713373200}
+{"o":3852.0035194127,"h":4019.9368693117,"l":3736.4721839833,"c":3851.1118172675,"v":705828.6854560752,"t":1713376800}
+{"o":3851.1118172675,"h":3912.076235521,"l":3769.6958406418,"c":3858.5997341151,"v":415691.2986604889,"t":1713380400}
+{"o":3858.5997341151,"h":3933.4455113113,"l":3774.623895774,"c":3845.7887524448,"v":447041.103409173,"t":1713384000}
+{"o":3845.7887524448,"h":3972.3845813755,"l":3829.2914080738,"c":3880.1232736622,"v":466633.1323214824,"t":1713387600}
+{"o":3880.1232736622,"h":3911.6068474558,"l":3841.4353551036,"c":3886.4358249052,"v":344467.4721597774,"t":1713391200}
+{"o":3886.4358249052,"h":3945.1971090799,"l":3766.7415976306,"c":3844.0765479894,"v":408985.7742606053,"t":1713394800}
+{"o":3844.0765479894,"h":3936.0452310163,"l":3762.2050191519,"c":3912.9977428942,"v":465563.6499205359,"t":1713398400}
+{"o":3912.9977428942,"h":3968.7629011121,"l":3899.7446151629,"c":3951.0399159143,"v":436511.6845951354,"t":1713402000}
+{"o":3951.0399159143,"h":3990.3012643547,"l":3905.7500621219,"c":3968.5430570998,"v":409495.0909902726,"t":1713405600}
+{"o":3968.5430570998,"h":4044.9273443944,"l":3957.206975778,"c":4013.7063051161,"v":393341.7563250946,"t":1713409200}
+{"o":4013.7063051161,"h":4051.9189164821,"l":3819.8117259749,"c":3824.5046109604,"v":317625.1867607132,"t":1713412800}
+{"o":3824.5046109604,"h":3941.741351308,"l":3775.334913494,"c":3854.9198616903,"v":350877.6387761604,"t":1713416400}
+{"o":3854.9198616903,"h":3889.7816343481,"l":3750.2932827584,"c":3819.1517472999,"v":351622.1450925994,"t":1713420000}
+{"o":3819.1517472999,"h":3906.7078110385,"l":3754.2643279594,"c":3833.513616741,"v":484118.699390528,"t":1713423600}
+{"o":3833.513616741,"h":3929.6374271051,"l":3783.1758063156,"c":3865.4055753933,"v":374361.8201169322,"t":1713427200}
+{"o":3865.4055753933,"h":3910.1231872991,"l":3812.9179404267,"c":3853.5793401871,"v":315533.0744262657,"t":1713430800}
+{"o":3853.5793401871,"h":3951.216178476,"l":3841.4561290775,"c":3932.7909412208,"v":312143.172788978,"t":1713434400}
+{"o":3932.7909412208,"h":4057.3094830388,"l":3785.4285438144,"c":3861.2669214102,"v":488162.9361085122,"t":1713438000}
+{"o":3861.2669214102,"h":3966.5509527134,"l":3754.6800339362,"c":3862.3572582352,"v":378663.9065129234,"t":1713441600}
+{"o":3862.3572582352,"h":3933.0113272936,"l":3804.8344346123,"c":3879.6232009406,"v":422039.042263229,"t":1713445200}
+{"o":3879.6232009406,"h":4043.364548718,"l":3696.7258052096,"c":3852.1281540614,"v":652353.3702376384,"t":1713448800}
+{"o":3852.1281540614,"h":3927.6650828209,"l":3808.1182194575,"c":3835.8328385427,"v":570378.2843419776,"t":1713452400}
+{"o":3835.8328385427,"h":3899.5889022177,"l":3790.4932975523,"c":3829.3592770079,"v":515973.2355639433,"t":1713456000}
+{"o":3829.3592770079,"h":3888.7023865033,"l":3749.1550533213,"c":3806.7614167962,"v":424399.9685956915,"t":1713459600}
+{"o":3806.7614167962,"h":3926.1177107894,"l":3768.1555305661,"c":3869.2620307605,"v":424704.3443189972,"t":1713463200}
+{"o":3869.2620307605,"h":3933.1073759361,"l":3823.6087655375,"c":3873.7424766071,"v":349472.7115840413,"t":1713466800}
+{"o":3873.7424766071,"h":3908.9831685392,"l":3852.7421520065,"c":3888.4926110204,"v":315901.0752826205,"t":1713470400}
+{"o":3888.4926110204,"h":3936.1488729719,"l":3865.9183384108,"c":3894.0611308448,"v":335993.301612909,"t":1713474000}
+{"o":3894.0611308448,"h":3983.083621212,"l":3878.8422330205,"c":3955.5868243441,"v":417364.8136475046,"t":1713477600}
+{"o":3955.5868243441,"h":3979.4972226595,"l":3924.2332425027,"c":3931.5808427422,"v":314456.4572736385,"t":1713481200}
+{"o":3931.5808427422,"h":3995.9638051742,"l":3820.1768660624,"c":3876.7057644658,"v":370153.9155836503,"t":1713484800}
+{"o":3876.7057644658,"h":4103.5612505375,"l":3640.1945239638,"c":3893.7839406134,"v":901530.1892131292,"t":1713488400}
+{"o":3893.7839406134,"h":3953.2404114087,"l":3671.818978157,"c":3940.643254725,"v":1152533.0436428897,"t":1713492000}
+{"o":3940.643254725,"h":4057.9769452045,"l":3775.8773414965,"c":3897.09093476,"v":799956.2619702454,"t":1713495600}
+{"o":3897.09093476,"h":4017.3629360774,"l":3778.0451605747,"c":3889.5450649347,"v":596129.4713650664,"t":1713499200}
+{"o":3889.5450649347,"h":3988.2655061954,"l":3819.895529869,"c":3938.0324151487,"v":488440.2804985644,"t":1713502800}
+{"o":3938.0324151487,"h":4141.7518478858,"l":3740.7249749912,"c":3946.908858781,"v":649990.5659045799,"t":1713506400}
+{"o":3946.908858781,"h":3996.0667735996,"l":3782.3374109351,"c":3811.4226094807,"v":577583.4835150483,"t":1713510000}
+{"o":3811.4226094807,"h":3872.7058731775,"l":3752.3394681172,"c":3825.2241981236,"v":475353.1645663497,"t":1713513600}
+{"o":3825.2241981236,"h":3872.8017680109,"l":3789.0842756252,"c":3820.4554746472,"v":347235.0452411236,"t":1713517200}
+{"o":3820.4554746472,"h":3872.3454480759,"l":3808.3560362904,"c":3855.442333584,"v":381244.4026588744,"t":1713520800}
+{"o":3855.442333584,"h":3884.8493479722,"l":3822.0512837553,"c":3844.8680636449,"v":390772.5572082713,"t":1713524400}
+{"o":3844.8680636449,"h":3916.0624348878,"l":3807.8701388021,"c":3869.3326783172,"v":444354.9073410277,"t":1713528000}
+{"o":3869.3326783172,"h":3910.203436687,"l":3838.9508959308,"c":3885.4609399577,"v":451873.6677071032,"t":1713531600}
+{"o":3885.4609399577,"h":3971.6289481885,"l":3800.6343271634,"c":3940.548734294,"v":495051.9188543168,"t":1713535200}
+{"o":3940.548734294,"h":4000.7704574026,"l":3917.9007463258,"c":3956.8210218798,"v":449721.1448740478,"t":1713538800}
+{"o":3956.8210218798,"h":3994.8381821054,"l":3806.3066746782,"c":3859.7594989842,"v":560326.7344234071,"t":1713542400}
+{"o":3859.7594989842,"h":3891.2014548063,"l":3823.1159639133,"c":3870.61079803,"v":409616.3158919667,"t":1713546000}
+{"o":3870.61079803,"h":3900.2459700339,"l":3818.1680483319,"c":3854.6908116059,"v":299820.5662146746,"t":1713549600}
+{"o":3854.6908116059,"h":3897.4158625313,"l":3840.0468402816,"c":3878.0137465002,"v":279358.4275881654,"t":1713553200}
+{"o":3878.0137465002,"h":3911.8547017294,"l":3798.4879996098,"c":3834.1126546054,"v":367011.438575991,"t":1713556800}
+{"o":3834.1126546054,"h":3899.3047545784,"l":3830.3179564201,"c":3887.5274122795,"v":287598.758495897,"t":1713560400}
+{"o":3887.5274122795,"h":3953.2798582933,"l":3820.813528838,"c":3876.176262347,"v":279718.2741410245,"t":1713564000}
+{"o":3876.176262347,"h":3956.7108188996,"l":3780.0366048123,"c":3874.9118650012,"v":476403.0054871532,"t":1713567600}
+{"o":3874.9118650012,"h":3974.9916257169,"l":3821.8595933187,"c":3867.8907428635,"v":474174.391523924,"t":1713571200}
+{"o":3867.8907428635,"h":3947.575184173,"l":3835.7113133136,"c":3923.1232109373,"v":337699.4531188287,"t":1713574800}
+{"o":3923.1232109373,"h":3966.6747417148,"l":3837.1244704773,"c":3871.3031234989,"v":294889.8829891281,"t":1713578400}
+{"o":3871.3031234989,"h":3907.457852504,"l":3851.6382839494,"c":3888.1943622121,"v":222746.1790676975,"t":1713582000}
+{"o":3888.1943622121,"h":3987.3222979234,"l":3868.0337427515,"c":3981.8134254455,"v":257405.5863379138,"t":1713585600}
+{"o":3981.8134254455,"h":3989.3828716025,"l":3935.6611431838,"c":3952.4137018893,"v":314726.4566473659,"t":1713589200}
+{"o":3952.4137018893,"h":3988.2348198479,"l":3864.828770123,"c":3897.1367928456,"v":218937.6522180628,"t":1713592800}
+{"o":3897.1367928456,"h":3914.1845466294,"l":3878.5791300152,"c":3884.7523501568,"v":184996.9053177467,"t":1713596400}
+{"o":3884.7523501568,"h":3900.5687143267,"l":3842.901282979,"c":3854.1517883525,"v":207895.9606224756,"t":1713600000}
+{"o":3854.1517883525,"h":3960.017512594,"l":3791.6814311307,"c":3882.5463943179,"v":264464.9634160139,"t":1713603600}
+{"o":3882.5463943179,"h":3927.3754259829,"l":3857.862280953,"c":3914.2980219832,"v":253443.6823630869,"t":1713607200}
+{"o":3914.2980219832,"h":3935.5880929816,"l":3857.7543900837,"c":3877.7267915498,"v":203107.7843848726,"t":1713610800}
+{"o":3877.7267915498,"h":3922.3869058124,"l":3862.0923383583,"c":3903.4590135803,"v":217825.281212581,"t":1713614400}
+{"o":3903.4590135803,"h":3932.8776090923,"l":3886.8558267154,"c":3895.5256210812,"v":267867.7865837935,"t":1713618000}
+{"o":3895.5256210812,"h":3919.4181222391,"l":3869.4736301237,"c":3896.1448405997,"v":226996.2691306739,"t":1713621600}
+{"o":3896.1448405997,"h":4032.9722773356,"l":3861.869007822,"c":4005.6206674805,"v":345533.5685664486,"t":1713625200}
+{"o":4005.6206674805,"h":4032.4661478511,"l":3979.0640853834,"c":4012.1544834409,"v":505951.5177773365,"t":1713628800}
+{"o":4012.1544834409,"h":4111.9060096215,"l":3829.259405333,"c":3914.3184305769,"v":535145.5399038843,"t":1713632400}
+{"o":3914.3184305769,"h":3947.2059059823,"l":3884.7540575195,"c":3912.6134288254,"v":387363.1013315722,"t":1713636000}
+{"o":3912.6134288254,"h":3945.8704094719,"l":3836.7103672835,"c":3869.1254055409,"v":340042.044082202,"t":1713639600}
+{"o":3869.1254055409,"h":3900.5438020605,"l":3851.5611866723,"c":3873.1007607015,"v":405820.6748062154,"t":1713643200}
+{"o":3873.1007607015,"h":3890.7769031548,"l":3844.8859685511,"c":3860.2455137428,"v":275256.593144941,"t":1713646800}
+{"o":3860.2455137428,"h":3902.3891758825,"l":3820.3004801917,"c":3857.5550864289,"v":252341.284784655,"t":1713650400}
+{"o":3857.5550864289,"h":3913.7499005638,"l":3852.6386247995,"c":3905.9412627523,"v":275683.9639396133,"t":1713654000}
+{"o":3905.9412627523,"h":3918.841111471,"l":3825.0439422771,"c":3849.2676517079,"v":288602.8217692015,"t":1713657600}
+{"o":3849.2676517079,"h":3918.5022901426,"l":3847.813354499,"c":3881.406356159,"v":284947.0110786507,"t":1713661200}
+{"o":3881.406356159,"h":3948.8219716084,"l":3853.8997619541,"c":3928.6006433332,"v":312941.3320722718,"t":1713664800}
+{"o":3928.6006433332,"h":3968.7326989952,"l":3801.1989470746,"c":3827.4047737999,"v":285516.8493505552,"t":1713668400}
+{"o":3827.4047737999,"h":3911.0874297672,"l":3808.2383396952,"c":3863.650836753,"v":216496.4236926039,"t":1713672000}
+{"o":3863.650836753,"h":3886.044957508,"l":3771.9274386988,"c":3800.0114390895,"v":355192.6788405213,"t":1713675600}
+{"o":3800.0114390895,"h":3835.413982526,"l":3789.8742660895,"c":3816.602333684,"v":254596.3307824193,"t":1713679200}
+{"o":3816.602333684,"h":3829.814635926,"l":3723.8530457026,"c":3752.3463001668,"v":193615.1937114109,"t":1713682800}
+{"o":3752.3463001668,"h":3791.454727357,"l":3733.6179905473,"c":3751.2852476945,"v":209727.8039736763,"t":1713686400}
+{"o":3751.2852476945,"h":3792.1711977356,"l":3726.251231219,"c":3761.2206022579,"v":233264.482442673,"t":1713690000}
+{"o":3761.2206022579,"h":3829.3383149406,"l":3723.1695140107,"c":3799.8968923148,"v":291592.9010704588,"t":1713693600}
+{"o":3799.8968923148,"h":3838.9375227692,"l":3788.5405490358,"c":3812.1774758819,"v":309246.068118265,"t":1713697200}
+{"o":3812.1774758819,"h":3842.6660614163,"l":3768.6626071481,"c":3801.3167005042,"v":260645.1240912423,"t":1713700800}
+{"o":3801.3167005042,"h":3823.2111578731,"l":3754.2978349091,"c":3766.1931857934,"v":336176.9968126808,"t":1713704400}
+{"o":3766.1931857934,"h":3828.7291786695,"l":3754.6392771797,"c":3802.5733916969,"v":290449.8963647134,"t":1713708000}
+{"o":3802.5733916969,"h":3849.3017369822,"l":3767.1142337072,"c":3822.5806790861,"v":288551.2856878344,"t":1713711600}
+{"o":3822.5806790861,"h":3889.6110786531,"l":3716.9400053784,"c":3816.5915315729,"v":466849.0084808441,"t":1713715200}
+{"o":3816.5915315729,"h":3850.4586893185,"l":3782.8201452543,"c":3827.5244546192,"v":275078.2799058381,"t":1713718800}
+{"o":3827.5244546192,"h":3835.093161687,"l":3799.8339153396,"c":3812.4103141284,"v":271419.7631040406,"t":1713722400}
+{"o":3812.4103141284,"h":3847.2611625104,"l":3797.1746474862,"c":3811.0744233397,"v":314263.0081213821,"t":1713726000}
+{"o":3811.0744233397,"h":3851.4199277576,"l":3796.8606921597,"c":3847.2891279709,"v":347434.0069279847,"t":1713729600}
+{"o":3847.2891279709,"h":3889.9834897148,"l":3780.4772517892,"c":3822.9598581612,"v":355732.5276305946,"t":1713733200}
+{"o":3822.9598581612,"h":3895.200784224,"l":3794.3991363127,"c":3847.1600591646,"v":304934.1354142224,"t":1713736800}
+{"o":3847.1600591646,"h":3928.9072361321,"l":3824.7461631731,"c":3910.9187696655,"v":260560.8322578573,"t":1713740400}
+{"o":3910.9187696655,"h":3953.8481989753,"l":3871.8702916886,"c":3891.0920623918,"v":269083.84799993,"t":1713744000}
+{"o":3891.0920623918,"h":3954.6938911854,"l":3860.9712253515,"c":3866.4169019595,"v":355947.9397039328,"t":1713747600}
+{"o":3866.4169019595,"h":3925.1777909607,"l":3830.999478718,"c":3864.3270271365,"v":342000.8932391491,"t":1713751200}
+{"o":3864.3270271365,"h":3972.1103243583,"l":3800.3925655433,"c":3878.8251029718,"v":299490.7995962728,"t":1713754800}
+{"o":3878.8251029718,"h":3931.414499086,"l":3870.2486639265,"c":3906.0786200545,"v":297241.1849041387,"t":1713758400}
+{"o":3906.0786200545,"h":3991.7875081211,"l":3898.5271317631,"c":3989.2111911673,"v":251441.2370948133,"t":1713762000}
+{"o":3989.2111911673,"h":4076.7164203101,"l":3846.9833010508,"c":3897.2113978016,"v":429280.9860857159,"t":1713765600}
+{"o":3897.2113978016,"h":4022.5248324495,"l":3853.6752003327,"c":3948.7666751145,"v":330641.5687011236,"t":1713769200}
+{"o":3948.7666751145,"h":3985.9625039474,"l":3898.26328492,"c":3906.0731380401,"v":305913.4206455367,"t":1713772800}
+{"o":3906.0731380401,"h":3941.3239636523,"l":3874.2543638659,"c":3917.2153073366,"v":253498.479784351,"t":1713776400}
+{"o":3917.2153073366,"h":3938.6868966305,"l":3896.6111194926,"c":3912.7238720857,"v":285982.3980565427,"t":1713780000}
+{"o":3912.7238720857,"h":3950.6751963864,"l":3870.8084117062,"c":3922.0499678193,"v":279274.031050755,"t":1713783600}
+{"o":3922.0499678193,"h":3962.851717906,"l":3866.5327176561,"c":3892.5624322125,"v":359558.0472683097,"t":1713787200}
+{"o":3892.5624322125,"h":3912.9684356184,"l":3830.1276324632,"c":3874.7513116245,"v":432568.2120225175,"t":1713790800}
+{"o":3874.7513116245,"h":3893.2939992125,"l":3834.3907073685,"c":3844.9264018515,"v":904142.4545864754,"t":1713794400}
+{"o":3844.9264018515,"h":3909.4813303179,"l":3800.4144988554,"c":3897.2540241278,"v":1965117.5336188411,"t":1713798000}
+{"o":3897.2540241278,"h":3937.1838808252,"l":3826.9817105854,"c":3873.2322167425,"v":1450526.6916329397,"t":1713801600}
+{"o":3873.2322167425,"h":3949.6992816088,"l":3847.7270037486,"c":3903.2454899417,"v":1078543.496209017,"t":1713805200}
+{"o":3903.2454899417,"h":3914.8861421586,"l":3870.2431983054,"c":3877.232299299,"v":818936.6076877922,"t":1713808800}
+{"o":3877.232299299,"h":3936.7308745639,"l":3855.7288963229,"c":3923.7065206817,"v":406256.5591433957,"t":1713812400}
+{"o":3923.7065206817,"h":3952.1004150581,"l":3882.9867410336,"c":3920.5657462023,"v":356174.8477916809,"t":1713816000}
+{"o":3920.5657462023,"h":3945.8407416931,"l":3905.0747313944,"c":3940.1535664686,"v":402111.4788343905,"t":1713819600}
+{"o":3940.1535664686,"h":4015.2988568018,"l":3930.4072372704,"c":3999.6240485132,"v":412629.6508134464,"t":1713823200}
+{"o":3999.6240485132,"h":4016.576232633,"l":3899.6645967811,"c":3908.3941114206,"v":404039.5133132153,"t":1713826800}
+{"o":3908.3941114206,"h":3967.2247561661,"l":3865.9796249698,"c":3923.6129041409,"v":395479.1849457643,"t":1713830400}
+{"o":3923.6129041409,"h":3952.6687251325,"l":3883.7839888052,"c":3914.6507241071,"v":425663.0251489971,"t":1713834000}
+{"o":3914.6507241071,"h":3937.3667857944,"l":3888.4686154173,"c":3897.2347825938,"v":406019.4260208644,"t":1713837600}
+{"o":3897.2347825938,"h":3945.6175194082,"l":3858.5912357194,"c":3886.8980214809,"v":413517.4601956417,"t":1713841200}
+{"o":1801.0118572355,"h":1811.4529096899,"l":1779.9250262829,"c":1801.0118572355,"v":254708.9053018839,"t":1706644800}
+{"o":1801.0118572355,"h":1809.3445306322,"l":1764.2524484796,"c":1767.6575131424,"v":243359.4251258274,"t":1706648400}
+{"o":1767.6575131424,"h":1822.3481906912,"l":1743.8879745709,"c":1801.9846932539,"v":253265.2045046069,"t":1706652000}
+{"o":1801.9846932539,"h":1851.295332675,"l":1760.4445579638,"c":1806.1149092742,"v":446653.4452346667,"t":1706655600}
+{"o":1806.1149092742,"h":1851.840461307,"l":1759.97369704,"c":1823.7868905206,"v":670123.3486197024,"t":1706659200}
+{"o":1823.7868905206,"h":1982.5113880674,"l":1802.0918609133,"c":1958.0601065964,"v":371207.5218489452,"t":1706662800}
+{"o":1958.0601065964,"h":1976.348335589,"l":1943.8455071309,"c":1966.5600888636,"v":322986.2033315551,"t":1706666400}
+{"o":1966.5600888636,"h":1983.1109392528,"l":1938.4229027359,"c":1963.8593932609,"v":222325.6665220621,"t":1706670000}
+{"o":1963.8593932609,"h":2084.7237320822,"l":1944.3723469144,"c":2071.2486220498,"v":243060.5723767517,"t":1706673600}
+{"o":2071.2486220498,"h":2094.5334175647,"l":2051.5799610047,"c":2061.6947952189,"v":269591.0526221259,"t":1706677200}
+{"o":2061.6947952189,"h":2075.443259318,"l":2037.7057121051,"c":2057.8129188482,"v":241828.7711431718,"t":1706680800}
+{"o":2057.8129188482,"h":2085.6651402982,"l":2047.3822365011,"c":2076.6247021565,"v":226994.441033608,"t":1706684400}
+{"o":2076.6247021565,"h":2082.4697573574,"l":2050.4435869163,"c":2062.0459102809,"v":249765.1447554036,"t":1706688000}
+{"o":2062.0459102809,"h":2101.7107205636,"l":2022.1228607433,"c":2062.5514282473,"v":294952.8326217551,"t":1706691600}
+{"o":2062.5514282473,"h":2132.735346912,"l":2029.035034289,"c":2088.7514846919,"v":426690.0097567801,"t":1706695200}
+{"o":2088.7514846919,"h":2185.7816170729,"l":2068.2619459255,"c":2164.6984305913,"v":292557.0559021994,"t":1706698800}
+{"o":2164.6984305913,"h":2193.3244868119,"l":2136.7214788729,"c":2150.4544267851,"v":273077.6631549939,"t":1706702400}
+{"o":2150.4544267851,"h":2196.3714182105,"l":2127.4126390261,"c":2159.4534821251,"v":473994.8237963589,"t":1706706000}
+{"o":2159.4534821251,"h":2177.0299070383,"l":2099.3486666225,"c":2134.5223717933,"v":859244.7539476213,"t":1706709600}
+{"o":2134.5223717933,"h":2231.5068539441,"l":2066.2401082569,"c":2195.5648636605,"v":2038057.0944809732,"t":1706713200}
+{"o":2195.5648636605,"h":2232.7923187332,"l":2138.7512849138,"c":2164.5156277545,"v":1330862.9644074154,"t":1706716800}
+{"o":2164.5156277545,"h":2204.5720142839,"l":2111.3261239894,"c":2146.7797856985,"v":825776.4795119212,"t":1706720400}
+{"o":2146.7797856985,"h":2164.7585398149,"l":2114.2866161015,"c":2142.0717464715,"v":645092.0419196255,"t":1706724000}
+{"o":2142.0717464715,"h":2177.8867864939,"l":2102.7466046499,"c":2138.578445512,"v":752235.2913658905,"t":1706727600}
+{"o":2138.578445512,"h":2194.3473413472,"l":2070.0851363525,"c":2121.4247232453,"v":742026.5984953645,"t":1706731200}
+{"o":2121.4247232453,"h":2176.5046317814,"l":2075.9512575406,"c":2137.2666224096,"v":728855.8677508995,"t":1706734800}
+{"o":2137.2666224096,"h":2613.8558388082,"l":2118.5748024604,"c":2505.8696450856,"v":544509.3500164781,"t":1706738400}
+{"o":2505.8696450856,"h":2510.5232867415,"l":2275.6132271794,"c":2304.3993151645,"v":439570.0612607822,"t":1706742000}
+{"o":2304.3993151645,"h":2327.2203915545,"l":2272.8594481069,"c":2319.599100654,"v":549106.8277802914,"t":1706745600}
+{"o":2319.599100654,"h":2399.4787062552,"l":2224.4144152203,"c":2315.3407275786,"v":832060.8154415245,"t":1706749200}
+{"o":2315.3407275786,"h":2334.0608128913,"l":2288.6026074318,"c":2323.6328386906,"v":567053.6504477327,"t":1706752800}
+{"o":2323.6328386906,"h":2367.2100717392,"l":2299.3722005034,"c":2334.918470189,"v":491464.8519013164,"t":1706756400}
+{"o":2334.918470189,"h":2364.8639642601,"l":2320.0669288939,"c":2354.2719326789,"v":575763.9449157176,"t":1706760000}
+{"o":2354.2719326789,"h":2362.0877082663,"l":2337.2017779721,"c":2355.315606695,"v":481014.6958824941,"t":1706763600}
+{"o":2355.315606695,"h":2372.7551649774,"l":2253.2445359223,"c":2296.1150062137,"v":460931.0043826749,"t":1706767200}
+{"o":2296.1150062137,"h":2347.803503238,"l":2281.1090038025,"c":2327.880775252,"v":372697.0978777777,"t":1706770800}
+{"o":2327.880775252,"h":2336.7792197598,"l":2302.5711649026,"c":2323.1558932083,"v":330707.3750519531,"t":1706774400}
+{"o":2323.1558932083,"h":2346.5244738872,"l":2244.5512251176,"c":2270.1754529862,"v":380885.4481914534,"t":1706778000}
+{"o":2270.1754529862,"h":2294.0354943503,"l":2244.3874808657,"c":2281.5603916842,"v":341595.727804534,"t":1706781600}
+{"o":2281.5603916842,"h":2303.5189451929,"l":2243.0370942529,"c":2255.5731016738,"v":387722.2014397899,"t":1706785200}
+{"o":2255.5731016738,"h":2277.7748376257,"l":2238.6138287476,"c":2255.1274148676,"v":399029.1102077415,"t":1706788800}
+{"o":2255.1274148676,"h":2290.7052760997,"l":2241.5962482966,"c":2271.2470842015,"v":356016.3559200246,"t":1706792400}
+{"o":2271.2470842015,"h":2310.1043182478,"l":2214.3613990902,"c":2267.7570721401,"v":457431.4626609093,"t":1706796000}
+{"o":2267.7570721401,"h":2312.1484420673,"l":2221.6712199022,"c":2274.1840881027,"v":449673.6392058285,"t":1706799600}
+{"o":2274.1840881027,"h":2793.7069850384,"l":2246.7524228264,"c":2698.3082442123,"v":461955.4281569499,"t":1706803200}
+{"o":2698.3082442123,"h":2730.4412080418,"l":2548.4417690341,"c":2602.6058003652,"v":406967.0252344816,"t":1706806800}
+{"o":2602.6058003652,"h":2621.3187719495,"l":2528.4127651355,"c":2537.548291989,"v":394822.2450740691,"t":1706810400}
+{"o":2537.548291989,"h":2574.8641850508,"l":2498.848424272,"c":2546.1218899199,"v":372455.9472717063,"t":1706814000}
+{"o":2546.1218899199,"h":2550.6225238326,"l":2481.7062532217,"c":2499.8690895748,"v":366095.5656880344,"t":1706817600}
+{"o":2499.8690895748,"h":2521.507292873,"l":2468.3991008792,"c":2502.8222286565,"v":458839.3317865434,"t":1706821200}
+{"o":2502.8222286565,"h":2509.3499965051,"l":2472.3800126992,"c":2484.3111589411,"v":330167.6179407946,"t":1706824800}
+{"o":2484.3111589411,"h":2508.2187052005,"l":2475.6938872625,"c":2497.1434207624,"v":332714.7101273989,"t":1706828400}
+{"o":2497.1434207624,"h":2541.0586869942,"l":2445.4697770828,"c":2487.6298169409,"v":483296.58314827,"t":1706832000}
+{"o":2487.6298169409,"h":2509.4567742271,"l":2479.8401400957,"c":2493.0442405919,"v":316162.6868195315,"t":1706835600}
+{"o":2493.0442405919,"h":2518.7330380529,"l":2461.3297150188,"c":2492.602582476,"v":312308.5287190044,"t":1706839200}
+{"o":2492.602582476,"h":2517.0338669748,"l":2466.4211181699,"c":2492.6590190213,"v":270388.3935785933,"t":1706842800}
+{"o":2492.6590190213,"h":2518.8928925072,"l":2479.6404400642,"c":2504.8411496799,"v":259486.4617879156,"t":1706846400}
+{"o":2504.8411496799,"h":2526.5702849638,"l":2489.9049896488,"c":2517.6413265872,"v":268780.4686308493,"t":1706850000}
+{"o":2517.6413265872,"h":2543.3446751973,"l":2470.0364595417,"c":2494.100809568,"v":227039.2824696765,"t":1706853600}
+{"o":2494.100809568,"h":2547.7449848167,"l":2481.5959502134,"c":2511.6323351066,"v":304179.8853404534,"t":1706857200}
+{"o":2511.6323351066,"h":2516.8024963907,"l":2480.1334843592,"c":2490.7419638672,"v":316819.399785143,"t":1706860800}
+{"o":2490.7419638672,"h":2537.56230463,"l":2471.2160834352,"c":2485.8846685859,"v":286419.7325626496,"t":1706864400}
+{"o":2485.8846685859,"h":2542.8710390933,"l":2452.9010534669,"c":2487.9818278289,"v":307741.2684979285,"t":1706868000}
+{"o":2487.9818278289,"h":2512.5729643834,"l":2475.8826917475,"c":2495.6412618161,"v":190413.4971192718,"t":1706871600}
+{"o":2495.6412618161,"h":2523.8037594126,"l":2478.0760049782,"c":2479.8385620186,"v":224972.6255244898,"t":1706875200}
+{"o":2479.8385620186,"h":2571.6130242794,"l":2405.1193910028,"c":2495.7686383421,"v":441982.3313917469,"t":1706878800}
+{"o":2495.7686383421,"h":2523.6738844797,"l":2260.279231919,"c":2286.1833784188,"v":347741.3777551379,"t":1706882400}
+{"o":2286.1833784188,"h":2339.8182233564,"l":2235.4166061124,"c":2284.9345709793,"v":432740.3336562858,"t":1706886000}
+{"o":2284.9345709793,"h":2348.6371654757,"l":2237.7142441651,"c":2296.2140960468,"v":377829.9123817161,"t":1706889600}
+{"o":2296.2140960468,"h":2337.5541885777,"l":2276.0320671418,"c":2309.7352753686,"v":306671.3384007906,"t":1706893200}
+{"o":2309.7352753686,"h":2332.3860913193,"l":2277.9986398134,"c":2297.6966095846,"v":293444.8619507878,"t":1706896800}
+{"o":2297.6966095846,"h":2309.6543099558,"l":2280.1687888185,"c":2308.5413423197,"v":242255.3007103463,"t":1706900400}
+{"o":2308.5413423197,"h":2318.2308293708,"l":2274.6613604652,"c":2283.5403499483,"v":269863.0985483568,"t":1706904000}
+{"o":2283.5403499483,"h":2306.4821151612,"l":2277.5231197748,"c":2298.1981812152,"v":282860.5283261436,"t":1706907600}
+{"o":2298.1981812152,"h":2323.0199001095,"l":2264.5836529288,"c":2289.2989861882,"v":233090.9183157389,"t":1706911200}
+{"o":2289.2989861882,"h":2311.6446176121,"l":2287.1391960052,"c":2298.3602352766,"v":269226.1132008649,"t":1706914800}
+{"o":2298.3602352766,"h":2324.4553528238,"l":2284.6557508375,"c":2297.8354495064,"v":282746.6268593253,"t":1706918400}
+{"o":2297.8354495064,"h":2742.4124703844,"l":2284.7333498488,"c":2631.1434050217,"v":267828.5493692312,"t":1706922000}
+{"o":2631.1434050217,"h":2656.3686982015,"l":2611.9088482445,"c":2635.093844851,"v":305444.399508568,"t":1706925600}
+{"o":2635.093844851,"h":2644.5974016921,"l":2626.9988113881,"c":2627.6130913263,"v":229491.9674944391,"t":1706929200}
+{"o":2627.6130913263,"h":2643.1775215953,"l":2585.7296094924,"c":2598.8691051526,"v":193134.3304585979,"t":1706932800}
+{"o":2598.8691051526,"h":2859.5731128297,"l":2590.750661892,"c":2831.1703435564,"v":158018.6242152501,"t":1706936400}
+{"o":2831.1703435564,"h":2834.4738541678,"l":2819.5020871571,"c":2819.7157006079,"v":131673.4587485273,"t":1706940000}
+{"o":2819.7157006079,"h":2843.6519350862,"l":2794.0810262472,"c":2803.8143790294,"v":173541.9782241105,"t":1706943600}
+{"o":2803.8143790294,"h":2850.232799161,"l":2768.1305926959,"c":2780.7207266578,"v":155674.0137191898,"t":1706947200}
+{"o":2780.7207266578,"h":2801.3662746664,"l":2394.0339100007,"c":2410.6338657801,"v":132802.6977727691,"t":1706950800}
+{"o":2410.6338657801,"h":2424.8015136351,"l":2398.6652475668,"c":2416.8587409157,"v":126149.2468797212,"t":1706954400}
+{"o":2416.8587409157,"h":2430.0961028044,"l":2400.9373768138,"c":2420.9299992412,"v":131275.1948889066,"t":1706958000}
+{"o":2420.9299992412,"h":2428.0291279283,"l":2416.4370755089,"c":2420.3135367015,"v":143347.8927971573,"t":1706961600}
+{"o":2420.3135367015,"h":2430.4880709201,"l":2356.9856065136,"c":2367.3543953184,"v":192076.302101454,"t":1706965200}
+{"o":2367.3543953184,"h":2393.4598522522,"l":2356.5875740942,"c":2380.8782832473,"v":208788.5126249893,"t":1706968800}
+{"o":2380.8782832473,"h":2417.3687494066,"l":2357.1924602447,"c":2392.3384791166,"v":289234.7908633727,"t":1706972400}
+{"o":2392.3384791166,"h":2403.8657608446,"l":2378.5322758916,"c":2390.4050524841,"v":220082.832062942,"t":1706976000}
+{"o":2390.4050524841,"h":2416.7817005018,"l":2364.1257218417,"c":2385.062267373,"v":200105.3576777143,"t":1706979600}
+{"o":2385.062267373,"h":2397.8471087219,"l":2349.6673735773,"c":2374.6600529559,"v":204498.5986656741,"t":1706983200}
+{"o":2374.6600529559,"h":2412.5019972635,"l":2370.7797936626,"c":2393.451239548,"v":182886.7014501461,"t":1706986800}
+{"o":2393.451239548,"h":2410.49553554,"l":2379.2187217956,"c":2384.7466642895,"v":188786.7336643003,"t":1706990400}
+{"o":2384.7466642895,"h":2417.4142182557,"l":2376.4152836768,"c":2390.0878537352,"v":188250.2565707398,"t":1706994000}
+{"o":2390.0878537352,"h":2479.359532994,"l":2387.1654145869,"c":2467.7079061849,"v":247023.8728247282,"t":1706997600}
+{"o":2467.7079061849,"h":2476.7919468226,"l":2439.0305512725,"c":2453.1989269502,"v":187604.5870401397,"t":1707001200}
+{"o":2453.1989269502,"h":2519.3689113094,"l":2428.6197414219,"c":2510.5908759309,"v":287014.2594912978,"t":1707004800}
+{"o":2510.5908759309,"h":2525.5020333042,"l":2498.0464705375,"c":2523.1042212222,"v":299979.9611451852,"t":1707008400}
+{"o":2523.1042212222,"h":2525.6161886226,"l":2415.1265472596,"c":2415.9368453727,"v":175207.9748387977,"t":1707012000}
+{"o":2415.9368453727,"h":2443.9556350947,"l":2415.9368453727,"c":2434.2543412131,"v":159786.2787017773,"t":1707015600}
+{"o":2434.2543412131,"h":2766.7702154394,"l":2404.1502546354,"c":2740.6934338861,"v":248532.5416499487,"t":1707019200}
+{"o":2740.6934338861,"h":2758.7679350076,"l":2729.3970804328,"c":2735.0497584312,"v":185652.0818583232,"t":1707022800}
+{"o":2735.0497584312,"h":2754.5389178758,"l":2717.5223106105,"c":2730.3343666206,"v":195911.3821645222,"t":1707026400}
+{"o":2730.3343666206,"h":2765.9346270467,"l":2702.3124330376,"c":2739.0166225597,"v":175994.6732851553,"t":1707030000}
+{"o":2739.0166225597,"h":2748.1957638431,"l":2636.0986616844,"c":2646.7402099019,"v":166608.8520434316,"t":1707033600}
+{"o":2646.7402099019,"h":2711.4080672943,"l":2629.7224553546,"c":2677.4840137588,"v":216157.7527920226,"t":1707037200}
+{"o":2677.4840137588,"h":2698.650539193,"l":2666.9778324454,"c":2692.0128658821,"v":133201.9463774129,"t":1707040800}
+{"o":2692.0128658821,"h":2723.3106262941,"l":2667.2828292847,"c":2703.4796588101,"v":180758.5881405011,"t":1707044400}
+{"o":2703.4796588101,"h":2715.5073827846,"l":2627.853028303,"c":2650.1597559375,"v":162606.1530392041,"t":1707048000}
+{"o":2650.1597559375,"h":2658.717109986,"l":2632.8933209184,"c":2651.952451145,"v":170012.1794483735,"t":1707051600}
+{"o":2651.952451145,"h":2668.6218903452,"l":2622.0225257498,"c":2639.7570369365,"v":205096.8338023431,"t":1707055200}
+{"o":2639.7570369365,"h":2665.4850359079,"l":2459.3092191651,"c":2467.6455331734,"v":203757.1932575277,"t":1707058800}
+{"o":2467.6455331734,"h":2484.3848729888,"l":2438.4258927057,"c":2462.0607430228,"v":222380.695375471,"t":1707062400}
+{"o":2462.0607430228,"h":2524.9881812768,"l":2450.8112708964,"c":2510.1573157712,"v":213662.9020302273,"t":1707066000}
+{"o":2510.1573157712,"h":2520.7821651267,"l":2467.4965455694,"c":2497.1971798006,"v":210726.6051453799,"t":1707069600}
+{"o":2497.1971798006,"h":2499.9956595307,"l":2451.8133664386,"c":2472.2853228942,"v":224750.0569974364,"t":1707073200}
+{"o":2472.2853228942,"h":2521.5725878977,"l":2452.9200803004,"c":2478.7698826293,"v":367062.7097541162,"t":1707076800}
+{"o":2478.7698826293,"h":2491.6382582921,"l":2440.457803374,"c":2456.456561332,"v":208056.0183559498,"t":1707080400}
+{"o":2456.456561332,"h":2480.053972345,"l":2416.4512742727,"c":2447.8439236449,"v":241439.2870876085,"t":1707084000}
+{"o":2447.8439236449,"h":2484.4586079609,"l":2428.8983131318,"c":2453.9306725119,"v":214932.2439764537,"t":1707087600}
+{"o":2453.9306725119,"h":2535.2757217616,"l":2437.4966637052,"c":2511.7891638983,"v":238245.4889224332,"t":1707091200}
+{"o":2511.7891638983,"h":2546.8340757163,"l":2475.6880333867,"c":2538.0808987809,"v":266614.3437134919,"t":1707094800}
+{"o":2538.0808987809,"h":2551.5627102433,"l":2514.1343941932,"c":2541.6145319113,"v":150290.6801067155,"t":1707098400}
+{"o":2541.6145319113,"h":2565.069279997,"l":2504.2440639917,"c":2534.4004902833,"v":169847.7961051007,"t":1707102000}
+{"o":2534.4004902833,"h":2558.6354151193,"l":2500.9013555205,"c":2519.4446804207,"v":305884.3063330108,"t":1707105600}
+{"o":2519.4446804207,"h":2532.9376913825,"l":2501.5448180671,"c":2512.1599328969,"v":119042.4482514285,"t":1707109200}
+{"o":2512.1599328969,"h":2528.8491831298,"l":2501.0880524846,"c":2516.6666158969,"v":114227.5949070358,"t":1707112800}
+{"o":2516.6666158969,"h":2553.28243691,"l":2475.2993938834,"c":2501.5108198226,"v":236578.5629669015,"t":1707116400}
+{"o":2501.5108198226,"h":2538.2856194695,"l":2480.1205950728,"c":2503.7652703046,"v":169303.147793989,"t":1707120000}
+{"o":2503.7652703046,"h":2530.3405432685,"l":2488.5835860514,"c":2497.7033730252,"v":172396.8328818753,"t":1707123600}
+{"o":2497.7033730252,"h":2526.9203360733,"l":2477.7977706031,"c":2503.2545684911,"v":189868.0061883919,"t":1707127200}
+{"o":2503.2545684911,"h":2523.1841389886,"l":2490.8619509225,"c":2500.6634954655,"v":165520.1520962171,"t":1707130800}
+{"o":2500.6634954655,"h":2524.0056720876,"l":2482.193295403,"c":2491.8199396814,"v":180688.6067178677,"t":1707134400}
+{"o":2491.8199396814,"h":2536.1250398584,"l":2382.7407029546,"c":2431.0414330107,"v":264775.1244445457,"t":1707138000}
+{"o":2431.0414330107,"h":2469.9436785984,"l":2408.3136539662,"c":2442.0605715746,"v":223099.0609671875,"t":1707141600}
+{"o":2442.0605715746,"h":2520.125294843,"l":2381.0615944458,"c":2466.1791287612,"v":490184.5618751476,"t":1707145200}
+{"o":2466.1791287612,"h":2483.1248473839,"l":2424.6949990597,"c":2447.2749878849,"v":276098.1923446415,"t":1707148800}
+{"o":2447.2749878849,"h":2470.6532572969,"l":2426.266456031,"c":2451.3760507385,"v":248209.7190650632,"t":1707152400}
+{"o":2451.3760507385,"h":2477.7201304672,"l":2440.6378561646,"c":2451.3862300225,"v":270991.6857474654,"t":1707156000}
+{"o":2451.3862300225,"h":2468.5133126744,"l":2429.1076894771,"c":2444.3514816298,"v":227637.3147185863,"t":1707159600}
+{"o":2444.3514816298,"h":2465.3241846527,"l":2413.7841037531,"c":2438.0118591149,"v":342790.2205328832,"t":1707163200}
+{"o":2438.0118591149,"h":2468.2137953518,"l":2403.7101439919,"c":2427.718109299,"v":351386.1133102238,"t":1707166800}
+{"o":2427.718109299,"h":2456.1189331308,"l":2403.1560760082,"c":2427.9339284146,"v":292566.9871894546,"t":1707170400}
+{"o":2427.9339284146,"h":2458.4168894368,"l":2386.7536812801,"c":2418.7109935345,"v":236850.1583041949,"t":1707174000}
+{"o":2418.7109935345,"h":2438.4701118997,"l":2406.8174559748,"c":2414.1973138142,"v":188605.3333063608,"t":1707177600}
+{"o":2414.1973138142,"h":2435.1417408313,"l":2391.4786308991,"c":2410.6433949567,"v":283353.3078865416,"t":1707181200}
+{"o":2410.6433949567,"h":2448.3929502461,"l":2383.4820798533,"c":2407.5238877367,"v":232728.6650425617,"t":1707184800}
+{"o":2407.5238877367,"h":2427.1175454025,"l":2380.80548668,"c":2401.5882161782,"v":229575.6174874452,"t":1707188400}
+{"o":2401.5882161782,"h":2410.9193677035,"l":2384.257201982,"c":2393.3378792883,"v":187321.3777444163,"t":1707192000}
+{"o":2393.3378792883,"h":2421.0921050249,"l":2290.6364328801,"c":2305.2695062452,"v":168777.2991296902,"t":1707195600}
+{"o":2305.2695062452,"h":2317.1029122101,"l":2299.2381964402,"c":2313.1527269162,"v":119431.0038833623,"t":1707199200}
+{"o":2313.1527269162,"h":2323.5878082675,"l":2306.3037743684,"c":2318.4269797717,"v":152573.5204846201,"t":1707202800}
+{"o":2318.4269797717,"h":2331.4480536446,"l":2295.4424831494,"c":2307.9458183942,"v":164702.3770196449,"t":1707206400}
+{"o":2307.9458183942,"h":2328.1213432544,"l":2297.7557248115,"c":2324.4442442691,"v":135139.3271768625,"t":1707210000}
+{"o":2324.4442442691,"h":2324.4442442691,"l":2324.4442442691,"c":2324.4442442691,"v":0.0,"t":1707213600}
+{"o":2324.4442442691,"h":2324.4442442691,"l":2324.4442442691,"c":2324.4442442691,"v":0.0,"t":1707217200}
+{"o":2324.4442442691,"h":2324.4442442691,"l":2324.4442442691,"c":2324.4442442691,"v":0.0,"t":1707220800}
+{"o":2324.4442442691,"h":2324.4442442691,"l":2324.4442442691,"c":2324.4442442691,"v":0.0,"t":1707224400}
+{"o":2324.4442442691,"h":2324.4752953703,"l":2259.8705872089,"c":2262.5187022602,"v":109042.1375095206,"t":1707228000}
+{"o":2262.5187022602,"h":2351.69214511,"l":2258.9407059834,"c":2338.6498888368,"v":476763.0998275406,"t":1707231600}
+{"o":2338.6498888368,"h":2349.5829636654,"l":2292.8567414799,"c":2316.1153849705,"v":364599.5896156921,"t":1707235200}
+{"o":2316.1153849705,"h":2355.3413822555,"l":2312.2879904024,"c":2354.8466753224,"v":458454.4849438664,"t":1707238800}
+{"o":2354.8466753224,"h":2372.3856971362,"l":2301.9679003179,"c":2327.3915752249,"v":294845.5693096853,"t":1707242400}
+{"o":2327.3915752249,"h":2375.0119214095,"l":2305.2475960471,"c":2357.6366041675,"v":311147.1528685571,"t":1707246000}
+{"o":2357.6366041675,"h":2412.5582458086,"l":2347.3735159654,"c":2398.2497118664,"v":302862.7754623019,"t":1707249600}
+{"o":2398.2497118664,"h":2404.5571669972,"l":2381.1799056986,"c":2390.5985581143,"v":227982.0435059351,"t":1707253200}
+{"o":2390.5985581143,"h":2420.7304964888,"l":2379.3112567888,"c":2399.2184653134,"v":253050.824268602,"t":1707256800}
+{"o":2399.2184653134,"h":2402.3388430961,"l":2382.837483522,"c":2384.4666321805,"v":227538.7531221563,"t":1707260400}
+{"o":2384.4666321805,"h":2398.3664134867,"l":2382.2464932222,"c":2390.10772857,"v":219319.6334864251,"t":1707264000}
+{"o":2390.10772857,"h":2400.0974694589,"l":2382.04278933,"c":2389.5859104053,"v":267501.3907203535,"t":1707267600}
+{"o":2389.5859104053,"h":2408.0752287108,"l":2370.2593476569,"c":2388.5186943863,"v":249881.4414159072,"t":1707271200}
+{"o":2388.5186943863,"h":2416.1769347975,"l":2366.258903924,"c":2388.3230371827,"v":234624.2761913532,"t":1707274800}
+{"o":2388.3230371827,"h":2406.9939378251,"l":2369.7039166968,"c":2382.1538550688,"v":248051.5441229618,"t":1707278400}
+{"o":2382.1538550688,"h":2404.1953583301,"l":2372.8511680694,"c":2397.2161708934,"v":209191.3279920934,"t":1707282000}
+{"o":2397.2161708934,"h":2398.9367096875,"l":2375.5734364934,"c":2381.9028999913,"v":146368.3902885253,"t":1707285600}
+{"o":2381.9028999913,"h":2400.5693594815,"l":2368.2138266638,"c":2389.5277460097,"v":145160.3073670597,"t":1707289200}
+{"o":2389.5277460097,"h":2400.9414850827,"l":2381.4292006061,"c":2389.5743610798,"v":147702.2320166551,"t":1707292800}
+{"o":2389.5743610798,"h":2423.0474397247,"l":2380.5603304747,"c":2401.3545009731,"v":171907.1747204405,"t":1707296400}
+{"o":2401.3545009731,"h":2410.1696568932,"l":2365.5279027022,"c":2389.730074425,"v":173372.8020391815,"t":1707300000}
+{"o":2389.730074425,"h":2409.6085009265,"l":2384.2026136623,"c":2390.553444979,"v":202984.4751543077,"t":1707303600}
+{"o":2390.553444979,"h":2412.7107774545,"l":2387.214791783,"c":2398.5450972821,"v":189889.4843314245,"t":1707307200}
+{"o":2398.5450972821,"h":2422.3204978793,"l":2388.3550369661,"c":2412.7098590074,"v":216890.0491138249,"t":1707310800}
+{"o":2412.7098590074,"h":2436.3872514078,"l":2400.3088459176,"c":2410.2983312948,"v":406917.0548476485,"t":1707314400}
+{"o":2410.2983312948,"h":2450.9038588727,"l":2399.2539765877,"c":2426.8470930135,"v":526471.5429105287,"t":1707318000}
+{"o":2426.8470930135,"h":2451.6998723714,"l":2376.2233177976,"c":2406.3853169378,"v":369678.1934148191,"t":1707321600}
+{"o":2406.3853169378,"h":2427.7990514252,"l":2373.3406256718,"c":2399.202275164,"v":390712.2582164942,"t":1707325200}
+{"o":2399.202275164,"h":2403.2820613933,"l":2342.9948185687,"c":2356.1156976384,"v":297709.331606147,"t":1707328800}
+{"o":2356.1156976384,"h":2379.3993321513,"l":2333.644576199,"c":2343.1468715965,"v":238390.497563545,"t":1707332400}
+{"o":2343.1468715965,"h":2383.0324566083,"l":2311.1580635743,"c":2349.4028900346,"v":437937.03174916,"t":1707336000}
+{"o":2349.4028900346,"h":2413.2446982575,"l":2253.8465883315,"c":2308.593372045,"v":507748.0988930998,"t":1707339600}
+{"o":2308.593372045,"h":2317.4376697682,"l":2281.6393422204,"c":2300.5448265508,"v":311683.0820614193,"t":1707343200}
+{"o":2300.5448265508,"h":2314.2223106548,"l":2274.0430325304,"c":2298.1738082224,"v":235823.7002437995,"t":1707346800}
+{"o":2298.1738082224,"h":2323.9575001868,"l":2267.2024526561,"c":2289.938629058,"v":329117.3905419991,"t":1707350400}
+{"o":2289.938629058,"h":2314.8609672795,"l":2268.4624312223,"c":2290.5534406828,"v":286542.2919226959,"t":1707354000}
+{"o":2290.5534406828,"h":2334.386268595,"l":2278.8913392184,"c":2322.7775480694,"v":199544.8170121526,"t":1707357600}
+{"o":2322.7775480694,"h":2332.0919387525,"l":2291.3762813586,"c":2316.5069386842,"v":147052.5725012216,"t":1707361200}
+{"o":2316.5069386842,"h":2322.986799428,"l":2312.535361777,"c":2315.9770346883,"v":215520.9530708373,"t":1707364800}
+{"o":2315.9770346883,"h":2322.3487958575,"l":2293.4874035197,"c":2310.0743452074,"v":218158.6880178855,"t":1707368400}
+{"o":2310.0743452074,"h":2327.4608840107,"l":2293.706059984,"c":2309.0666739713,"v":253217.0815479351,"t":1707372000}
+{"o":2309.0666739713,"h":2341.9870791312,"l":2304.5959182658,"c":2332.6071065045,"v":178447.3981742209,"t":1707375600}
+{"o":2332.6071065045,"h":2360.0873761363,"l":2332.0841446348,"c":2359.3692240494,"v":160294.2596372234,"t":1707379200}
+{"o":2359.3692240494,"h":2366.6709664504,"l":2305.9702648989,"c":2340.0218429964,"v":211611.0834746985,"t":1707382800}
+{"o":2340.0218429964,"h":2348.7756655617,"l":2337.6501527267,"c":2343.4187329155,"v":141397.8049596228,"t":1707386400}
+{"o":2343.4187329155,"h":2345.0920647597,"l":2308.3265994613,"c":2313.8724968631,"v":175949.7225259965,"t":1707390000}
+{"o":2313.8724968631,"h":2324.9316050834,"l":2308.8000803,"c":2315.1897881644,"v":173861.0433682789,"t":1707393600}
+{"o":2315.1897881644,"h":2380.173705209,"l":2279.6864889997,"c":2331.3383032238,"v":359602.2030356168,"t":1707397200}
+{"o":2331.3383032238,"h":2364.0680307714,"l":2300.3920785957,"c":2332.9785499841,"v":491718.4699775809,"t":1707400800}
+{"o":2332.9785499841,"h":2345.7090339956,"l":2308.9072036433,"c":2335.2858872997,"v":312998.0451139336,"t":1707404400}
+{"o":2335.2858872997,"h":2363.2830598476,"l":2276.8175188829,"c":2315.6120772102,"v":316235.793597834,"t":1707408000}
+{"o":2315.6120772102,"h":2339.9894884158,"l":2201.5493154518,"c":2233.4311212691,"v":297000.2689609082,"t":1707411600}
+{"o":2233.4311212691,"h":2251.7792152299,"l":2213.1760868288,"c":2248.3290834441,"v":234874.1948549506,"t":1707415200}
+{"o":2248.3290834441,"h":2330.8812168406,"l":2231.2709968336,"c":2294.162498628,"v":209610.6923561073,"t":1707418800}
+{"o":2294.162498628,"h":2314.0650202242,"l":2293.9968883145,"c":2310.868793967,"v":225047.0281634085,"t":1707422400}
+{"o":2310.868793967,"h":2319.0388870387,"l":2271.6740137471,"c":2301.8955587294,"v":206549.5145422748,"t":1707426000}
+{"o":2301.8955587294,"h":2315.0169368,"l":2287.6773043542,"c":2293.3319254219,"v":170760.0849032618,"t":1707429600}
+{"o":2293.3319254219,"h":2320.092900028,"l":2291.6265526493,"c":2310.7786124387,"v":224294.9949902521,"t":1707433200}
+{"o":2310.7786124387,"h":2415.1016739582,"l":2310.6039735984,"c":2406.0692268014,"v":262454.6214108368,"t":1707436800}
+{"o":2406.0692268014,"h":2421.52331626,"l":2385.117898537,"c":2409.6375643121,"v":241115.0575008416,"t":1707440400}
+{"o":2409.6375643121,"h":2450.2985472277,"l":2366.2355636439,"c":2407.2558222705,"v":308346.9055192609,"t":1707444000}
+{"o":2407.2558222705,"h":2411.0527515186,"l":2368.366369326,"c":2370.154069538,"v":236209.5338718754,"t":1707447600}
+{"o":2370.154069538,"h":2405.8256083583,"l":2359.2673994681,"c":2394.0508730018,"v":192651.34065306,"t":1707451200}
+{"o":2394.0508730018,"h":2415.3097323891,"l":2383.1447940627,"c":2413.6360051515,"v":163996.8846131678,"t":1707454800}
+{"o":2413.6360051515,"h":2414.9988972975,"l":2378.8564088538,"c":2403.7000881638,"v":143428.0681587175,"t":1707458400}
+{"o":2403.7000881638,"h":2425.5051521198,"l":2371.5097905676,"c":2384.9487649702,"v":164573.9514342707,"t":1707462000}
+{"o":2384.9487649702,"h":2419.034894872,"l":2370.9101435555,"c":2398.146429315,"v":199507.4525848564,"t":1707465600}
+{"o":2398.146429315,"h":2436.6014485021,"l":2369.3945724391,"c":2399.3077686864,"v":310948.5098337573,"t":1707469200}
+{"o":2399.3077686864,"h":2419.7441147806,"l":2287.3411850812,"c":2297.4245155232,"v":178949.5783400885,"t":1707472800}
+{"o":2297.4245155232,"h":2317.6143282756,"l":2248.6605159273,"c":2283.8507915134,"v":324550.7848657321,"t":1707476400}
+{"o":2283.8507915134,"h":2314.961355177,"l":2264.6789941375,"c":2270.6457124961,"v":454121.0094849848,"t":1707480000}
+{"o":2270.6457124961,"h":2296.1853371902,"l":2257.3702899639,"c":2294.691004007,"v":302285.471085866,"t":1707483600}
+{"o":2294.691004007,"h":2318.0561511624,"l":2251.7348284433,"c":2283.3202079422,"v":450966.8051953999,"t":1707487200}
+{"o":2283.3202079422,"h":2327.7028834813,"l":2263.8091533318,"c":2307.7343722245,"v":364176.1702164558,"t":1707490800}
+{"o":2307.7343722245,"h":2315.8989191138,"l":2269.829247412,"c":2286.9440812314,"v":384973.2328024591,"t":1707494400}
+{"o":2286.9440812314,"h":2305.3877619549,"l":2204.6220675031,"c":2216.9177032978,"v":264289.7405745501,"t":1707498000}
+{"o":2216.9177032978,"h":2241.094154019,"l":2156.0904566436,"c":2180.4779377731,"v":325602.4024593006,"t":1707501600}
+{"o":2180.4779377731,"h":2194.6111399477,"l":2160.8301165693,"c":2176.0184818432,"v":279342.6965484209,"t":1707505200}
+{"o":2176.0184818432,"h":2193.1848688781,"l":2172.9701881284,"c":2182.1677257299,"v":217217.2618680355,"t":1707508800}
+{"o":2182.1677257299,"h":2261.4943078664,"l":2108.5483145549,"c":2185.2343231139,"v":355594.8731952437,"t":1707512400}
+{"o":2185.2343231139,"h":2211.266534671,"l":2153.1406628612,"c":2186.6923263186,"v":342529.2017122663,"t":1707516000}
+{"o":2186.6923263186,"h":2237.5101508266,"l":2163.5046567212,"c":2210.2969071994,"v":296849.077113366,"t":1707519600}
+{"o":2210.2969071994,"h":2234.8852885333,"l":2209.0737354038,"c":2223.162181692,"v":240162.290523571,"t":1707523200}
+{"o":2223.162181692,"h":2253.9512010248,"l":2196.6422838431,"c":2225.3394028321,"v":233416.0329828667,"t":1707526800}
+{"o":2225.3394028321,"h":2245.3483974341,"l":2193.5891499204,"c":2214.1142274903,"v":238984.8217937978,"t":1707530400}
+{"o":2214.1142274903,"h":2242.4242673476,"l":2183.7763480803,"c":2211.2020117832,"v":266792.4206260112,"t":1707534000}
+{"o":2211.2020117832,"h":2217.9884775906,"l":2183.3156664514,"c":2194.3690903323,"v":230359.1545899513,"t":1707537600}
+{"o":2194.3690903323,"h":2212.5686403439,"l":2182.8467423376,"c":2204.6063451012,"v":155773.6384023697,"t":1707541200}
+{"o":2204.6063451012,"h":2226.4531345844,"l":2178.0618727543,"c":2201.6110594537,"v":177519.8726221079,"t":1707544800}
+{"o":2201.6110594537,"h":2215.2020516505,"l":2185.6555678106,"c":2207.3957568885,"v":131013.1001315539,"t":1707548400}
+{"o":2207.3957568885,"h":2222.4554678697,"l":2148.972664107,"c":2157.9631868212,"v":150910.0084626107,"t":1707552000}
+{"o":2157.9631868212,"h":2183.4961012264,"l":2154.091696495,"c":2173.2210952061,"v":197010.3087458715,"t":1707555600}
+{"o":2173.2210952061,"h":2196.4688563674,"l":2139.4976704397,"c":2162.1303592975,"v":194929.5710593176,"t":1707559200}
+{"o":2162.1303592975,"h":2182.4351426641,"l":2146.5371361876,"c":2174.8219493214,"v":167510.7056038912,"t":1707562800}
+{"o":2174.8219493214,"h":2186.8831352295,"l":2155.414892653,"c":2167.9462597181,"v":147390.9799312019,"t":1707566400}
+{"o":2167.9462597181,"h":2181.4776686775,"l":2153.1632601374,"c":2170.3229703485,"v":169183.4214987597,"t":1707570000}
+{"o":2170.3229703485,"h":2188.6804328255,"l":2169.1814482151,"c":2180.0022434371,"v":173367.8541124538,"t":1707573600}
+{"o":2180.0022434371,"h":2191.3311597632,"l":2163.7045892081,"c":2180.889490242,"v":175884.5127010279,"t":1707577200}
+{"o":2180.889490242,"h":2195.8469881467,"l":2169.3359985366,"c":2191.3517048007,"v":195292.6740491174,"t":1707580800}
+{"o":2191.3517048007,"h":2199.1618798368,"l":2167.0500016837,"c":2183.3341785005,"v":190791.6890635199,"t":1707584400}
+{"o":2183.3341785005,"h":2215.2797148976,"l":2148.8685180181,"c":2186.4402376825,"v":180238.772969674,"t":1707588000}
+{"o":2186.4402376825,"h":2200.9470882246,"l":2165.6441934298,"c":2188.5307958978,"v":169361.5053293172,"t":1707591600}
+{"o":2188.5307958978,"h":2216.9659674281,"l":2170.7947014891,"c":2190.5511777683,"v":253622.8248799175,"t":1707595200}
+{"o":2190.5511777683,"h":2210.6149921635,"l":2162.9771659849,"c":2177.7225342243,"v":271808.3320401617,"t":1707598800}
+{"o":2177.7225342243,"h":2207.1975192242,"l":2142.4010507805,"c":2192.6696206952,"v":209871.9575509311,"t":1707602400}
+{"o":2192.6696206952,"h":2211.5777522658,"l":2159.2274374444,"c":2195.6783008942,"v":167225.0578058804,"t":1707606000}
+{"o":2195.6783008942,"h":2215.197996207,"l":2183.6988657658,"c":2206.3790427989,"v":184348.167816677,"t":1707609600}
+{"o":2206.3790427989,"h":2207.6952958593,"l":2171.631454406,"c":2192.973511614,"v":197419.6534898124,"t":1707613200}
+{"o":2192.973511614,"h":2199.9524130177,"l":2181.3947000669,"c":2186.5167731673,"v":152419.1648004731,"t":1707616800}
+{"o":2186.5167731673,"h":2219.3910361508,"l":2174.2664113926,"c":2202.0295288093,"v":175109.1459853468,"t":1707620400}
+{"o":2202.0295288093,"h":2211.5482966487,"l":2186.7619358754,"c":2191.7473951391,"v":154688.286399363,"t":1707624000}
+{"o":2191.7473951391,"h":2195.5891473415,"l":2154.900561327,"c":2159.3947309479,"v":147827.8447071254,"t":1707627600}
+{"o":2159.3947309479,"h":2177.369858848,"l":2152.8375282482,"c":2174.2252793202,"v":121456.4316618918,"t":1707631200}
+{"o":2174.2252793202,"h":2183.9858876504,"l":2073.1589753913,"c":2080.2645020195,"v":144559.4859264024,"t":1707634800}
+{"o":2080.2645020195,"h":2097.8848466194,"l":2068.2412532359,"c":2089.307867088,"v":135404.885961745,"t":1707638400}
+{"o":2089.307867088,"h":2110.2578951517,"l":2084.6726673936,"c":2103.1636173013,"v":150950.7000564967,"t":1707642000}
+{"o":2103.1636173013,"h":2123.9099974763,"l":2070.4991790246,"c":2105.242002492,"v":205849.9961315126,"t":1707645600}
+{"o":2105.242002492,"h":2114.9943051673,"l":2078.6146084627,"c":2089.9734781297,"v":134432.2013957885,"t":1707649200}
+{"o":2089.9734781297,"h":2111.8011463586,"l":2087.3678284107,"c":2090.2219043042,"v":215941.3384278429,"t":1707652800}
+{"o":2090.2219043042,"h":2114.434085059,"l":2080.0427567637,"c":2098.5913770581,"v":165802.6926806445,"t":1707656400}
+{"o":2098.5913770581,"h":2109.6376543416,"l":2080.0433322404,"c":2100.9902193758,"v":190371.4705375732,"t":1707660000}
+{"o":2100.9902193758,"h":2115.8604601686,"l":2074.6936074837,"c":2099.8963705067,"v":189037.022497128,"t":1707663600}
+{"o":2099.8963705067,"h":2102.2363705086,"l":2081.996779032,"c":2088.2955030472,"v":230387.6595052144,"t":1707667200}
+{"o":2088.2955030472,"h":2111.6127250878,"l":2079.4008931586,"c":2096.6809445088,"v":238711.083561828,"t":1707670800}
+{"o":2096.6809445088,"h":2118.0884141151,"l":2076.1045101063,"c":2107.4285028952,"v":228139.2190347828,"t":1707674400}
+{"o":2107.4285028952,"h":2119.0485594227,"l":2040.9364628213,"c":2050.1172013856,"v":192103.700136133,"t":1707678000}
+{"o":2050.1172013856,"h":2216.3539735143,"l":2032.3183234807,"c":2185.93366221,"v":269539.9899787031,"t":1707681600}
+{"o":2185.93366221,"h":2239.20889992,"l":2172.1182636037,"c":2228.2505757981,"v":191716.3930846407,"t":1707685200}
+{"o":2228.2505757981,"h":2258.8875453482,"l":2225.9066023844,"c":2252.8930840315,"v":164085.0387442431,"t":1707688800}
+{"o":2252.8930840315,"h":2261.3034269101,"l":2246.4884561692,"c":2257.268965356,"v":162925.564792737,"t":1707692400}
+{"o":2257.268965356,"h":2372.5163305634,"l":2254.287704546,"c":2354.3112952303,"v":232570.9745332803,"t":1707696000}
+{"o":2354.3112952303,"h":2378.7857158025,"l":2321.1694914418,"c":2363.1230748002,"v":194368.2934267515,"t":1707699600}
+{"o":2363.1230748002,"h":2411.1020584392,"l":2271.9593201611,"c":2359.897307361,"v":346747.1811663011,"t":1707703200}
+{"o":2359.897307361,"h":2378.8490592727,"l":2352.5320562004,"c":2368.1210051404,"v":153454.2060095526,"t":1707706800}
+{"o":2368.1210051404,"h":2368.6457172325,"l":2345.4218244373,"c":2347.0062953173,"v":161400.4170621539,"t":1707710400}
+{"o":2347.0062953173,"h":2357.1197091363,"l":2323.7280074396,"c":2326.6206496491,"v":182813.5660905588,"t":1707714000}
+{"o":2326.6206496491,"h":2343.9314911716,"l":2308.3087355836,"c":2333.4659089395,"v":183195.7661630193,"t":1707717600}
+{"o":2333.4659089395,"h":2406.0083590604,"l":2333.460906579,"c":2387.5929481525,"v":153289.0372845801,"t":1707721200}
+{"o":2387.5929481525,"h":2469.688319539,"l":2377.5454338512,"c":2453.3016393394,"v":140393.9936458068,"t":1707724800}
+{"o":2453.3016393394,"h":2472.1443401382,"l":2402.8916287216,"c":2406.618474307,"v":213237.1917386305,"t":1707728400}
+{"o":2406.618474307,"h":2477.2237749361,"l":2386.6747143688,"c":2451.1025615503,"v":226327.0001383994,"t":1707732000}
+{"o":2451.1025615503,"h":2476.9085912371,"l":2427.1229356531,"c":2443.4976003922,"v":229052.4213433818,"t":1707735600}
+{"o":2443.4976003922,"h":2460.6577352321,"l":2414.032827723,"c":2431.05092683,"v":194608.8863052232,"t":1707739200}
+{"o":2431.05092683,"h":2458.9422159587,"l":2422.5124469686,"c":2433.7529959804,"v":156211.0477574106,"t":1707742800}
+{"o":2433.7529959804,"h":2486.0782440073,"l":2375.5048554241,"c":2425.5968797299,"v":274093.6238714193,"t":1707746400}
+{"o":2425.5968797299,"h":2485.9919666669,"l":2366.7283785521,"c":2430.25360972,"v":577730.8518807861,"t":1707750000}
+{"o":2430.25360972,"h":2483.9124647047,"l":2402.6956024767,"c":2454.3828570552,"v":451702.0976698094,"t":1707753600}
+{"o":2454.3828570552,"h":2523.506779903,"l":2430.1342592063,"c":2478.6357563605,"v":583647.1987239617,"t":1707757200}
+{"o":2478.6357563605,"h":2530.1649259934,"l":2464.7554583414,"c":2508.0398101264,"v":443988.8995022909,"t":1707760800}
+{"o":2508.0398101264,"h":2570.592724082,"l":2478.0357898322,"c":2524.0670872933,"v":430880.1033341449,"t":1707764400}
+{"o":2524.0670872933,"h":2573.018259563,"l":2515.1724971745,"c":2555.2835526963,"v":320579.9409668423,"t":1707768000}
+{"o":2555.2835526963,"h":2622.0104803118,"l":2513.6820528736,"c":2557.2590820298,"v":433740.8294885015,"t":1707771600}
+{"o":2557.2590820298,"h":2601.4196297555,"l":2539.118995821,"c":2580.4050933743,"v":269200.0455683631,"t":1707775200}
+{"o":2580.4050933743,"h":2631.3690660636,"l":2566.9941347692,"c":2616.3623526004,"v":224112.9909653728,"t":1707778800}
+{"o":2616.3623526004,"h":2694.2841366106,"l":2553.5090045496,"c":2655.3992892932,"v":426366.9797403433,"t":1707782400}
+{"o":2655.3992892932,"h":2704.8748789843,"l":2641.4573026213,"c":2692.4773386865,"v":346048.2954790335,"t":1707786000}
+{"o":2692.4773386865,"h":2741.4140016612,"l":2650.3357484547,"c":2703.2108544421,"v":237783.2366937407,"t":1707789600}
+{"o":2703.2108544421,"h":2768.7472493575,"l":2684.7446290939,"c":2742.7999583636,"v":201462.3639810075,"t":1707793200}
+{"o":2742.7999583636,"h":2772.5177525581,"l":2710.8530047535,"c":2761.6564321935,"v":196954.594378439,"t":1707796800}
+{"o":2761.6564321935,"h":2789.1620786976,"l":2742.1219735283,"c":2771.9620152514,"v":159700.4468105576,"t":1707800400}
+{"o":2771.9620152514,"h":2837.0904318788,"l":2757.6673996312,"c":2801.418577715,"v":181073.0365009807,"t":1707804000}
+{"o":2801.418577715,"h":2852.7271871076,"l":2784.0047640817,"c":2839.2518841986,"v":221819.5496640018,"t":1707807600}
+{"o":2839.2518841986,"h":2876.6406595757,"l":2816.9159251151,"c":2857.8465062375,"v":165169.4323859489,"t":1707811200}
+{"o":2857.8465062375,"h":2873.0830896238,"l":2824.1563317174,"c":2842.2261328394,"v":154951.2207902336,"t":1707814800}
+{"o":2842.2261328394,"h":2887.9494606403,"l":2807.8921497221,"c":2842.5662221899,"v":110318.1010358989,"t":1707818400}
+{"o":2842.5662221899,"h":2885.3290802792,"l":2816.9653645458,"c":2850.2447674728,"v":200302.1674580252,"t":1707822000}
+{"o":2850.2447674728,"h":2878.7778308058,"l":2820.5450451907,"c":2856.8195734748,"v":202411.2962763457,"t":1707825600}
+{"o":2856.8195734748,"h":2925.1905706775,"l":2772.9328877077,"c":2856.493280744,"v":415943.039502273,"t":1707829200}
+{"o":2856.493280744,"h":2960.9237429342,"l":2766.9497614013,"c":2877.2631046606,"v":632932.2135064534,"t":1707832800}
+{"o":2877.2631046606,"h":2917.6006976427,"l":2815.6630081185,"c":2850.0237655434,"v":330844.3170662347,"t":1707836400}
+{"o":2850.0237655434,"h":2912.0578059459,"l":2796.1378889838,"c":2842.1647411352,"v":260327.1640649872,"t":1707840000}
+{"o":2842.1647411352,"h":2907.7161964969,"l":2792.6008936276,"c":2841.4979061659,"v":285765.5923446594,"t":1707843600}
+{"o":2841.4979061659,"h":2905.2609471488,"l":2794.8713079502,"c":2832.8195312286,"v":265741.0558597274,"t":1707847200}
+{"o":2832.8195312286,"h":2887.2022129788,"l":2807.9584940294,"c":2857.3964013275,"v":339500.7098697991,"t":1707850800}
+{"o":2857.3964013275,"h":2892.0626764537,"l":2761.7005249718,"c":2800.4216168626,"v":252742.9698436889,"t":1707854400}
+{"o":2800.4216168626,"h":2892.3311589414,"l":2779.3438143428,"c":2870.9008321551,"v":279385.1336969837,"t":1707858000}
+{"o":2870.9008321551,"h":2892.2745905676,"l":2827.7583272099,"c":2842.7026478905,"v":214792.3429491601,"t":1707861600}
+{"o":2842.7026478905,"h":2879.4075990576,"l":2822.2572460363,"c":2843.9964929036,"v":178029.2831071266,"t":1707865200}
+{"o":2843.9964929036,"h":2897.0478220902,"l":2799.2413961552,"c":2856.8672684023,"v":203256.7018128961,"t":1707868800}
+{"o":2856.8672684023,"h":2885.0385914116,"l":2821.5040043259,"c":2858.4593739627,"v":188450.2608782237,"t":1707872400}
+{"o":2858.4593739627,"h":2874.5451822195,"l":2823.9516743352,"c":2854.9579927046,"v":171650.3104932106,"t":1707876000}
+{"o":2854.9579927046,"h":2880.3684698424,"l":2822.1045597051,"c":2843.6505288058,"v":159981.2201269259,"t":1707879600}
+{"o":2843.6505288058,"h":2995.6730798211,"l":2827.2299872179,"c":2888.3515821767,"v":183594.8240048591,"t":1707883200}
+{"o":2888.3515821767,"h":2930.7794706355,"l":2843.4201858323,"c":2880.5934275054,"v":201829.7521078002,"t":1707886800}
+{"o":2880.5934275054,"h":2905.7649011604,"l":2864.8936942885,"c":2878.69944967,"v":145143.9541383839,"t":1707890400}
+{"o":2878.69944967,"h":2902.3329190064,"l":2856.5886826245,"c":2880.9274863329,"v":128808.0972111997,"t":1707894000}
+{"o":2880.9274863329,"h":2943.1875966474,"l":2798.0082779109,"c":2848.5227068,"v":181692.4431003505,"t":1707897600}
+{"o":2848.5227068,"h":2888.8541913755,"l":2798.9744607911,"c":2857.0732079204,"v":407613.3921653259,"t":1707901200}
+{"o":2857.0732079204,"h":2878.6516386049,"l":2819.7806033264,"c":2858.137452703,"v":233480.792845447,"t":1707904800}
+{"o":2858.137452703,"h":2879.1152181363,"l":2733.64017688,"c":2840.9519289948,"v":212982.4019990373,"t":1707908400}
+{"o":2840.9519289948,"h":2876.6824360095,"l":2810.6856394884,"c":2855.496996681,"v":231781.2588333989,"t":1707912000}
+{"o":2855.496996681,"h":2920.5381979135,"l":2780.0600583145,"c":2859.1450542837,"v":363724.806592491,"t":1707915600}
+{"o":2859.1450542837,"h":2887.7961986233,"l":2817.8987207827,"c":2858.1355329442,"v":369612.3228563353,"t":1707919200}
+{"o":2858.1355329442,"h":2887.9166945031,"l":2800.4459918619,"c":2855.8644661957,"v":371737.0131925981,"t":1707922800}
+{"o":2855.8644661957,"h":2884.8727841814,"l":2814.0248888705,"c":2854.915529057,"v":299815.4826851818,"t":1707926400}
+{"o":2854.915529057,"h":2872.3818460907,"l":2824.4181959459,"c":2848.061458549,"v":250981.5690665787,"t":1707930000}
+{"o":2848.061458549,"h":2883.9835072254,"l":2828.6874271524,"c":2851.4712894404,"v":229017.9865934095,"t":1707933600}
+{"o":2851.4712894404,"h":2881.394133448,"l":2820.3628594244,"c":2850.7877811774,"v":252928.5154282481,"t":1707937200}
+{"o":2850.7877811774,"h":2866.6126011756,"l":2829.9636403935,"c":2841.9250333372,"v":234621.0546714463,"t":1707940800}
+{"o":2841.9250333372,"h":2881.830411253,"l":2819.2749849028,"c":2863.6744553968,"v":255569.9189577014,"t":1707944400}
+{"o":2863.6744553968,"h":2886.6600204561,"l":2831.9216479525,"c":2861.7707312421,"v":234385.9242137929,"t":1707948000}
+{"o":2861.7707312421,"h":2869.3591838003,"l":2845.0199676727,"c":2855.5754661298,"v":229885.9067393694,"t":1707951600}
+{"o":2855.5754661298,"h":2889.586910372,"l":2659.7761543661,"c":2727.3678761909,"v":355043.8621262769,"t":1707955200}
+{"o":2727.3678761909,"h":2839.6370991509,"l":2679.8225241732,"c":2802.6384429321,"v":308950.2142937471,"t":1707958800}
+{"o":2802.6384429321,"h":2863.4935480298,"l":2782.9777407697,"c":2834.2416747331,"v":222814.6198888593,"t":1707962400}
+{"o":2834.2416747331,"h":2899.4860362628,"l":2815.7028546063,"c":2890.506519265,"v":215073.9458574557,"t":1707966000}
+{"o":2890.506519265,"h":2980.3686288903,"l":2861.1200030771,"c":2952.1845115283,"v":198384.2645697694,"t":1707969600}
+{"o":2952.1845115283,"h":2988.561913022,"l":2916.0736347958,"c":2953.7669837873,"v":211692.8141712567,"t":1707973200}
+{"o":2953.7669837873,"h":2976.2140963705,"l":2927.0624784913,"c":2942.0417188728,"v":185926.7187121476,"t":1707976800}
+{"o":2942.0417188728,"h":2977.0689239203,"l":2922.7702299533,"c":2929.7601121671,"v":184976.4286657579,"t":1707980400}
+{"o":2929.7601121671,"h":2953.1562152093,"l":2891.9797013783,"c":2912.5933426375,"v":201741.1733336744,"t":1707984000}
+{"o":2912.5933426375,"h":2935.4688613813,"l":2888.3287523557,"c":2912.0907518215,"v":182272.754081583,"t":1707987600}
+{"o":2912.0907518215,"h":2935.2431585511,"l":2762.9627708056,"c":2808.0962857252,"v":196855.1195256496,"t":1707991200}
+{"o":2808.0962857252,"h":2850.550397575,"l":2768.1958279798,"c":2823.1631070175,"v":209392.4151518751,"t":1707994800}
+{"o":2823.1631070175,"h":2850.9769635362,"l":2777.9436438224,"c":2827.0421602866,"v":255186.9974055581,"t":1707998400}
+{"o":2827.0421602866,"h":2851.9260608072,"l":2791.0090882524,"c":2829.6497764458,"v":227396.1955698806,"t":1708002000}
+{"o":2829.6497764458,"h":2868.6830874478,"l":2783.9866968988,"c":2846.9585781142,"v":302676.2532441386,"t":1708005600}
+{"o":2846.9585781142,"h":2922.6791987703,"l":2739.5519999866,"c":2837.6010276472,"v":598986.4644903581,"t":1708009200}
+{"o":2837.6010276472,"h":2886.4464314949,"l":2784.7840767414,"c":2853.134829617,"v":447127.5751151008,"t":1708012800}
+{"o":2853.134829617,"h":2880.2889354391,"l":2811.11292164,"c":2840.6370647066,"v":862811.2966784284,"t":1708016400}
+{"o":2840.6370647066,"h":2882.1797200591,"l":2825.9858570978,"c":2849.1805282769,"v":285601.2578031134,"t":1708020000}
+{"o":2849.1805282769,"h":2895.8238993515,"l":2830.450697051,"c":2857.0182459766,"v":294026.2312234592,"t":1708023600}
+{"o":2857.0182459766,"h":2883.4895428198,"l":2822.5387643652,"c":2849.7426661483,"v":265726.2965383358,"t":1708027200}
+{"o":2849.7426661483,"h":2899.4188422739,"l":2807.6097487912,"c":2855.2113643257,"v":332701.5345909963,"t":1708030800}
+{"o":2855.2113643257,"h":2882.1902935326,"l":2811.1731722047,"c":2846.3411721978,"v":340085.3072014087,"t":1708034400}
+{"o":2846.3411721978,"h":2896.362955622,"l":2798.2550105281,"c":2856.8442970775,"v":216951.4305484102,"t":1708038000}
+{"o":2856.8442970775,"h":2892.4465419627,"l":2810.2297654509,"c":2861.2670290887,"v":251066.1509493861,"t":1708041600}
+{"o":2861.2670290887,"h":2892.8450023501,"l":2827.0078992587,"c":2850.8807884932,"v":226426.5366587288,"t":1708045200}
+{"o":2850.8807884932,"h":2882.7934977468,"l":2825.6957511384,"c":2851.4516291412,"v":196570.3252256716,"t":1708048800}
+{"o":2851.4516291412,"h":2866.6270102201,"l":2832.1774749149,"c":2845.7898781102,"v":167565.753201657,"t":1708052400}
+{"o":2845.7898781102,"h":2883.167379518,"l":2766.8393005168,"c":2778.234253562,"v":160103.8068747465,"t":1708056000}
+{"o":2778.234253562,"h":2792.1298992207,"l":2683.516060626,"c":2698.1501546373,"v":150720.5099680359,"t":1708059600}
+{"o":2698.1501546373,"h":2893.3700163565,"l":2681.5283113901,"c":2872.5079906847,"v":169580.7762955524,"t":1708063200}
+{"o":2872.5079906847,"h":2901.2767613823,"l":2841.0822143848,"c":2855.9362873882,"v":381416.082544613,"t":1708066800}
+{"o":2855.9362873882,"h":2885.6964586661,"l":2823.9502126636,"c":2849.4893219708,"v":276403.74411436,"t":1708070400}
+{"o":2849.4893219708,"h":2874.2748643373,"l":2808.2924390365,"c":2857.1831227636,"v":254131.3224905118,"t":1708074000}
+{"o":2857.1831227636,"h":2897.3542584526,"l":2805.0912472643,"c":2856.5614574246,"v":191763.8762497411,"t":1708077600}
+{"o":2856.5614574246,"h":2876.0885632762,"l":2827.4082224053,"c":2857.2980522465,"v":143955.1326448648,"t":1708081200}
+{"o":2857.2980522465,"h":2893.7363273881,"l":2811.977024823,"c":2858.341173038,"v":170830.9101970075,"t":1708084800}
+{"o":2858.341173038,"h":2889.1446169165,"l":2813.5229710089,"c":2857.8525166844,"v":258668.7498670271,"t":1708088400}
+{"o":2857.8525166844,"h":2924.5687339724,"l":2774.2824462898,"c":2839.7645087533,"v":446511.4900138643,"t":1708092000}
+{"o":2839.7645087533,"h":2881.7987886187,"l":2794.9842452177,"c":2855.9780820282,"v":461656.2953059889,"t":1708095600}
+{"o":2855.9780820282,"h":2884.43151571,"l":2805.6421324155,"c":2843.4792994671,"v":308427.527545493,"t":1708099200}
+{"o":2843.4792994671,"h":2874.3827363867,"l":2826.8315892395,"c":2858.0702612867,"v":284730.7190338145,"t":1708102800}
+{"o":2858.0702612867,"h":2886.8869153655,"l":2813.0895903543,"c":2856.270968852,"v":320780.9864307086,"t":1708106400}
+{"o":2856.270968852,"h":2889.8572393014,"l":2812.0858864652,"c":2843.826824956,"v":228970.777492157,"t":1708110000}
+{"o":2843.826824956,"h":2879.379113339,"l":2815.7633218934,"c":2857.722233698,"v":223001.1841443331,"t":1708113600}
+{"o":2857.722233698,"h":2892.3246726386,"l":2830.5398954575,"c":2873.2888554118,"v":210471.7642959941,"t":1708117200}
+{"o":2873.2888554118,"h":2900.1266709066,"l":2855.5683950575,"c":2871.7393130816,"v":164986.6715009354,"t":1708120800}
+{"o":2871.7393130816,"h":2911.6894019758,"l":2842.9756707342,"c":2888.7956514352,"v":250163.7250313257,"t":1708124400}
+{"o":2888.7956514352,"h":2910.9644140494,"l":2860.3360863018,"c":2881.3077719983,"v":170000.732381908,"t":1708128000}
+{"o":2881.3077719983,"h":2921.1304707112,"l":2843.7748223672,"c":2879.8745386068,"v":171597.5676386596,"t":1708131600}
+{"o":2879.8745386068,"h":2885.1679837599,"l":2828.6781983941,"c":2857.4890607553,"v":196144.0561264298,"t":1708135200}
+{"o":2857.4890607553,"h":2880.6191416612,"l":2822.3002180672,"c":2856.4462454707,"v":135244.3242356524,"t":1708138800}
+{"o":2856.4462454707,"h":2872.3059293702,"l":2828.5397996349,"c":2855.6516002985,"v":136440.8429022341,"t":1708142400}
+{"o":2855.6516002985,"h":2875.4605753691,"l":2822.3558048476,"c":2857.5768454028,"v":175147.8617186646,"t":1708146000}
+{"o":2857.5768454028,"h":2868.8755315946,"l":2827.2453674916,"c":2856.9728481123,"v":137164.7475535009,"t":1708149600}
+{"o":2856.9728481123,"h":2878.5001791166,"l":2823.6200046691,"c":2843.9763015114,"v":126329.5395213119,"t":1708153200}
+{"o":2843.9763015114,"h":2901.3467135142,"l":2759.5854841888,"c":2775.2664343778,"v":185190.6032069376,"t":1708156800}
+{"o":2775.2664343778,"h":2812.9072420038,"l":2751.9047196403,"c":2789.6407780885,"v":157115.6090817016,"t":1708160400}
+{"o":2789.6407780885,"h":2818.0038262251,"l":2779.0222410023,"c":2805.683718014,"v":171240.5319594568,"t":1708164000}
+{"o":2805.683718014,"h":2828.8459040503,"l":2789.0282889659,"c":2818.8001468483,"v":133149.5327928575,"t":1708167600}
+{"o":2818.8001468483,"h":2847.9312325479,"l":2807.5632881629,"c":2834.1579368609,"v":133927.0736131129,"t":1708171200}
+{"o":2834.1579368609,"h":2880.5441433458,"l":2775.6177338092,"c":2821.7492144577,"v":367035.608479324,"t":1708174800}
+{"o":2821.7492144577,"h":2863.3430368254,"l":2774.2951503215,"c":2831.8556206043,"v":415677.4881087266,"t":1708178400}
+{"o":2831.8556206043,"h":2853.6859709131,"l":2739.1374247873,"c":2791.4657285762,"v":240417.6995176751,"t":1708182000}
+{"o":2791.4657285762,"h":2834.339058954,"l":2772.0731791804,"c":2821.1699395097,"v":176627.2656305812,"t":1708185600}
+{"o":2821.1699395097,"h":2848.0290037334,"l":2802.9541819255,"c":2844.1333688994,"v":243692.6552297321,"t":1708189200}
+{"o":2844.1333688994,"h":2870.3781017594,"l":2827.2958095634,"c":2863.9174880757,"v":151537.4403072387,"t":1708192800}
+{"o":2863.9174880757,"h":2878.8730589061,"l":2837.0526970628,"c":2867.0644503201,"v":158696.6896180239,"t":1708196400}
+{"o":2867.0644503201,"h":2883.8316520474,"l":2848.6042836186,"c":2864.855814986,"v":161629.6163824727,"t":1708200000}
+{"o":2864.855814986,"h":2897.9655395547,"l":2828.9341087995,"c":2874.8158584882,"v":201429.9604937776,"t":1708203600}
+{"o":2874.8158584882,"h":2886.4384362326,"l":2856.8453448567,"c":2872.3252110484,"v":164081.6797637751,"t":1708207200}
+{"o":2872.3252110484,"h":2879.5135984282,"l":2861.1566672778,"c":2865.3847310684,"v":123503.2750198547,"t":1708210800}
+{"o":2865.3847310684,"h":2896.8275539614,"l":2853.5535904131,"c":2877.0106736998,"v":293320.0886355736,"t":1708214400}
+{"o":2877.0106736998,"h":2910.098727882,"l":2825.9091016693,"c":2874.6603756414,"v":161382.287654429,"t":1708218000}
+{"o":2874.6603756414,"h":2888.6482120116,"l":2849.5932549319,"c":2866.1516744007,"v":194477.3044700121,"t":1708221600}
+{"o":2866.1516744007,"h":2894.2626399154,"l":2853.7041141813,"c":2892.2998769806,"v":151267.5434976493,"t":1708225200}
+{"o":2892.2998769806,"h":2912.6100391896,"l":2875.3038547349,"c":2892.1689201207,"v":165183.7765407788,"t":1708228800}
+{"o":2892.1689201207,"h":2910.0368367167,"l":2890.4990634988,"c":2905.6451585233,"v":147827.3825671864,"t":1708232400}
+{"o":2905.6451585233,"h":2945.9631943256,"l":2869.0575222273,"c":2898.1888674538,"v":150543.5227081439,"t":1708236000}
+{"o":2898.1888674538,"h":2925.7352197282,"l":2881.886336755,"c":2909.4896876308,"v":153689.8421622009,"t":1708239600}
+{"o":2909.4896876308,"h":2914.4640002163,"l":2897.8563755219,"c":2910.1578092522,"v":117049.0765955838,"t":1708243200}
+{"o":2910.1578092522,"h":2953.4925962523,"l":2865.6948821247,"c":2907.4805399397,"v":194197.6329224814,"t":1708246800}
+{"o":2907.4805399397,"h":2965.1849550346,"l":2857.6159087387,"c":2907.5133793341,"v":331539.6513790801,"t":1708250400}
+{"o":2907.5133793341,"h":2926.5295399766,"l":2880.2331894343,"c":2899.5606773271,"v":147969.2385363639,"t":1708254000}
+{"o":2899.5606773271,"h":2906.5342476755,"l":2870.5172385748,"c":2873.4433343817,"v":168307.6986711358,"t":1708257600}
+{"o":2873.4433343817,"h":2919.2610062695,"l":2872.7682236771,"c":2903.8594493185,"v":168380.3621890369,"t":1708261200}
+{"o":2903.8594493185,"h":2936.2560567535,"l":2903.8093417362,"c":2927.1278105494,"v":210257.9258673961,"t":1708264800}
+{"o":2927.1278105494,"h":2934.2478988845,"l":2889.629715721,"c":2902.7048448921,"v":216325.0010709511,"t":1708268400}
+{"o":2902.7048448921,"h":2942.3041575599,"l":2875.9709680819,"c":2906.9672916889,"v":288967.9157858267,"t":1708272000}
+{"o":2906.9672916889,"h":2943.6943420251,"l":2890.4481999525,"c":2916.9260426532,"v":320187.9865119433,"t":1708275600}
+{"o":2916.9260426532,"h":2935.3886600413,"l":2900.648324238,"c":2930.9859176802,"v":213393.3383472781,"t":1708279200}
+{"o":2930.9859176802,"h":2945.5187169552,"l":2906.1641294569,"c":2912.4811168429,"v":209193.8394885375,"t":1708282800}
+{"o":2912.4811168429,"h":2946.4088520709,"l":2890.1969194156,"c":2927.1966640458,"v":205060.9574170759,"t":1708286400}
+{"o":2927.1966640458,"h":2951.8048228687,"l":2904.0554889684,"c":2919.5779468564,"v":186563.8035661403,"t":1708290000}
+{"o":2919.5779468564,"h":2940.4970412353,"l":2902.2619932162,"c":2919.2486661554,"v":248196.2607729377,"t":1708293600}
+{"o":2919.2486661554,"h":2941.8396401008,"l":2899.2480671768,"c":2917.7040641481,"v":201931.7198449668,"t":1708297200}
+{"o":2917.7040641481,"h":2949.7512244681,"l":2912.6775822103,"c":2935.7494345615,"v":223960.7980698711,"t":1708300800}
+{"o":2935.7494345615,"h":3063.2079284201,"l":2918.9350029916,"c":3054.0794992353,"v":242280.7002390974,"t":1708304400}
+{"o":3054.0794992353,"h":3062.3140610573,"l":2927.3070354158,"c":2950.1079889411,"v":215877.5034252408,"t":1708308000}
+{"o":2950.1079889411,"h":2976.3151833295,"l":2927.4907777864,"c":2962.2263684202,"v":194978.1766094565,"t":1708311600}
+{"o":2962.2263684202,"h":2989.6044778694,"l":2954.2281416264,"c":2969.8928886674,"v":178190.2472534077,"t":1708315200}
+{"o":2969.8928886674,"h":2970.9956832853,"l":2948.516923737,"c":2965.2024094662,"v":176258.0898237225,"t":1708318800}
+{"o":2965.2024094662,"h":3079.3434771881,"l":2960.0735827248,"c":3061.2224756322,"v":249521.2755886441,"t":1708322400}
+{"o":3061.2224756322,"h":3098.9105809502,"l":3049.991130135,"c":3077.734674397,"v":170674.8955464405,"t":1708326000}
+{"o":3077.734674397,"h":3103.2562380469,"l":3033.1043423224,"c":3057.0326138233,"v":220655.1736421426,"t":1708329600}
+{"o":3057.0326138233,"h":3077.6933361842,"l":3043.3275536486,"c":3047.4350676926,"v":165954.6499409663,"t":1708333200}
+{"o":3047.4350676926,"h":3101.6224179705,"l":3021.7587964187,"c":3094.2693890231,"v":204789.0967743145,"t":1708336800}
+{"o":3094.2693890231,"h":3121.7007104337,"l":3038.7156054211,"c":3082.6974792269,"v":164244.5316866687,"t":1708340400}
+{"o":3082.6974792269,"h":3084.3407711105,"l":3037.4381170057,"c":3037.8890000055,"v":181564.5542062366,"t":1708344000}
+{"o":3037.8890000055,"h":3113.9797170767,"l":2983.5147004861,"c":3046.455750022,"v":458373.2464516456,"t":1708347600}
+{"o":3046.455750022,"h":3064.4743878669,"l":2916.5904185604,"c":2941.1710161986,"v":291691.3765924367,"t":1708351200}
+{"o":2941.1710161986,"h":2984.7453705831,"l":2891.1768787642,"c":2924.6469389451,"v":346897.9011129418,"t":1708354800}
+{"o":2924.6469389451,"h":2969.8501697151,"l":2888.6069766847,"c":2922.9961351363,"v":293314.9629987158,"t":1708358400}
+{"o":2922.9961351363,"h":2954.4982727022,"l":2869.3437529752,"c":2873.0984069022,"v":287529.2026484085,"t":1708362000}
+{"o":2873.0984069022,"h":2879.223420135,"l":2801.5630430381,"c":2840.1533400098,"v":193671.3938799533,"t":1708365600}
+{"o":2840.1533400098,"h":2862.4649407308,"l":2811.2448591872,"c":2847.8596834914,"v":170331.8872321271,"t":1708369200}
+{"o":2847.8596834914,"h":2870.6199591172,"l":2818.7559871946,"c":2856.6078769845,"v":181240.7760976932,"t":1708372800}
+{"o":2856.6078769845,"h":2877.7198131739,"l":2822.0648310131,"c":2856.7534112335,"v":177674.4748602793,"t":1708376400}
+{"o":2856.7534112335,"h":2909.5734207964,"l":2815.5690772759,"c":2875.2424900442,"v":210624.304938192,"t":1708380000}
+{"o":2875.2424900442,"h":2901.1623195726,"l":2846.818610715,"c":2872.7111951356,"v":167795.877742441,"t":1708383600}
+{"o":2872.7111951356,"h":2899.7959314966,"l":2837.6910142122,"c":2863.6020434836,"v":250920.6020717403,"t":1708387200}
+{"o":2863.6020434836,"h":2909.3661984205,"l":2818.4238381337,"c":2860.989621843,"v":319804.69927128,"t":1708390800}
+{"o":2860.989621843,"h":2880.4233928429,"l":2843.5044252347,"c":2876.6064853988,"v":179820.5531462808,"t":1708394400}
+{"o":2876.6064853988,"h":2900.3276441313,"l":2839.2110169731,"c":2877.1541963361,"v":254611.5079290002,"t":1708398000}
+{"o":2877.1541963361,"h":2900.7196576788,"l":2733.414493817,"c":2769.6293953458,"v":170821.7942681311,"t":1708401600}
+{"o":2769.6293953458,"h":2798.0833088994,"l":2760.3420646458,"c":2788.3400637432,"v":146538.9874992307,"t":1708405200}
+{"o":2788.3400637432,"h":2804.3821447647,"l":2765.9488957714,"c":2793.934739593,"v":159428.7856782772,"t":1708408800}
+{"o":2793.934739593,"h":2835.2824981589,"l":2741.3976131679,"c":2798.8766538721,"v":192451.0543695457,"t":1708412400}
+{"o":2798.8766538721,"h":2821.073470722,"l":2648.6592630538,"c":2701.4954658274,"v":192131.6705741267,"t":1708416000}
+{"o":2701.4954658274,"h":2744.0012412055,"l":2661.4723877344,"c":2711.1157150256,"v":216401.9566658125,"t":1708419600}
+{"o":2711.1157150256,"h":2739.5039880738,"l":2680.2873334429,"c":2721.2734926878,"v":159664.0744007459,"t":1708423200}
+{"o":2721.2734926878,"h":2751.7744703247,"l":2695.9161142965,"c":2729.5689191322,"v":175634.7989293399,"t":1708426800}
+{"o":2729.5689191322,"h":2774.614245526,"l":2684.9974483047,"c":2735.0192464161,"v":193650.1977959603,"t":1708430400}
+{"o":2735.0192464161,"h":2780.1919513552,"l":2690.7686228074,"c":2743.980618598,"v":302425.7868095743,"t":1708434000}
+{"o":2743.980618598,"h":2901.6360793184,"l":2631.2821998369,"c":2814.6243082836,"v":642691.935273968,"t":1708437600}
+{"o":2814.6243082836,"h":2887.9034285218,"l":2733.1170786683,"c":2823.0206149972,"v":668910.1595912236,"t":1708441200}
+{"o":2823.0206149972,"h":2877.4775158217,"l":2773.9224708538,"c":2828.329180831,"v":375363.2193373805,"t":1708444800}
+{"o":2828.329180831,"h":2863.2479631693,"l":2703.7935782675,"c":2723.5391639863,"v":379440.4581225974,"t":1708448400}
+{"o":2723.5391639863,"h":2762.815941818,"l":2694.4427982477,"c":2731.0037274286,"v":237991.5655697228,"t":1708452000}
+{"o":2731.0037274286,"h":2765.9242540419,"l":2684.3326051873,"c":2734.4244398562,"v":256192.8427332013,"t":1708455600}
+{"o":2734.4244398562,"h":2756.8475983419,"l":2707.1259831972,"c":2740.8199369163,"v":230701.4642415063,"t":1708459200}
+{"o":2740.8199369163,"h":2775.6615732808,"l":2716.7345675003,"c":2761.2205759802,"v":180138.4187370546,"t":1708462800}
+{"o":2761.2205759802,"h":2803.8654997092,"l":2726.9585808059,"c":2767.5184641015,"v":228197.2395782611,"t":1708466400}
+{"o":2767.5184641015,"h":2808.233030761,"l":2736.956211468,"c":2773.206256768,"v":195930.2986183431,"t":1708470000}
+{"o":2773.206256768,"h":2800.3449166281,"l":2731.6933029244,"c":2775.3577515426,"v":168491.0704675903,"t":1708473600}
+{"o":2775.3577515426,"h":2810.2578165393,"l":2736.0763572574,"c":2780.8790991033,"v":235324.4672670471,"t":1708477200}
+{"o":2780.8790991033,"h":2797.4177582461,"l":2741.9559209262,"c":2779.6258078486,"v":217554.309591673,"t":1708480800}
+{"o":2779.6258078486,"h":2801.0407810183,"l":2751.0194879291,"c":2784.4731813915,"v":171445.9760253383,"t":1708484400}
+{"o":2784.4731813915,"h":2804.9600837122,"l":2750.9505594699,"c":2786.4559047589,"v":145118.9399135033,"t":1708488000}
+{"o":2786.4559047589,"h":2810.3821585469,"l":2754.5315004749,"c":2790.7040720402,"v":131375.5215944763,"t":1708491600}
+{"o":2790.7040720402,"h":2829.9421630311,"l":2740.9137654876,"c":2793.3143538568,"v":203750.5748010629,"t":1708495200}
+{"o":2793.3143538568,"h":2822.6173973513,"l":2754.4041607125,"c":2797.3417366842,"v":227287.8638199923,"t":1708498800}
+{"o":2797.3417366842,"h":2819.2698606845,"l":2764.8977939364,"c":2801.4698794027,"v":212539.7538874119,"t":1708502400}
+{"o":2801.4698794027,"h":2854.0050089609,"l":2730.2861078013,"c":2782.7836700868,"v":317657.1353462069,"t":1708506000}
+{"o":2782.7836700868,"h":2826.8417533361,"l":2752.2421611082,"c":2804.4544969116,"v":292266.4298395853,"t":1708509600}
+{"o":2804.4544969116,"h":2839.0443963617,"l":2751.8773660452,"c":2806.2875096849,"v":199855.6467068885,"t":1708513200}
+{"o":2806.2875096849,"h":2857.0926060028,"l":2739.5948861738,"c":2797.1227534043,"v":340504.7660286364,"t":1708516800}
+{"o":2797.1227534043,"h":2845.6346110234,"l":2752.6065932443,"c":2802.1828622029,"v":249735.2208644535,"t":1708520400}
+{"o":2802.1828622029,"h":2844.3333287805,"l":2732.5761563945,"c":2788.6540796943,"v":397675.7447628126,"t":1708524000}
+{"o":2788.6540796943,"h":2854.7546442534,"l":2725.0022838561,"c":2799.6794847916,"v":325673.0159343675,"t":1708527600}
+{"o":2799.6794847916,"h":2842.7108882161,"l":2760.2127694256,"c":2802.7082468133,"v":292988.4867585582,"t":1708531200}
+{"o":2802.7082468133,"h":2913.4681596697,"l":2731.9972259882,"c":2853.4455380835,"v":302394.6521143846,"t":1708534800}
+{"o":2853.4455380835,"h":2903.9761220831,"l":2794.4473731699,"c":2863.6846119296,"v":394202.6055655577,"t":1708538400}
+{"o":2863.6846119296,"h":2891.3981357655,"l":2816.5049368988,"c":2867.9817228766,"v":237264.3700265645,"t":1708542000}
+{"o":2867.9817228766,"h":2901.9187744301,"l":2843.511781358,"c":2884.9876181336,"v":183676.1981451185,"t":1708545600}
+{"o":2884.9876181336,"h":2978.5650919547,"l":2807.334615579,"c":2895.1840610216,"v":390502.4118727301,"t":1708549200}
+{"o":2895.1840610216,"h":2921.7465448288,"l":2862.705237994,"c":2889.8601408156,"v":314710.2873918093,"t":1708552800}
+{"o":2889.8601408156,"h":2920.685408015,"l":2861.8265659551,"c":2884.1880305043,"v":268641.612739049,"t":1708556400}
+{"o":2884.1880305043,"h":2932.0860346261,"l":2846.9734418182,"c":2885.1422105696,"v":232562.0438786077,"t":1708560000}
+{"o":2885.1422105696,"h":2924.7698056369,"l":2819.7325904839,"c":2869.2162174295,"v":220995.9621307349,"t":1708563600}
+{"o":2869.2162174295,"h":2898.2097239576,"l":2840.2739709889,"c":2870.0972091688,"v":226800.9357276424,"t":1708567200}
+{"o":2870.0972091688,"h":2917.7392163998,"l":2838.2107033265,"c":2866.5350204883,"v":199393.8087479315,"t":1708570800}
+{"o":2866.5350204883,"h":2894.7276053694,"l":2852.9517992296,"c":2869.2642192034,"v":174316.3170985498,"t":1708574400}
+{"o":2869.2642192034,"h":2899.980584427,"l":2848.4420781719,"c":2873.5295810565,"v":169433.0716046982,"t":1708578000}
+{"o":2873.5295810565,"h":2928.0396373438,"l":2819.8447711085,"c":2857.5418060481,"v":188381.9879959364,"t":1708581600}
+{"o":2857.5418060481,"h":2890.8178842779,"l":2828.4356444336,"c":2866.6941287662,"v":252635.2824481511,"t":1708585200}
+{"o":2866.6941287662,"h":2893.8087562639,"l":2838.6486880448,"c":2862.7987454841,"v":227881.6985656189,"t":1708588800}
+{"o":2862.7987454841,"h":2910.1867811746,"l":2847.1387223965,"c":2879.6106443136,"v":229423.790412674,"t":1708592400}
+{"o":2879.6106443136,"h":2894.8166245966,"l":2723.8895722949,"c":2806.6282396035,"v":217345.2919398454,"t":1708596000}
+{"o":2806.6282396035,"h":2846.7266301933,"l":2770.4095007517,"c":2822.2496108264,"v":189025.5237680524,"t":1708599600}
+{"o":2822.2496108264,"h":2859.9480820438,"l":2773.708093738,"c":2824.4609748832,"v":186344.6397995031,"t":1708603200}
+{"o":2824.4609748832,"h":2867.655936875,"l":2761.8091991983,"c":2826.5670967988,"v":272976.6689789442,"t":1708606800}
+{"o":2826.5670967988,"h":2879.3128829829,"l":2806.6907975933,"c":2856.4428544625,"v":241251.2576404808,"t":1708610400}
+{"o":2856.4428544625,"h":2890.5891512186,"l":2819.0518655655,"c":2848.7011954949,"v":256656.6997916426,"t":1708614000}
+{"o":2848.7011954949,"h":2897.998337035,"l":2802.1914194607,"c":2857.5058941393,"v":243815.6967719893,"t":1708617600}
+{"o":2857.5058941393,"h":2873.6866195491,"l":2839.2884416027,"c":2853.3676876639,"v":217330.779742241,"t":1708621200}
+{"o":2853.3676876639,"h":2891.255209484,"l":2821.9822935768,"c":2851.0947396117,"v":204179.0067484131,"t":1708624800}
+{"o":2851.0947396117,"h":2955.2480008491,"l":2813.6286584156,"c":2921.9358229531,"v":203644.7887044636,"t":1708628400}
+{"o":2921.9358229531,"h":2970.5155721041,"l":2873.9484171504,"c":2926.0565804036,"v":331687.940925605,"t":1708632000}
+{"o":2926.0565804036,"h":2962.849934749,"l":2865.8961417146,"c":2915.8807538887,"v":219765.0169952878,"t":1708635600}
+{"o":2915.8807538887,"h":2963.8668066062,"l":2863.5658650021,"c":2884.4742681875,"v":224027.2422018646,"t":1708639200}
+{"o":2884.4742681875,"h":2930.4266941905,"l":2843.4114336768,"c":2887.3396796369,"v":203855.9287801867,"t":1708642800}
+{"o":2887.3396796369,"h":2913.289269909,"l":2864.1246367075,"c":2889.9592057259,"v":202825.2877872706,"t":1708646400}
+{"o":2889.9592057259,"h":2907.4364432917,"l":2866.458105945,"c":2884.7260668568,"v":198759.6832459314,"t":1708650000}
+{"o":2884.7260668568,"h":2924.6589753448,"l":2847.6572564488,"c":2888.3452837867,"v":238846.5454968448,"t":1708653600}
+{"o":2888.3452837867,"h":2909.4868503726,"l":2865.8274117554,"c":2892.7139066758,"v":250088.9486259188,"t":1708657200}
+{"o":2892.7139066758,"h":2915.2463661075,"l":2858.3818496039,"c":2886.217986847,"v":191268.6790447475,"t":1708660800}
+{"o":2886.217986847,"h":2940.7947667162,"l":2869.4710013855,"c":2936.3885127716,"v":144951.2095638016,"t":1708664400}
+{"o":2936.3885127716,"h":3017.482657261,"l":2927.0997179577,"c":2983.7543798125,"v":139968.377676365,"t":1708668000}
+{"o":2983.7543798125,"h":3021.7910478349,"l":2946.1748127846,"c":2988.5776946917,"v":161024.3879580312,"t":1708671600}
+{"o":2988.5776946917,"h":3023.5254263953,"l":2946.0386230752,"c":2987.0356055619,"v":218190.6648335176,"t":1708675200}
+{"o":2987.0356055619,"h":3006.0667599522,"l":2940.4703012386,"c":2974.8261516314,"v":210730.5932349964,"t":1708678800}
+{"o":2974.8261516314,"h":3005.2042930981,"l":2954.5127043502,"c":2981.6565760209,"v":153871.9923522074,"t":1708682400}
+{"o":2981.6565760209,"h":3009.8927509571,"l":2971.8990658464,"c":2982.6270969402,"v":142783.243704633,"t":1708686000}
+{"o":2982.6270969402,"h":3019.6583010709,"l":2937.2594982795,"c":2972.7930435104,"v":199449.3386663441,"t":1708689600}
+{"o":2972.7930435104,"h":3022.5119724294,"l":2944.9099070396,"c":2977.3381826212,"v":256748.1957107527,"t":1708693200}
+{"o":2977.3381826212,"h":3031.4700538822,"l":2935.5053285037,"c":2973.9370792017,"v":407192.834728901,"t":1708696800}
+{"o":2973.9370792017,"h":3031.6876470966,"l":2912.0135833523,"c":2973.5972211946,"v":528281.3461818647,"t":1708700400}
+{"o":2973.5972211946,"h":3003.7752324612,"l":2896.232247938,"c":2978.9366793004,"v":539884.4124676911,"t":1708704000}
+{"o":2978.9366793004,"h":3013.4128626842,"l":2919.2809871513,"c":2955.9263988839,"v":230006.6536637312,"t":1708707600}
+{"o":2955.9263988839,"h":2964.6006621252,"l":2911.8291912169,"c":2935.834116892,"v":189983.4451809138,"t":1708711200}
+{"o":2935.834116892,"h":2948.177610545,"l":2887.311482821,"c":2898.9577849239,"v":190218.9414520643,"t":1708714800}
+{"o":2898.9577849239,"h":2908.7809041607,"l":2859.0672163621,"c":2875.5196998828,"v":182175.0682738464,"t":1708718400}
+{"o":2875.5196998828,"h":2903.7360303082,"l":2856.647999913,"c":2872.2517953474,"v":196088.0403262976,"t":1708722000}
+{"o":2872.2517953474,"h":2952.9707361786,"l":2832.0419160149,"c":2909.4596269821,"v":301423.7754402267,"t":1708725600}
+{"o":2909.4596269821,"h":2937.1828969228,"l":2861.2255597944,"c":2897.4052239421,"v":293431.9252752727,"t":1708729200}
+{"o":2897.4052239421,"h":2936.5019899502,"l":2877.0368951303,"c":2912.4748376575,"v":272089.9036488202,"t":1708732800}
+{"o":2912.4748376575,"h":2976.4635835038,"l":2843.6998224805,"c":2916.0071833479,"v":351472.5390198523,"t":1708736400}
+{"o":2916.0071833479,"h":2949.5500912938,"l":2876.8709906768,"c":2916.2022157504,"v":215272.8151774952,"t":1708740000}
+{"o":2916.2022157504,"h":2938.325849683,"l":2882.8885295186,"c":2906.0566387893,"v":140750.842913151,"t":1708743600}
+{"o":2906.0566387893,"h":2938.2389237604,"l":2881.0596570002,"c":2907.8758020124,"v":149250.1265489711,"t":1708747200}
+{"o":2907.8758020124,"h":2934.2493738136,"l":2892.9057155854,"c":2931.0538350908,"v":142690.1458984731,"t":1708750800}
+{"o":2931.0538350908,"h":2938.7233685612,"l":2904.7763914462,"c":2916.3156281364,"v":182266.7347136299,"t":1708754400}
+{"o":2916.3156281364,"h":2946.9617468075,"l":2899.4895164877,"c":2930.1759620626,"v":172573.6166081406,"t":1708758000}
+{"o":2930.1759620626,"h":2960.3915213338,"l":2907.3720738428,"c":2938.5732602841,"v":157882.0109942938,"t":1708761600}
+{"o":2938.5732602841,"h":2969.6754772356,"l":2903.7268109024,"c":2938.3410800224,"v":175281.0333490815,"t":1708765200}
+{"o":2938.3410800224,"h":2975.1180130439,"l":2919.2850716432,"c":2941.1030527944,"v":130260.6377824274,"t":1708768800}
+{"o":2941.1030527944,"h":2955.5695943175,"l":2926.1278867627,"c":2939.6585036695,"v":126408.8891989685,"t":1708772400}
+{"o":2939.6585036695,"h":2975.8905844944,"l":2919.155072919,"c":2939.0570341943,"v":150064.9808681838,"t":1708776000}
+{"o":2939.0570341943,"h":2963.8499490239,"l":2930.858862765,"c":2941.715677029,"v":166932.7653812084,"t":1708779600}
+{"o":2941.715677029,"h":2966.3564493016,"l":2924.777289942,"c":2940.8412740583,"v":155607.0024364399,"t":1708783200}
+{"o":2940.8412740583,"h":2970.7647763834,"l":2932.1621286617,"c":2939.5198088614,"v":187531.4657228388,"t":1708786800}
+{"o":2939.5198088614,"h":2960.833708034,"l":2917.9085246749,"c":2943.3743709101,"v":179847.4049954723,"t":1708790400}
+{"o":2943.3743709101,"h":2981.0449255379,"l":2913.825801328,"c":2943.0976712432,"v":254847.7664798708,"t":1708794000}
+{"o":2943.0976712432,"h":2973.1150762496,"l":2926.4565718046,"c":2956.3741826512,"v":227020.4850085249,"t":1708797600}
+{"o":2956.3741826512,"h":2979.164772236,"l":2924.6118039352,"c":2947.991513352,"v":167508.6196572195,"t":1708801200}
+{"o":2947.991513352,"h":2967.6406700351,"l":2925.6956599994,"c":2936.2894325963,"v":214435.9628527244,"t":1708804800}
+{"o":2936.2894325963,"h":2971.0331150667,"l":2921.9075479309,"c":2940.5566529962,"v":210163.5954870967,"t":1708808400}
+{"o":2940.5566529962,"h":2966.3412883117,"l":2922.0295151083,"c":2938.6839588689,"v":170855.9727602348,"t":1708812000}
+{"o":2938.6839588689,"h":2948.2569247254,"l":2925.505961309,"c":2936.1836458878,"v":220098.8003921502,"t":1708815600}
+{"o":2936.1836458878,"h":2956.3002271416,"l":2918.4751217637,"c":2942.9676343286,"v":157834.7419675255,"t":1708819200}
+{"o":2942.9676343286,"h":2973.9299236871,"l":2921.114217883,"c":2940.7193022256,"v":160636.9272320669,"t":1708822800}
+{"o":2940.7193022256,"h":2979.3258082515,"l":2905.0591153265,"c":2946.8503671055,"v":220726.0647159237,"t":1708826400}
+{"o":2946.8503671055,"h":2977.4222841645,"l":2909.2029773099,"c":2942.2927515353,"v":174590.1087794315,"t":1708830000}
+{"o":2942.2927515353,"h":2964.8092064727,"l":2923.5817568397,"c":2941.8540510305,"v":155317.8073994479,"t":1708833600}
+{"o":2941.8540510305,"h":2954.8683762016,"l":2919.002444197,"c":2934.9016237051,"v":112473.9407244328,"t":1708837200}
+{"o":2934.9016237051,"h":2961.7179841466,"l":2922.7446418534,"c":2941.3485705347,"v":139894.4237778158,"t":1708840800}
+{"o":2941.3485705347,"h":2964.5272658318,"l":2923.4834118089,"c":2938.523625871,"v":132292.6826329316,"t":1708844400}
+{"o":2938.523625871,"h":2961.3574085038,"l":2920.8327365951,"c":2940.1148032509,"v":157348.2448510217,"t":1708848000}
+{"o":2940.1148032509,"h":2958.0150134616,"l":2927.7673225863,"c":2938.458220071,"v":116112.9885826925,"t":1708851600}
+{"o":2938.458220071,"h":2960.7283176073,"l":2926.3026432223,"c":2955.6312224117,"v":112294.4648138743,"t":1708855200}
+{"o":2955.6312224117,"h":2969.5601692184,"l":2922.390892708,"c":2939.3071535974,"v":116085.2562373642,"t":1708858800}
+{"o":2939.3071535974,"h":2975.6527832187,"l":2919.0786622006,"c":2939.719521232,"v":147222.8923073631,"t":1708862400}
+{"o":2939.719521232,"h":2974.4845405366,"l":2923.3625954678,"c":2959.108780214,"v":180397.3979655663,"t":1708866000}
+{"o":2959.108780214,"h":2990.6106694082,"l":2932.4395534391,"c":2959.6238524771,"v":245786.323914668,"t":1708869600}
+{"o":2959.6238524771,"h":2993.267411476,"l":2923.2200103883,"c":2964.5567274365,"v":213653.7527303075,"t":1708873200}
+{"o":2964.5567274365,"h":2985.4456883023,"l":2940.6549557842,"c":2960.3797726482,"v":232079.8369701794,"t":1708876800}
+{"o":2960.3797726482,"h":2982.1432870842,"l":2936.6291981787,"c":2959.7754266061,"v":217462.4860677387,"t":1708880400}
+{"o":2959.7754266061,"h":2992.6598282118,"l":2943.0902849653,"c":2963.1851312138,"v":177812.5444711848,"t":1708884000}
+{"o":2963.1851312138,"h":2983.9897471459,"l":2941.8997186497,"c":2963.0648463505,"v":197880.9073888867,"t":1708887600}
+{"o":2963.0648463505,"h":2992.6159444921,"l":2936.0954278317,"c":2965.008204072,"v":309851.4177801767,"t":1708891200}
+{"o":2965.008204072,"h":3000.3948723828,"l":2944.6068746392,"c":2964.3999096084,"v":224415.9168117672,"t":1708894800}
+{"o":2964.3999096084,"h":2994.3052001803,"l":2947.1989452316,"c":2976.8006000337,"v":250328.2939221835,"t":1708898400}
+{"o":2976.8006000337,"h":2985.7810703825,"l":2958.1178836647,"c":2972.0250175657,"v":164997.24386685,"t":1708902000}
+{"o":2972.0250175657,"h":2992.2259715762,"l":2946.953280576,"c":2970.6229359081,"v":209257.2242076798,"t":1708905600}
+{"o":2970.6229359081,"h":3004.8931426683,"l":2918.9026415187,"c":2967.8698035102,"v":265944.1156825843,"t":1708909200}
+{"o":2967.8698035102,"h":2993.4140868674,"l":2942.6343281491,"c":2965.69878241,"v":189190.510771946,"t":1708912800}
+{"o":2965.69878241,"h":3002.1477900172,"l":2941.7675713915,"c":2976.4540945905,"v":208735.8292654832,"t":1708916400}
+{"o":2976.4540945905,"h":2995.6688431371,"l":2951.3339068025,"c":2974.7213021035,"v":185367.8642578195,"t":1708920000}
+{"o":2974.7213021035,"h":3003.9434151948,"l":2941.9145631798,"c":2969.2906560504,"v":186434.5381801813,"t":1708923600}
+{"o":2969.2906560504,"h":2986.9391214259,"l":2954.894107944,"c":2967.6179045735,"v":167664.9948760219,"t":1708927200}
+{"o":2967.6179045735,"h":3010.5500494168,"l":2938.5942666291,"c":2982.3431448652,"v":172409.8574366354,"t":1708930800}
+{"o":2982.3431448652,"h":3007.4559564039,"l":2952.2243244853,"c":2969.1272068431,"v":178096.2068802742,"t":1708934400}
+{"o":2969.1272068431,"h":3053.9029974436,"l":2898.5673955924,"c":2971.4170192165,"v":368836.1655823427,"t":1708938000}
+{"o":2971.4170192165,"h":2996.9361447467,"l":2950.0868975064,"c":2970.486755692,"v":217417.0467984704,"t":1708941600}
+{"o":2970.486755692,"h":3018.7723982271,"l":2935.2457676814,"c":2975.7279087661,"v":263996.2517445374,"t":1708945200}
+{"o":2975.7279087661,"h":3008.1422005369,"l":2940.4198463846,"c":2977.6748737992,"v":266606.7399085468,"t":1708948800}
+{"o":2977.6748737992,"h":3000.1834177068,"l":2935.0920467054,"c":2961.7558564493,"v":313531.4465190204,"t":1708952400}
+{"o":2961.7558564493,"h":3029.172776598,"l":2940.1972309186,"c":2998.7347329659,"v":250096.4706465011,"t":1708956000}
+{"o":2998.7347329659,"h":3042.7325843633,"l":2940.5334886303,"c":3000.5611685146,"v":496788.6425370993,"t":1708959600}
+{"o":3000.5611685146,"h":3061.6981984641,"l":2928.9570915123,"c":2994.2372539181,"v":508099.5160042478,"t":1708963200}
+{"o":2994.2372539181,"h":3075.3951058599,"l":2924.1279564373,"c":3000.567668825,"v":479151.0037926284,"t":1708966800}
+{"o":3000.567668825,"h":3024.9343487744,"l":2965.356013996,"c":2993.1194697084,"v":522776.2221273804,"t":1708970400}
+{"o":2993.1194697084,"h":3026.5352293204,"l":2950.9604595356,"c":2996.3263454881,"v":440818.2982660409,"t":1708974000}
+{"o":2996.3263454881,"h":3035.7049581888,"l":2959.0941652973,"c":2993.9765230745,"v":429282.1879470152,"t":1708977600}
+{"o":2993.9765230745,"h":3021.8049423359,"l":2973.5066315118,"c":2999.0115137659,"v":271315.7595466936,"t":1708981200}
+{"o":2999.0115137659,"h":3057.245307711,"l":2959.741807905,"c":3003.8743302322,"v":362157.7340358227,"t":1708984800}
+{"o":3003.8743302322,"h":3020.9376915792,"l":2977.5499270966,"c":2992.1247836909,"v":259223.1771760684,"t":1708988400}
+{"o":2992.1247836909,"h":3033.3523514965,"l":2960.847149285,"c":3010.8519806063,"v":355004.7831364438,"t":1708992000}
+{"o":3010.8519806063,"h":3052.1952685023,"l":2956.218923248,"c":2961.0318914631,"v":520320.330217295,"t":1708995600}
+{"o":2961.0318914631,"h":3029.0153555173,"l":2935.9853078348,"c":2980.2399109456,"v":698839.1945740271,"t":1708999200}
+{"o":2980.2399109456,"h":3031.0211179144,"l":2931.3857819597,"c":2969.9126367717,"v":475921.4181819215,"t":1709002800}
+{"o":2969.9126367717,"h":3010.5432545841,"l":2941.919050658,"c":2976.0536991669,"v":470229.4805541687,"t":1709006400}
+{"o":2976.0536991669,"h":3027.310616413,"l":2955.3377355808,"c":2985.1677446455,"v":278098.2722186363,"t":1709010000}
+{"o":2985.1677446455,"h":3094.8195885892,"l":2973.2909499615,"c":3081.9295349698,"v":282652.2430998138,"t":1709013600}
+{"o":3081.9295349698,"h":3130.3428797594,"l":3050.7968928142,"c":3079.6492545374,"v":278526.7805666091,"t":1709017200}
+{"o":3079.6492545374,"h":3116.3392328834,"l":3052.0193987237,"c":3078.006605668,"v":229837.8705577406,"t":1709020800}
+{"o":3078.006605668,"h":3103.7217335918,"l":3059.0612850227,"c":3092.3028717859,"v":284207.6678047567,"t":1709024400}
+{"o":3092.3028717859,"h":3116.9124465783,"l":3031.4194903155,"c":3058.899833109,"v":262506.6417692588,"t":1709028000}
+{"o":3058.899833109,"h":3071.8197580025,"l":3018.559631882,"c":3048.5182604305,"v":275118.8852578119,"t":1709031600}
+{"o":3048.5182604305,"h":3097.1708113593,"l":2997.8449662326,"c":3049.16808029,"v":347404.0628131284,"t":1709035200}
+{"o":3049.16808029,"h":3074.0040827504,"l":3007.7405609088,"c":3039.8568847358,"v":382958.2418454607,"t":1709038800}
+{"o":3039.8568847358,"h":3097.3904404041,"l":2986.9922792943,"c":3046.8919042113,"v":418653.4721217006,"t":1709042400}
+{"o":3046.8919042113,"h":3135.4345765904,"l":2954.1594222023,"c":3053.552491188,"v":607850.2139237627,"t":1709046000}
+{"o":3053.552491188,"h":3112.6465972876,"l":2978.2330224972,"c":3046.5587076355,"v":562758.2136653895,"t":1709049600}
+{"o":3046.5587076355,"h":3070.524594861,"l":3021.4685364296,"c":3052.1187027041,"v":395161.3815253659,"t":1709053200}
+{"o":3052.1187027041,"h":3081.188800943,"l":3026.1809553241,"c":3051.542949088,"v":274109.9644292843,"t":1709056800}
+{"o":3051.542949088,"h":3086.0859719314,"l":3015.3493352896,"c":3069.454488298,"v":489848.5133573385,"t":1709060400}
+{"o":3069.454488298,"h":3095.1707964117,"l":3029.1135520996,"c":3064.6975786899,"v":356620.6739051917,"t":1709064000}
+{"o":3064.6975786899,"h":3094.4020619146,"l":3038.214882129,"c":3067.6068859415,"v":276566.206173442,"t":1709067600}
+{"o":3067.6068859415,"h":3096.5489145232,"l":3039.9344886921,"c":3062.978207195,"v":245078.6082270478,"t":1709071200}
+{"o":3062.978207195,"h":3081.4813523164,"l":3043.3629975249,"c":3065.4408276819,"v":206034.9131368959,"t":1709074800}
+{"o":3065.4408276819,"h":3125.8322077281,"l":3030.9982695665,"c":3079.7507458404,"v":321957.9958710076,"t":1709078400}
+{"o":3079.7507458404,"h":3102.2353225372,"l":3029.2154900008,"c":3072.3757759904,"v":300759.4214628405,"t":1709082000}
+{"o":3072.3757759904,"h":3098.2323725526,"l":3052.5728551012,"c":3090.1488343199,"v":276296.7976578685,"t":1709085600}
+{"o":3090.1488343199,"h":3093.0714652002,"l":3048.3514122479,"c":3057.1556389897,"v":223036.4679903611,"t":1709089200}
+{"o":3057.1556389897,"h":3097.8934745333,"l":3021.3341576101,"c":3057.6048975799,"v":377859.1711617445,"t":1709092800}
+{"o":3057.6048975799,"h":3084.9078259323,"l":3040.2312654298,"c":3054.4453223099,"v":184987.1546255705,"t":1709096400}
+{"o":3054.4453223099,"h":3082.1994703903,"l":3036.4689262281,"c":3058.5040866672,"v":190811.4763576373,"t":1709100000}
+{"o":3058.5040866672,"h":3105.1530829773,"l":3033.602712784,"c":3084.4253036362,"v":230529.9618434938,"t":1709103600}
+{"o":3084.4253036362,"h":3104.1855508267,"l":3033.6529113087,"c":3067.5797197948,"v":444246.4239166141,"t":1709107200}
+{"o":3067.5797197948,"h":3122.0493936042,"l":3009.8253558301,"c":3079.7354657177,"v":524007.7845462949,"t":1709110800}
+{"o":3079.7354657177,"h":3157.7061214582,"l":3008.3174809329,"c":3093.6103009393,"v":654840.3009942566,"t":1709114400}
+{"o":3093.6103009393,"h":3219.9212171342,"l":2991.4046668808,"c":3099.0890062903,"v":691189.7966186897,"t":1709118000}
+{"o":3099.0890062903,"h":3141.1021619055,"l":3056.533994301,"c":3099.9916007433,"v":552627.1558503046,"t":1709121600}
+{"o":3099.9916007433,"h":3158.185519905,"l":3051.9981149478,"c":3111.3392842212,"v":688774.5307419454,"t":1709125200}
+{"o":3111.3392842212,"h":3186.1790272833,"l":3022.459409396,"c":3124.3423291048,"v":708837.3746578627,"t":1709128800}
+{"o":3124.3423291048,"h":3176.3429932962,"l":3056.7491228033,"c":3129.3529997173,"v":607617.6247367291,"t":1709132400}
+{"o":3129.3529997173,"h":3226.3179221611,"l":3028.9279585869,"c":3115.2934237745,"v":857249.0272402132,"t":1709136000}
+{"o":3115.2934237745,"h":3304.4965118254,"l":2928.7848804107,"c":3117.9710024229,"v":1357103.044786111,"t":1709139600}
+{"o":3117.9710024229,"h":3236.9545229669,"l":2957.6658883703,"c":3117.8377797266,"v":1164686.0689808107,"t":1709143200}
+{"o":3117.8377797266,"h":3182.111149122,"l":3041.9289778673,"c":3106.594221287,"v":624269.5495865402,"t":1709146800}
+{"o":3106.594221287,"h":3180.3670531895,"l":3059.1693902785,"c":3115.3438244714,"v":537007.7395448119,"t":1709150400}
+{"o":3115.3438244714,"h":3230.6668643706,"l":2998.1179521704,"c":3123.6679354237,"v":582292.7422399307,"t":1709154000}
+{"o":3123.6679354237,"h":3174.8699815889,"l":3072.6727384132,"c":3116.3650632256,"v":672135.6064498546,"t":1709157600}
+{"o":3116.3650632256,"h":3203.5019635587,"l":3045.5563417759,"c":3130.0990722659,"v":640648.3785294625,"t":1709161200}
+{"o":3130.0990722659,"h":3247.3535370155,"l":3017.1093348189,"c":3148.3478320383,"v":963193.405395944,"t":1709164800}
+{"o":3148.3478320383,"h":3197.6030554352,"l":3054.4117496779,"c":3127.4846349733,"v":644352.6402363431,"t":1709168400}
+{"o":3127.4846349733,"h":3209.5480235938,"l":3068.176082193,"c":3120.8766081904,"v":580657.2739499402,"t":1709172000}
+{"o":3120.8766081904,"h":3200.7489242005,"l":3060.9196379043,"c":3146.0617638734,"v":525998.2869818704,"t":1709175600}
+{"o":3146.0617638734,"h":3181.5021591684,"l":3046.5351923724,"c":3076.1233725399,"v":472488.9540191619,"t":1709179200}
+{"o":3076.1233725399,"h":3147.3137498568,"l":2996.4476362421,"c":3076.6738292705,"v":528374.4918409657,"t":1709182800}
+{"o":3076.6738292705,"h":3113.8456275733,"l":3003.1752489061,"c":3065.5976347678,"v":462900.729974615,"t":1709186400}
+{"o":3065.5976347678,"h":3150.788997961,"l":2988.1364412646,"c":3080.764917302,"v":401337.0813565883,"t":1709190000}
+{"o":3080.764917302,"h":3246.6434062122,"l":2938.2739460697,"c":3088.1502089301,"v":763672.4837582876,"t":1709193600}
+{"o":3088.1502089301,"h":3183.5286803959,"l":2989.9735352114,"c":3074.4473203454,"v":548223.9718273976,"t":1709197200}
+{"o":3074.4473203454,"h":3111.3897267954,"l":3048.0096745314,"c":3090.23437477,"v":382139.2254038145,"t":1709200800}
+{"o":3090.23437477,"h":3149.1818262841,"l":3047.0272838107,"c":3110.6211934711,"v":402911.3908545178,"t":1709204400}
+{"o":3110.6211934711,"h":3161.9605427539,"l":3046.2016309448,"c":3091.3372019588,"v":477545.2479914916,"t":1709208000}
+{"o":3091.3372019588,"h":3207.5372976204,"l":3009.0693236496,"c":3099.654973615,"v":566619.9452585317,"t":1709211600}
+{"o":3099.654973615,"h":3246.0630349788,"l":3045.6306963189,"c":3146.4234857924,"v":726619.0250548775,"t":1709215200}
+{"o":3146.4234857924,"h":3191.6180745122,"l":3099.7258487238,"c":3141.6337397456,"v":499560.6842844874,"t":1709218800}
+{"o":3141.6337397456,"h":3296.1707104867,"l":3022.6773274617,"c":3182.3216458436,"v":674495.5063000483,"t":1709222400}
+{"o":3182.3216458436,"h":3336.5508649341,"l":3040.2084351574,"c":3198.4514467752,"v":730818.7440273195,"t":1709226000}
+{"o":3198.4514467752,"h":3291.535154856,"l":3123.6214429255,"c":3207.9412878944,"v":559428.6222759432,"t":1709229600}
+{"o":3207.9412878944,"h":3288.0562006315,"l":3151.8508352563,"c":3231.2546880722,"v":336399.5853232911,"t":1709233200}
+{"o":3231.2546880722,"h":3276.820877267,"l":3175.2480031653,"c":3196.1746150518,"v":349239.3110493774,"t":1709236800}
+{"o":3196.1746150518,"h":3344.1948832477,"l":3054.0492763182,"c":3214.3505066871,"v":682608.2496109799,"t":1709240400}
+{"o":3214.3505066871,"h":3342.8362344612,"l":3080.670649862,"c":3202.1684730815,"v":617358.7599791924,"t":1709244000}
+{"o":3202.1684730815,"h":3272.8552857113,"l":3152.1281162039,"c":3241.4816433259,"v":483356.3180485984,"t":1709247600}
+{"o":3241.4816433259,"h":3426.5062825222,"l":3072.3212579421,"c":3245.1776956667,"v":676940.3982774842,"t":1709251200}
+{"o":3245.1776956667,"h":3350.6649025574,"l":3102.3552519367,"c":3218.7913404362,"v":810946.3006317079,"t":1709254800}
+{"o":3218.7913404362,"h":3319.9235599725,"l":3138.5770098828,"c":3255.9137749489,"v":698516.8088882675,"t":1709258400}
+{"o":3255.9137749489,"h":3314.0314965759,"l":3176.7417288235,"c":3186.4305622792,"v":638207.251237153,"t":1709262000}
+{"o":3186.4305622792,"h":3273.8541715504,"l":3157.7023198248,"c":3243.2888457998,"v":577893.9614853954,"t":1709265600}
+{"o":3243.2888457998,"h":3349.3525936507,"l":3149.2377464562,"c":3255.3014218319,"v":442781.2958888909,"t":1709269200}
+{"o":3255.3014218319,"h":3296.2836001198,"l":3195.6923933706,"c":3249.5523787656,"v":345572.4669971509,"t":1709272800}
+{"o":3249.5523787656,"h":3355.8922714223,"l":3205.8377388235,"c":3297.4070552288,"v":394792.1637760567,"t":1709276400}
+{"o":3297.4070552288,"h":3334.8966794455,"l":3233.541121292,"c":3267.518233737,"v":426994.6252903646,"t":1709280000}
+{"o":3267.518233737,"h":3329.0797519951,"l":3264.0727768221,"c":3321.7721885227,"v":345820.0107788043,"t":1709283600}
+{"o":3321.7721885227,"h":3345.7142699974,"l":3255.6833835513,"c":3276.7761755908,"v":383486.4374437816,"t":1709287200}
+{"o":3276.7761755908,"h":3336.2013321114,"l":3259.6786723745,"c":3312.1082018923,"v":439808.5068495686,"t":1709290800}
+{"o":3312.1082018923,"h":3339.5550773898,"l":3268.529401179,"c":3311.8791711478,"v":423968.5454576127,"t":1709294400}
+{"o":3311.8791711478,"h":3329.1277385013,"l":3290.831784413,"c":3326.7961213808,"v":455891.3057134902,"t":1709298000}
+{"o":3326.7961213808,"h":3376.4950096278,"l":3238.1588739669,"c":3322.8394780806,"v":580821.6656949663,"t":1709301600}
+{"o":3322.8394780806,"h":3358.7568000645,"l":3219.0346459823,"c":3296.1939464005,"v":707750.9544026138,"t":1709305200}
+{"o":3296.1939464005,"h":3338.7816215231,"l":3254.3943175891,"c":3288.4986929989,"v":546655.7366630282,"t":1709308800}
+{"o":3288.4986929989,"h":3372.7496306988,"l":3098.6293420669,"c":3159.0264233678,"v":602207.5160765181,"t":1709312400}
+{"o":3159.0264233678,"h":3210.6466536561,"l":3099.9936683063,"c":3160.8423334525,"v":528415.5049136622,"t":1709316000}
+{"o":3160.8423334525,"h":3224.5659136958,"l":3074.2098515088,"c":3169.0710173469,"v":462485.5814230241,"t":1709319600}
+{"o":3169.0710173469,"h":3193.9666082811,"l":3109.9346755322,"c":3169.8818004935,"v":557263.8348401265,"t":1709323200}
+{"o":3169.8818004935,"h":3196.2890629359,"l":3122.3324113581,"c":3169.123635442,"v":492524.7880089484,"t":1709326800}
+{"o":3169.123635442,"h":3197.2524701891,"l":3120.2553976332,"c":3148.4662280358,"v":499409.077382443,"t":1709330400}
+{"o":3148.4662280358,"h":3199.6175642129,"l":3115.7241275313,"c":3148.0060677025,"v":446520.8385261065,"t":1709334000}
+{"o":3148.0060677025,"h":3208.0393269654,"l":3107.7554297377,"c":3163.4858024493,"v":678307.9071687927,"t":1709337600}
+{"o":3163.4858024493,"h":3233.2198498359,"l":3086.7599790524,"c":3168.1851946324,"v":753186.6283908159,"t":1709341200}
+{"o":3168.1851946324,"h":3197.7499092275,"l":3133.0420816211,"c":3163.1341930942,"v":389070.6614507145,"t":1709344800}
+{"o":3163.1341930942,"h":3180.0437786716,"l":3132.368380717,"c":3163.70448032,"v":429475.8098412455,"t":1709348400}
+{"o":3163.70448032,"h":3204.3572059606,"l":3136.4117291838,"c":3170.545874583,"v":290509.0801550053,"t":1709352000}
+{"o":3170.545874583,"h":3195.2107806063,"l":3123.6905815549,"c":3154.758359068,"v":353434.0096727748,"t":1709355600}
+{"o":3154.758359068,"h":3198.175117598,"l":3129.2145717883,"c":3158.6143015881,"v":291744.6125337008,"t":1709359200}
+{"o":3158.6143015881,"h":3197.6183881512,"l":3130.9724579102,"c":3188.1685217875,"v":335334.6467246246,"t":1709362800}
+{"o":3188.1685217875,"h":3234.8146300666,"l":3120.5883547438,"c":3191.3215728047,"v":483776.814093018,"t":1709366400}
+{"o":3191.3215728047,"h":3254.3754896057,"l":3109.0546333334,"c":3185.7121824508,"v":535042.2321704545,"t":1709370000}
+{"o":3185.7121824508,"h":3221.6487528054,"l":3146.4044055545,"c":3180.2661024414,"v":326938.8691551251,"t":1709373600}
+{"o":3180.2661024414,"h":3211.0549026107,"l":3158.8883427486,"c":3182.7933813376,"v":283957.9604990737,"t":1709377200}
+{"o":3182.7933813376,"h":3219.0515091432,"l":3144.3978129785,"c":3187.5944591696,"v":317664.4783225508,"t":1709380800}
+{"o":3187.5944591696,"h":3220.3592265319,"l":3146.5915542077,"c":3159.3107100679,"v":378456.3058962739,"t":1709384400}
+{"o":3159.3107100679,"h":3234.2491944693,"l":3111.9599615439,"c":3176.4396984649,"v":553787.2324477123,"t":1709388000}
+{"o":3176.4396984649,"h":3202.3533790176,"l":3138.4474756623,"c":3171.1008398236,"v":436759.5715865457,"t":1709391600}
+{"o":3171.1008398236,"h":3208.3627307239,"l":3142.6983200974,"c":3178.1713052962,"v":447867.8362530912,"t":1709395200}
+{"o":3178.1713052962,"h":3215.5973677198,"l":3146.9441040672,"c":3196.5292892736,"v":336138.8552327302,"t":1709398800}
+{"o":3196.5292892736,"h":3239.8589231432,"l":3043.749224738,"c":3086.4250025613,"v":368734.6147150073,"t":1709402400}
+{"o":3086.4250025613,"h":3113.7755692854,"l":2853.175064741,"c":2884.6474989861,"v":390617.5073380782,"t":1709406000}
+{"o":2884.6474989861,"h":2933.5185591191,"l":2820.8922416074,"c":2884.6812375841,"v":484640.7489346198,"t":1709409600}
+{"o":2884.6812375841,"h":2906.1038752181,"l":2839.5834483133,"c":2875.2276083989,"v":386255.7495975189,"t":1709413200}
+{"o":2875.2276083989,"h":2915.4088570383,"l":2861.7398276259,"c":2881.8545093057,"v":444835.9478018488,"t":1709416800}
+{"o":2881.8545093057,"h":2929.2916024179,"l":2855.1495002588,"c":2899.4468655339,"v":495385.5524394881,"t":1709420400}
+{"o":2899.4468655339,"h":2929.5668546073,"l":2865.7168926347,"c":2879.4317616809,"v":741097.2213705446,"t":1709424000}
+{"o":2879.4317616809,"h":2936.2815582451,"l":2841.9964516222,"c":2892.1674459281,"v":625318.6134305835,"t":1709427600}
+{"o":2892.1674459281,"h":2918.2345503354,"l":2845.9111247744,"c":2881.0542885864,"v":475794.6118146378,"t":1709431200}
+{"o":2881.0542885864,"h":2907.435128692,"l":2854.0231725118,"c":2880.5589438483,"v":404709.2340125948,"t":1709434800}
+{"o":2880.5589438483,"h":2910.5166570064,"l":2861.7719316381,"c":2885.5752571005,"v":512921.572394304,"t":1709438400}
+{"o":2885.5752571005,"h":2915.091104557,"l":2865.0638579903,"c":2881.5986223333,"v":496476.6004515099,"t":1709442000}
+{"o":2881.5986223333,"h":2923.6157617397,"l":2856.3821425023,"c":2880.489915995,"v":459778.4906337422,"t":1709445600}
+{"o":2880.489915995,"h":2986.8846710788,"l":2780.7493489652,"c":2868.3266597126,"v":883063.3040086249,"t":1709449200}
+{"o":2868.3266597126,"h":2977.9331186704,"l":2833.6906725353,"c":2962.293960458,"v":681524.3386151796,"t":1709452800}
+{"o":2962.293960458,"h":3065.4426311632,"l":2844.8717038189,"c":2933.3062340814,"v":531593.2963031344,"t":1709456400}
+{"o":2933.3062340814,"h":2962.9355612178,"l":2859.6695724923,"c":2864.7515632267,"v":443265.3795558406,"t":1709460000}
+{"o":2864.7515632267,"h":2882.6592950548,"l":2840.1418091075,"c":2849.1928161883,"v":433394.6509838646,"t":1709463600}
+{"o":2849.1928161883,"h":2885.4950326564,"l":2822.2426450731,"c":2865.5199989483,"v":688834.4671393782,"t":1709467200}
+{"o":2865.5199989483,"h":2882.2037826173,"l":2852.3956135851,"c":2865.8535810521,"v":480431.8232512995,"t":1709470800}
+{"o":2865.8535810521,"h":2894.2323410315,"l":2843.8981575363,"c":2863.7563633585,"v":663812.8240886778,"t":1709474400}
+{"o":2863.7563633585,"h":2883.683393299,"l":2853.1303683957,"c":2870.3859731551,"v":577778.7277621824,"t":1709478000}
+{"o":2870.3859731551,"h":2892.0768686315,"l":2829.292402009,"c":2861.8615289524,"v":572877.9820911965,"t":1709481600}
+{"o":2861.8615289524,"h":2890.5710036407,"l":2845.8424083852,"c":2859.6758011922,"v":620180.8108210635,"t":1709485200}
+{"o":2859.6758011922,"h":2886.1390320802,"l":2847.7909906318,"c":2870.8122449542,"v":631202.8165468944,"t":1709488800}
+{"o":2870.8122449542,"h":2882.2008392739,"l":2858.4626974436,"c":2865.0066835058,"v":597809.3855480028,"t":1709492400}
+{"o":2865.0066835058,"h":2892.7313421288,"l":2842.9402996185,"c":2873.7850124114,"v":576023.0876075038,"t":1709496000}
+{"o":2873.7850124114,"h":2886.7071086909,"l":2845.8137056894,"c":2859.9537632347,"v":481571.7181490664,"t":1709499600}
+{"o":2859.9537632347,"h":2907.8869940687,"l":2831.6380902159,"c":2857.082735315,"v":718147.4863590054,"t":1709503200}
+{"o":2857.082735315,"h":2893.3397731162,"l":2827.8335026331,"c":2869.0197988026,"v":702255.5175813818,"t":1709506800}
+{"o":2869.0197988026,"h":2931.1932872254,"l":2796.3547576327,"c":2877.6434132354,"v":975423.2212603351,"t":1709510400}
+{"o":2877.6434132354,"h":2887.4635347692,"l":2816.8091828927,"c":2847.7088345444,"v":843415.2493179198,"t":1709514000}
+{"o":2847.7088345444,"h":2896.1009240036,"l":2824.368114645,"c":2874.9854542439,"v":655714.105352588,"t":1709517600}
+{"o":2874.9854542439,"h":2918.1564040707,"l":2839.2272447514,"c":2881.6520198964,"v":517112.9931016169,"t":1709521200}
+{"o":2881.6520198964,"h":2921.4349208536,"l":2870.7194096127,"c":2901.39745309,"v":445974.5160897336,"t":1709524800}
+{"o":2901.39745309,"h":2920.393747165,"l":2873.9615009634,"c":2891.0314786045,"v":436219.2772871929,"t":1709528400}
+{"o":2891.0314786045,"h":2919.7266106984,"l":2884.802880997,"c":2901.1559660266,"v":396891.2041701877,"t":1709532000}
+{"o":2901.1559660266,"h":2916.6661340488,"l":2876.6908680006,"c":2911.7840822817,"v":434673.2262918256,"t":1709535600}
+{"o":2911.7840822817,"h":2975.6480300355,"l":2846.0988572524,"c":2908.2967237288,"v":673845.6731729178,"t":1709539200}
+{"o":2908.2967237288,"h":2987.3202816851,"l":2837.582119996,"c":2921.5038907554,"v":658621.6150583803,"t":1709542800}
+{"o":2921.5038907554,"h":3008.4121687733,"l":2838.6226939204,"c":2926.0449209285,"v":803181.5159240805,"t":1709546400}
+{"o":2926.0449209285,"h":2969.1637944769,"l":2883.586718353,"c":2931.7483731833,"v":504451.6466560452,"t":1709550000}
+{"o":2931.7483731833,"h":2957.3825981112,"l":2624.4724053215,"c":2651.0769232047,"v":556750.5626772571,"t":1709553600}
+{"o":2651.0769232047,"h":2695.434580206,"l":2578.3902450324,"c":2644.5147574262,"v":624832.4543355814,"t":1709557200}
+{"o":2644.5147574262,"h":2689.2890881256,"l":2601.0048102884,"c":2653.83625091,"v":851929.3296340761,"t":1709560800}
+{"o":2653.83625091,"h":2687.5899698055,"l":2630.7946709467,"c":2661.1775799127,"v":806795.4263233579,"t":1709564400}
+{"o":2661.1775799127,"h":2721.625458135,"l":2610.2776120549,"c":2671.7269218992,"v":884772.0117096793,"t":1709568000}
+{"o":2671.7269218992,"h":2726.3301492335,"l":2602.6773147254,"c":2651.2557593539,"v":1230572.7063576127,"t":1709571600}
+{"o":2651.2557593539,"h":2728.218278891,"l":2616.8039455276,"c":2686.0922391083,"v":1396733.1961008327,"t":1709575200}
+{"o":2686.0922391083,"h":2697.5419090733,"l":2638.5258725051,"c":2669.4878257822,"v":864509.657317534,"t":1709578800}
+{"o":2669.4878257822,"h":2690.7156835467,"l":2647.9146046756,"c":2685.5446386844,"v":763253.4295499149,"t":1709582400}
+{"o":2685.5446386844,"h":2707.315245868,"l":2623.2605077757,"c":2667.3414164033,"v":667010.9081901534,"t":1709586000}
+{"o":2667.3414164033,"h":2685.1839992262,"l":2624.5395695802,"c":2645.380321982,"v":531369.8786430523,"t":1709589600}
+{"o":2645.380321982,"h":2708.3667011572,"l":2608.8789084325,"c":2661.8788207126,"v":829259.6600781638,"t":1709593200}
+{"o":2661.8788207126,"h":2693.0702579491,"l":2629.5658403728,"c":2662.7553371225,"v":743015.8854626456,"t":1709596800}
+{"o":2662.7553371225,"h":2684.4498811265,"l":2623.6138917402,"c":2646.5892894491,"v":714102.5726997553,"t":1709600400}
+{"o":2646.5892894491,"h":2707.3212073598,"l":2587.6653901234,"c":2648.1480238643,"v":649650.5888170846,"t":1709604000}
+{"o":2648.1480238643,"h":2674.3296096559,"l":2631.5833497086,"c":2652.5440745694,"v":473089.277621449,"t":1709607600}
+{"o":2652.5440745694,"h":2697.3553348983,"l":2619.1652634002,"c":2645.3743742938,"v":765304.0037245794,"t":1709611200}
+{"o":2645.3743742938,"h":2745.8458443437,"l":2571.2543092172,"c":2670.5056025305,"v":867812.2848084399,"t":1709614800}
+{"o":2670.5056025305,"h":2697.204011358,"l":2637.3933709042,"c":2667.4813849282,"v":640419.7297604411,"t":1709618400}
+{"o":2667.4813849282,"h":2702.9134546168,"l":2619.3708038576,"c":2650.9819353732,"v":539125.3248157708,"t":1709622000}
+{"o":2650.9819353732,"h":2694.3348920609,"l":2639.985937548,"c":2679.109032685,"v":693236.2030785565,"t":1709625600}
+{"o":2679.109032685,"h":2696.9401463754,"l":2631.3018333377,"c":2672.192185126,"v":477455.1311613783,"t":1709629200}
+{"o":2672.192185126,"h":2713.7677578506,"l":2623.5101205732,"c":2657.7238297798,"v":951023.5335323875,"t":1709632800}
+{"o":2657.7238297798,"h":2670.3280517022,"l":2633.1856126399,"c":2640.2845775959,"v":606484.1349321303,"t":1709636400}
+{"o":2640.2845775959,"h":2688.7236270934,"l":2632.2574778116,"c":2681.4364396292,"v":728946.5973085535,"t":1709640000}
+{"o":2681.4364396292,"h":2698.9739766257,"l":2643.8012840497,"c":2668.0225726366,"v":799465.7771557503,"t":1709643600}
+{"o":2668.0225726366,"h":2797.4385434307,"l":2556.4915249696,"c":2660.9397078321,"v":1262209.5791478597,"t":1709647200}
+{"o":2660.9397078321,"h":2772.8046159301,"l":2559.1219114151,"c":2634.0874327759,"v":1454685.5012375619,"t":1709650800}
+{"o":2634.0874327759,"h":2829.1327884633,"l":2492.2154998677,"c":2673.7651415058,"v":1318567.727546721,"t":1709654400}
+{"o":2673.7651415058,"h":2791.1978922748,"l":2557.1362645612,"c":2684.7515825292,"v":1064608.5905401891,"t":1709658000}
+{"o":2684.7515825292,"h":2748.9228621347,"l":2598.8315549233,"c":2669.2237919339,"v":806716.4770588292,"t":1709661600}
+{"o":2669.2237919339,"h":2970.2115719348,"l":2400.2040148277,"c":2672.3923107252,"v":1352980.7280502459,"t":1709665200}
+{"o":2672.3923107252,"h":2791.4820984668,"l":2544.7665616062,"c":2658.0982949136,"v":1727493.6715647685,"t":1709668800}
+{"o":2658.0982949136,"h":2801.8746693697,"l":2600.1964875337,"c":2696.8728246984,"v":1256870.0734343848,"t":1709672400}
+{"o":2696.8728246984,"h":2759.2604211438,"l":2631.0720226528,"c":2741.5624368217,"v":957681.8754324049,"t":1709676000}
+{"o":2741.5624368217,"h":2864.823612896,"l":2605.7522905044,"c":2727.4135014501,"v":824373.3554306435,"t":1709679600}
+{"o":2727.4135014501,"h":2768.2771435754,"l":2647.2000938925,"c":2697.5777746101,"v":778898.2887693369,"t":1709683200}
+{"o":2697.5777746101,"h":2762.0110187393,"l":2659.8315181556,"c":2700.996835986,"v":600110.2820330068,"t":1709686800}
+{"o":2700.996835986,"h":2743.5212643511,"l":2656.9398119422,"c":2672.3003498303,"v":583604.9246989263,"t":1709690400}
+{"o":2672.3003498303,"h":2762.3516301253,"l":2670.8445703001,"c":2756.0097791871,"v":502217.9025011546,"t":1709694000}
+{"o":2756.0097791871,"h":2839.42589478,"l":2641.5557437367,"c":2722.3187093984,"v":565106.7023485986,"t":1709697600}
+{"o":2722.3187093984,"h":2809.0990632454,"l":2627.0215930256,"c":2727.6436875346,"v":802531.5976222851,"t":1709701200}
+{"o":2727.6436875346,"h":2795.1723574287,"l":2664.0822281943,"c":2749.5312733147,"v":849877.3540541069,"t":1709704800}
+{"o":2749.5312733147,"h":2776.2227444517,"l":2722.5999068396,"c":2768.1853575039,"v":716253.4754439509,"t":1709708400}
+{"o":2768.1853575039,"h":2803.510088548,"l":2699.9090831882,"c":2742.8675179052,"v":781749.2991707617,"t":1709712000}
+{"o":2742.8675179052,"h":2787.5869075274,"l":2667.6113072184,"c":2708.1126189039,"v":667710.4640049449,"t":1709715600}
+{"o":2708.1126189039,"h":2771.4677499361,"l":2708.1126189039,"c":2750.4670847591,"v":824049.374223284,"t":1709719200}
+{"o":2750.4670847591,"h":2793.5269370467,"l":2713.7095563597,"c":2748.2850349744,"v":894690.9078924017,"t":1709722800}
+{"o":2748.2850349744,"h":2813.4546945358,"l":2653.9255200499,"c":2688.2606500733,"v":833161.6003259103,"t":1709726400}
+{"o":2688.2606500733,"h":2761.4767015699,"l":2650.9281575486,"c":2741.3462241251,"v":842620.4077909589,"t":1709730000}
+{"o":2741.3462241251,"h":2774.6791835794,"l":2708.6613801747,"c":2727.9224655857,"v":915974.1515384922,"t":1709733600}
+{"o":2727.9224655857,"h":2767.5098356286,"l":2652.2619324191,"c":2722.4816447642,"v":821203.7580343098,"t":1709737200}
+{"o":2722.4816447642,"h":2751.6688004823,"l":2686.2864871695,"c":2739.1387327931,"v":895028.4934715364,"t":1709740800}
+{"o":2739.1387327931,"h":2764.484713399,"l":2717.9668167537,"c":2755.4572182314,"v":817908.9547464428,"t":1709744400}
+{"o":2755.4572182314,"h":2764.0040126972,"l":2692.624459249,"c":2747.0023387296,"v":802913.9375853839,"t":1709748000}
+{"o":2747.0023387296,"h":2787.3931451546,"l":2685.7930591005,"c":2725.2177369085,"v":867318.0383632568,"t":1709751600}
+{"o":2725.2177369085,"h":2751.39902321,"l":2710.6123832551,"c":2746.984652927,"v":797523.0578912522,"t":1709755200}
+{"o":2746.984652927,"h":2773.0310373521,"l":2700.9469712027,"c":2735.0206636083,"v":747680.9476575669,"t":1709758800}
+{"o":2735.0206636083,"h":2895.1678955047,"l":2692.66824029,"c":2861.378043538,"v":912724.3441962323,"t":1709762400}
+{"o":2861.378043538,"h":2901.6726779674,"l":2851.8685029747,"c":2872.0738735356,"v":794196.4837215143,"t":1709766000}
+{"o":2872.0738735356,"h":2967.7855083687,"l":2810.5262352112,"c":2895.1181386471,"v":944568.452993558,"t":1709769600}
+{"o":2895.1181386471,"h":2958.5973915253,"l":2832.5099945687,"c":2939.1410579264,"v":1156879.0422570263,"t":1709773200}
+{"o":2939.1410579264,"h":3016.2195514845,"l":2828.9238130752,"c":2921.8111990484,"v":1199383.2055440994,"t":1709776800}
+{"o":2921.8111990484,"h":2971.569240714,"l":2851.60651779,"c":2901.1273331795,"v":1065192.6567157938,"t":1709780400}
+{"o":2901.1273331795,"h":2938.8780445062,"l":2863.1322682953,"c":2879.6423005073,"v":884152.6624199213,"t":1709784000}
+{"o":2879.6423005073,"h":2962.2424705251,"l":2839.147688341,"c":2912.1600454398,"v":846103.5185708968,"t":1709787600}
+{"o":2912.1600454398,"h":2947.0728931607,"l":2841.0541549322,"c":2904.2608723666,"v":603346.7882827665,"t":1709791200}
+{"o":2904.2608723666,"h":2934.206669246,"l":2870.8975963547,"c":2903.9325286974,"v":574109.328552279,"t":1709794800}
+{"o":2903.9325286974,"h":2965.19036306,"l":2860.2858854482,"c":2920.1314779419,"v":696200.5270407905,"t":1709798400}
+{"o":2920.1314779419,"h":2947.6888965946,"l":2882.512565994,"c":2907.1845113752,"v":567824.1083144011,"t":1709802000}
+{"o":2907.1845113752,"h":2926.479210527,"l":2847.0144286291,"c":2879.7904551913,"v":525546.1978962197,"t":1709805600}
+{"o":2879.7904551913,"h":3004.7305472584,"l":2773.847231342,"c":2887.4062761488,"v":924293.2199113165,"t":1709809200}
+{"o":2887.4062761488,"h":2955.564478674,"l":2819.4942744188,"c":2896.7356575323,"v":699389.9742328619,"t":1709812800}
+{"o":2896.7356575323,"h":2960.7208328475,"l":2836.3795335434,"c":2897.6740997128,"v":670763.5191144218,"t":1709816400}
+{"o":2897.6740997128,"h":2985.664811851,"l":2822.2186063499,"c":2907.0195836692,"v":904375.0193507852,"t":1709820000}
+{"o":2907.0195836692,"h":2960.256451291,"l":2850.9312338677,"c":2897.2416616217,"v":748313.3133319898,"t":1709823600}
+{"o":2897.2416616217,"h":2956.7494199792,"l":2873.3205723487,"c":2903.7845248711,"v":742312.9794935799,"t":1709827200}
+{"o":2903.7845248711,"h":2933.0692608203,"l":2886.6846834095,"c":2909.9730125998,"v":828199.7234504821,"t":1709830800}
+{"o":2909.9730125998,"h":2966.9025905203,"l":2868.8795290877,"c":2949.3964391005,"v":1057942.3172745844,"t":1709834400}
+{"o":2949.3964391005,"h":2966.4036771543,"l":2920.2420798437,"c":2949.6553468792,"v":935596.3444941865,"t":1709838000}
+{"o":2949.6553468792,"h":2955.8161558015,"l":2877.9273724937,"c":2911.7139027428,"v":927447.736356186,"t":1709841600}
+{"o":2911.7139027428,"h":2962.1611941055,"l":2856.6884324703,"c":2915.0933757208,"v":900619.7294239156,"t":1709845200}
+{"o":2915.0933757208,"h":2940.5326770692,"l":2879.5217267962,"c":2914.5637918718,"v":786205.7158519145,"t":1709848800}
+{"o":2914.5637918718,"h":2929.5426282901,"l":2883.4264319887,"c":2893.6010252547,"v":537179.9800438535,"t":1709852400}
+{"o":2893.6010252547,"h":2954.6073792158,"l":2864.0849642442,"c":2910.4072845164,"v":730232.0109580458,"t":1709856000}
+{"o":2910.4072845164,"h":2966.9090666071,"l":2864.7652254683,"c":2903.5134453771,"v":673613.689388116,"t":1709859600}
+{"o":2903.5134453771,"h":2940.7343244351,"l":2899.0634361066,"c":2909.9874251165,"v":681095.4839811381,"t":1709863200}
+{"o":2909.9874251165,"h":2938.7855086466,"l":2886.1488645508,"c":2921.9992972655,"v":649357.9953838759,"t":1709866800}
+{"o":2921.9992972655,"h":2932.0321395411,"l":2870.8831660848,"c":2897.1984628278,"v":592154.9151726292,"t":1709870400}
+{"o":2897.1984628278,"h":2929.6413566779,"l":2855.1174962327,"c":2894.6586289317,"v":517333.9066034671,"t":1709874000}
+{"o":2894.6586289317,"h":2948.3812743922,"l":2870.4416972748,"c":2928.7891779121,"v":584145.2451047782,"t":1709877600}
+{"o":2928.7891779121,"h":2940.1201864444,"l":2890.2048093064,"c":2912.5324710282,"v":486652.4619473437,"t":1709881200}
+{"o":2912.5324710282,"h":2950.8201532925,"l":2884.3895708258,"c":2916.5598059257,"v":462137.6751551796,"t":1709884800}
+{"o":2916.5598059257,"h":2929.4880222461,"l":2874.8691936427,"c":2881.1524310546,"v":479460.8696427183,"t":1709888400}
+{"o":2881.1524310546,"h":2926.7036082883,"l":2875.4578847624,"c":2898.8567815512,"v":427210.0731029132,"t":1709892000}
+{"o":2898.8567815512,"h":2954.8438116852,"l":2852.9459631355,"c":2917.1903670616,"v":500738.4301197195,"t":1709895600}
+{"o":2917.1903670616,"h":2936.7385643475,"l":2883.727710274,"c":2912.8910721628,"v":538528.6098380155,"t":1709899200}
+{"o":2912.8910721628,"h":2932.2706004206,"l":2853.3164367675,"c":2885.0374674409,"v":611709.2620790763,"t":1709902800}
+{"o":2885.0374674409,"h":2982.2599708741,"l":2833.6466493232,"c":2899.3090585061,"v":817093.3481292998,"t":1709906400}
+{"o":2899.3090585061,"h":3029.2616952797,"l":2758.3582383054,"c":2893.7701963192,"v":1400593.3354956449,"t":1709910000}
+{"o":2893.7701963192,"h":3024.660654773,"l":2787.2549689051,"c":2906.8211705054,"v":1293643.4097946892,"t":1709913600}
+{"o":2906.8211705054,"h":2959.2341071996,"l":2796.5627295755,"c":2852.3794641023,"v":1040682.8460668852,"t":1709917200}
+{"o":2852.3794641023,"h":2910.937799493,"l":2809.1657301852,"c":2874.1497634501,"v":984544.2681643873,"t":1709920800}
+{"o":2874.1497634501,"h":2915.4670232637,"l":2840.6416468481,"c":2906.8192508834,"v":1081147.3058856132,"t":1709924400}
+{"o":2906.8192508834,"h":2933.8048467835,"l":2838.5941003837,"c":2884.8145907549,"v":1012604.7675603748,"t":1709928000}
+{"o":2884.8145907549,"h":2936.5219904727,"l":2826.7779249382,"c":2869.3252414106,"v":1089089.448765432,"t":1709931600}
+{"o":2869.3252414106,"h":2895.0910952368,"l":2844.3728534927,"c":2874.450353296,"v":894525.4631104952,"t":1709935200}
+{"o":2874.450353296,"h":2961.0330808843,"l":2857.254473529,"c":2884.891372213,"v":601051.0806417515,"t":1709938800}
+{"o":2884.891372213,"h":2931.5809062108,"l":2848.5490290933,"c":2896.7464761366,"v":439404.9606197951,"t":1709942400}
+{"o":2896.7464761366,"h":2900.2735702134,"l":2852.2137860358,"c":2865.4350740954,"v":375831.3487165007,"t":1709946000}
+{"o":2865.4350740954,"h":2927.3847290086,"l":2853.3395741299,"c":2907.7207378112,"v":371409.1200380201,"t":1709949600}
+{"o":2907.7207378112,"h":2911.0169676533,"l":2886.083712168,"c":2892.8956716216,"v":308674.705708564,"t":1709953200}
+{"o":2892.8956716216,"h":2914.7219235149,"l":2881.8907896743,"c":2914.3972770957,"v":289844.7896848151,"t":1709956800}
+{"o":2914.3972770957,"h":2939.2412882983,"l":2854.2971532429,"c":2887.8164343024,"v":300750.9367681909,"t":1709960400}
+{"o":2887.8164343024,"h":2907.0592109324,"l":2851.6839610268,"c":2882.9845311745,"v":309978.4216276314,"t":1709964000}
+{"o":2882.9845311745,"h":2893.6069337717,"l":2849.8887086801,"c":2880.9060081096,"v":332343.8672787517,"t":1709967600}
+{"o":2880.9060081096,"h":2919.2809785571,"l":2854.2889047781,"c":2889.9278780217,"v":306633.9591876878,"t":1709971200}
+{"o":2889.9278780217,"h":2914.5262822453,"l":2834.3416773474,"c":2861.9570446884,"v":334959.7039803275,"t":1709974800}
+{"o":2861.9570446884,"h":2914.2961232836,"l":2823.7673703897,"c":2899.1559806707,"v":328286.6987720261,"t":1709978400}
+{"o":2899.1559806707,"h":2906.0984580617,"l":2850.4810879154,"c":2873.8167604363,"v":251304.6190153011,"t":1709982000}
+{"o":2873.8167604363,"h":2899.1428666008,"l":2842.6704600173,"c":2862.3201776014,"v":321260.6993397683,"t":1709985600}
+{"o":2862.3201776014,"h":2885.3420471409,"l":2851.4282540433,"c":2870.0097752597,"v":316795.3912131586,"t":1709989200}
+{"o":2870.0097752597,"h":2892.1262463831,"l":2859.1189764873,"c":2882.440866341,"v":364454.7764443475,"t":1709992800}
+{"o":2882.440866341,"h":2900.9026156636,"l":2849.1735152443,"c":2872.9477636328,"v":429200.4713209721,"t":1709996400}
+{"o":2872.9477636328,"h":2907.1102940162,"l":2837.4987102035,"c":2870.5425862901,"v":447980.9654175161,"t":1710000000}
+{"o":2870.5425862901,"h":2914.9797938416,"l":2837.8705265384,"c":2900.3434993463,"v":513361.8577914903,"t":1710003600}
+{"o":2900.3434993463,"h":2917.2042694371,"l":2865.6354113696,"c":2892.8278488347,"v":402747.0688613183,"t":1710007200}
+{"o":2892.8278488347,"h":2910.9526191592,"l":2886.3405524478,"c":2899.6482172476,"v":442262.9060944141,"t":1710010800}
+{"o":2899.6482172476,"h":2933.9266329028,"l":2891.5110993369,"c":2919.2963331981,"v":441868.8835189839,"t":1710014400}
+{"o":2919.2963331981,"h":2940.6582474768,"l":2901.9491837893,"c":2915.2057197628,"v":433254.3791105299,"t":1710018000}
+{"o":2915.2057197628,"h":2951.9267217376,"l":2893.4464461347,"c":2916.7496681555,"v":443213.4353306994,"t":1710021600}
+{"o":2916.7496681555,"h":2935.9618519455,"l":2890.200568255,"c":2917.2233325205,"v":454351.8783658019,"t":1710025200}
+{"o":2917.2233325205,"h":2956.7700637061,"l":2897.9266571485,"c":2936.6564811757,"v":491009.6845429738,"t":1710028800}
+{"o":2936.6564811757,"h":2994.2779820964,"l":2927.726941107,"c":2969.8205849508,"v":464933.8554489078,"t":1710032400}
+{"o":2969.8205849508,"h":3000.0634283168,"l":2961.3215945182,"c":2984.4073249619,"v":351087.7945044173,"t":1710036000}
+{"o":2984.4073249619,"h":3000.4318321275,"l":2956.5966382357,"c":2981.9915890804,"v":383368.3055257899,"t":1710039600}
+{"o":2981.9915890804,"h":2998.9990639774,"l":2979.3939127267,"c":2988.612649923,"v":363571.2520850937,"t":1710043200}
+{"o":2988.612649923,"h":3019.1171378523,"l":2986.6714592635,"c":3003.1636041451,"v":365636.9153888521,"t":1710046800}
+{"o":3003.1636041451,"h":3013.8974933072,"l":2976.7200475697,"c":2983.2616487358,"v":372238.706684245,"t":1710050400}
+{"o":2983.2616487358,"h":3028.8171462856,"l":2958.155890014,"c":3023.0998783465,"v":430671.949880507,"t":1710054000}
+{"o":3023.0998783465,"h":3038.4754871033,"l":2984.5794569901,"c":3023.5727886438,"v":362066.7061987121,"t":1710057600}
+{"o":3023.5727886438,"h":3063.0465693083,"l":2979.8138908544,"c":3007.8103266395,"v":442708.0042887193,"t":1710061200}
+{"o":3007.8103266395,"h":3053.7630278868,"l":3002.7393294848,"c":3035.2115133334,"v":414171.8644460082,"t":1710064800}
+{"o":3035.2115133334,"h":3041.3808381386,"l":2930.9859996,"c":3000.7590620678,"v":365190.926552769,"t":1710068400}
+{"o":3000.7590620678,"h":3026.5523391552,"l":2977.4766684152,"c":3014.9025529074,"v":378609.8222806017,"t":1710072000}
+{"o":3014.9025529074,"h":3016.9217163731,"l":2976.6395210866,"c":2987.8565539322,"v":453331.3601057527,"t":1710075600}
+{"o":2987.8565539322,"h":3039.048552267,"l":2927.7185871631,"c":3001.3747543388,"v":579733.8445135291,"t":1710079200}
+{"o":3001.3747543388,"h":3012.7697242595,"l":2941.1402661623,"c":2967.665531963,"v":491025.9642300278,"t":1710082800}
+{"o":2967.665531963,"h":3021.5744115544,"l":2965.3984765663,"c":3000.4240979438,"v":469032.3576023417,"t":1710086400}
+{"o":3000.4240979438,"h":3065.3985873393,"l":2975.5310055745,"c":3044.9010707471,"v":404695.5954844464,"t":1710090000}
+{"o":3044.9010707471,"h":3080.1810062127,"l":3034.2031094991,"c":3057.8120923903,"v":395695.8322663409,"t":1710093600}
+{"o":3057.8120923903,"h":3089.1446865096,"l":3037.6144571565,"c":3054.9322138526,"v":402392.8712841176,"t":1710097200}
+{"o":3054.9322138526,"h":3079.3125257146,"l":3033.8850939846,"c":3067.1590641297,"v":416026.5924965566,"t":1710100800}
+{"o":3067.1590641297,"h":3094.205851422,"l":3039.6825115266,"c":3058.237751646,"v":438900.3226238298,"t":1710104400}
+{"o":3058.237751646,"h":3121.3151047907,"l":2985.3683827379,"c":3076.5522645158,"v":610445.792033628,"t":1710108000}
+{"o":3076.5522645158,"h":3134.2565598658,"l":3025.0912644765,"c":3082.3581874502,"v":441363.7256764425,"t":1710111600}
+{"o":3082.3581874502,"h":3244.3792262114,"l":2936.1414716051,"c":3128.1696834134,"v":637793.1584859816,"t":1710115200}
+{"o":3128.1696834134,"h":3176.4058075506,"l":3053.2974410978,"c":3109.5558982451,"v":730746.4600664283,"t":1710118800}
+{"o":3109.5558982451,"h":3136.412310747,"l":3074.316255379,"c":3118.2748161613,"v":410998.7512233416,"t":1710122400}
+{"o":3118.2748161613,"h":3170.7867054962,"l":3086.9798798524,"c":3134.992527549,"v":427733.2216004655,"t":1710126000}
+{"o":3134.992527549,"h":3192.420388842,"l":3089.4019753451,"c":3157.7510451059,"v":348209.640514733,"t":1710129600}
+{"o":3157.7510451059,"h":3194.142897958,"l":3140.8133290404,"c":3151.0107374801,"v":339742.857073043,"t":1710133200}
+{"o":3151.0107374801,"h":3224.6465056018,"l":3128.4929106014,"c":3216.832976761,"v":334448.1046187637,"t":1710136800}
+{"o":3216.832976761,"h":3330.4655416212,"l":3063.1771088777,"c":3166.8238671265,"v":788177.8724285587,"t":1710140400}
+{"o":3166.8238671265,"h":3216.3682780595,"l":3127.6708321174,"c":3174.9760179385,"v":463604.6696114035,"t":1710144000}
+{"o":3174.9760179385,"h":3192.9751520828,"l":3142.199064629,"c":3155.7115024558,"v":394864.218251766,"t":1710147600}
+{"o":3155.7115024558,"h":3193.0107659793,"l":3131.167339888,"c":3158.9083657289,"v":308968.548180211,"t":1710151200}
+{"o":3158.9083657289,"h":3191.4230735006,"l":3128.4375737208,"c":3152.3714418485,"v":423040.3478137149,"t":1710154800}
+{"o":3152.3714418485,"h":3193.1833579252,"l":3122.4130591448,"c":3144.2694875603,"v":427704.7658059735,"t":1710158400}
+{"o":3144.2694875603,"h":3216.4345405592,"l":3088.0103339421,"c":3162.0876605636,"v":531248.242618739,"t":1710162000}
+{"o":3162.0876605636,"h":3232.1499661362,"l":3113.4781548513,"c":3166.6389732646,"v":506508.5489224851,"t":1710165600}
+{"o":3166.6389732646,"h":3196.4841986334,"l":3136.2209747461,"c":3161.8946052926,"v":536313.8969361749,"t":1710169200}
+{"o":3161.8946052926,"h":3203.7664950761,"l":3136.7531602942,"c":3183.082532356,"v":638798.0741338197,"t":1710172800}
+{"o":3183.082532356,"h":3196.0564549612,"l":3163.2718541907,"c":3192.5715347194,"v":484021.2962500994,"t":1710176400}
+{"o":3192.5715347194,"h":3231.7680581796,"l":3161.5427641399,"c":3199.0602387228,"v":414606.7994763755,"t":1710180000}
+{"o":3199.0602387228,"h":3219.6719365922,"l":3172.3042244881,"c":3189.032902119,"v":449257.884166321,"t":1710183600}
+{"o":3189.032902119,"h":3214.4293856374,"l":3138.6967472383,"c":3177.4291509738,"v":395702.3754473209,"t":1710187200}
+{"o":3177.4291509738,"h":3242.543170272,"l":3138.3895169064,"c":3170.4874252508,"v":393824.5779237444,"t":1710190800}
+{"o":3170.4874252508,"h":3229.9283037309,"l":3150.4948401865,"c":3193.4947655869,"v":372770.2968019019,"t":1710194400}
+{"o":3193.4947655869,"h":3225.1871785393,"l":3159.6430343092,"c":3198.6144601839,"v":376795.1118346392,"t":1710198000}
+{"o":3198.6144601839,"h":3244.3825980333,"l":3166.5175560006,"c":3168.246121139,"v":433635.404430537,"t":1710201600}
+{"o":3168.246121139,"h":3225.4063681019,"l":3164.6258652896,"c":3222.9853442121,"v":359494.5011924729,"t":1710205200}
+{"o":3222.9853442121,"h":3318.0002366079,"l":3134.6980117446,"c":3198.1451471075,"v":536804.5340206655,"t":1710208800}
+{"o":3198.1451471075,"h":3282.2340899109,"l":3085.6418939083,"c":3168.2032844536,"v":687154.851150036,"t":1710212400}
+{"o":3168.2032844536,"h":3276.4739236751,"l":2951.3280192169,"c":3182.7795184043,"v":574856.7786856614,"t":1710216000}
+{"o":3182.7795184043,"h":3215.3869952644,"l":3156.2368881468,"c":3213.7596902944,"v":362736.4661258275,"t":1710219600}
+{"o":3213.7596902944,"h":3253.564755187,"l":3104.3600072705,"c":3236.8044838646,"v":515931.2296131487,"t":1710223200}
+{"o":3236.8044838646,"h":3241.9157177298,"l":3156.8040596044,"c":3165.6723260575,"v":432822.8708030868,"t":1710226800}
+{"o":3165.6723260575,"h":3271.3470750931,"l":3090.0995409908,"c":3210.6771241317,"v":653607.5028060559,"t":1710230400}
+{"o":3210.6771241317,"h":3298.3320133382,"l":3148.2160146178,"c":3199.6621920139,"v":384862.5754699913,"t":1710234000}
+{"o":3199.6621920139,"h":3240.9859083063,"l":3159.0534538774,"c":3167.6120638847,"v":423868.2358010546,"t":1710237600}
+{"o":3167.6120638847,"h":3234.80020824,"l":3155.3702551689,"c":3187.9554892899,"v":401436.32249708,"t":1710241200}
+{"o":817.3616169813,"h":821.8576795886,"l":802.3928914541,"c":817.3616169813,"v":381218.3347504988,"t":1703044800}
+{"o":817.3616169813,"h":832.5487965247,"l":810.2347974272,"c":825.9679058832,"v":316122.6063756155,"t":1703048400}
+{"o":825.9679058832,"h":836.7989940762,"l":813.6249870151,"c":825.3194656634,"v":374443.1210578867,"t":1703052000}
+{"o":825.3194656634,"h":832.1599445354,"l":808.9991455621,"c":825.2601895972,"v":288355.7555586948,"t":1703055600}
+{"o":825.2601895972,"h":859.606360509,"l":817.6723161703,"c":850.4884424712,"v":323566.3302332215,"t":1703059200}
+{"o":850.4884424712,"h":867.0603243091,"l":840.1972137282,"c":855.9101330236,"v":347280.2055495975,"t":1703062800}
+{"o":855.9101330236,"h":862.500589247,"l":833.8513941169,"c":843.2186323276,"v":475340.6082493742,"t":1703066400}
+{"o":843.2186323276,"h":850.5702459233,"l":826.6333684304,"c":840.9837194492,"v":308078.2590268534,"t":1703070000}
+{"o":840.9837194492,"h":846.8275486265,"l":831.9330598378,"c":842.1025197194,"v":313347.3476738935,"t":1703073600}
+{"o":842.1025197194,"h":867.8383009506,"l":817.483613311,"c":845.9152799901,"v":464427.4769048798,"t":1703077200}
+{"o":845.9152799901,"h":864.4606882878,"l":836.4101766902,"c":850.4547740261,"v":582532.939374749,"t":1703080800}
+{"o":850.4547740261,"h":898.5432884019,"l":832.4267383334,"c":869.4436175968,"v":834494.3002859034,"t":1703084400}
+{"o":869.4436175968,"h":880.2887390928,"l":843.0347644734,"c":862.6498390654,"v":613050.9096415603,"t":1703088000}
+{"o":862.6498390654,"h":898.1549908438,"l":831.9012029563,"c":872.3801037339,"v":804690.502453931,"t":1703091600}
+{"o":872.3801037339,"h":903.8858101591,"l":850.3356488254,"c":874.0830697789,"v":661039.2396866941,"t":1703095200}
+{"o":874.0830697789,"h":897.4874101485,"l":853.8719238323,"c":876.2769314474,"v":548452.5240029303,"t":1703098800}
+{"o":876.2769314474,"h":931.9506131256,"l":856.7003182629,"c":909.6335079891,"v":638870.2798293075,"t":1703102400}
+{"o":909.6335079891,"h":927.7850520754,"l":886.6958060578,"c":904.114841088,"v":478405.8877034092,"t":1703106000}
+{"o":904.114841088,"h":928.2778595514,"l":879.8921217356,"c":903.8878827173,"v":448837.6286174728,"t":1703109600}
+{"o":903.8878827173,"h":934.8053172123,"l":899.8071986986,"c":930.7659503857,"v":340532.3964871695,"t":1703113200}
+{"o":930.7659503857,"h":943.7632203037,"l":906.4255210963,"c":927.5567649729,"v":484575.3467386555,"t":1703116800}
+{"o":927.5567649729,"h":941.8794206117,"l":908.7891601758,"c":927.7697126772,"v":530388.9438861,"t":1703120400}
+{"o":927.7697126772,"h":946.24626295,"l":901.8382691498,"c":927.6167229777,"v":679177.2691083921,"t":1703124000}
+{"o":927.6167229777,"h":934.9988937323,"l":914.9515333811,"c":924.0383120179,"v":523777.5890849531,"t":1703127600}
+{"o":924.0383120179,"h":946.0821093874,"l":919.5423774156,"c":940.5833080962,"v":434543.2023986446,"t":1703131200}
+{"o":940.5833080962,"h":942.8898052023,"l":907.2096523785,"c":925.8033622738,"v":489352.3483748609,"t":1703134800}
+{"o":925.8033622738,"h":959.7794759691,"l":901.6800360723,"c":931.1989021564,"v":406387.8325640412,"t":1703138400}
+{"o":931.1989021564,"h":941.7300101089,"l":921.2942990766,"c":932.7996086132,"v":377005.6298183121,"t":1703142000}
+{"o":932.7996086132,"h":941.6481646038,"l":920.6400947823,"c":926.3218687249,"v":355116.9579010363,"t":1703145600}
+{"o":926.3218687249,"h":947.8483474171,"l":912.8205601238,"c":938.7936204068,"v":401057.1983161178,"t":1703149200}
+{"o":938.7936204068,"h":961.0587516698,"l":915.0745050152,"c":932.974512306,"v":430990.145822623,"t":1703152800}
+{"o":932.974512306,"h":943.5128993247,"l":925.9059087437,"c":934.7058369521,"v":503223.9360979616,"t":1703156400}
+{"o":934.7058369521,"h":951.9557871238,"l":908.4522312456,"c":936.1106207534,"v":637438.0261773258,"t":1703160000}
+{"o":936.1106207534,"h":949.6111482,"l":926.3030782527,"c":946.3336226304,"v":461270.3100395871,"t":1703163600}
+{"o":946.3336226304,"h":983.6152175844,"l":914.8305117076,"c":957.8752009916,"v":688988.0296639358,"t":1703167200}
+{"o":957.8752009916,"h":974.50157515,"l":941.3988797054,"c":961.4216655216,"v":551693.7641611909,"t":1703170800}
+{"o":961.4216655216,"h":985.9910942053,"l":946.08080559,"c":973.4087733101,"v":528183.2351339473,"t":1703174400}
+{"o":973.4087733101,"h":1022.2983373989,"l":928.3303170413,"c":991.6502777763,"v":898853.6894307892,"t":1703178000}
+{"o":991.6502777763,"h":1037.524454343,"l":946.5062938844,"c":995.064328454,"v":833949.0228805746,"t":1703181600}
+{"o":995.064328454,"h":1016.2627933787,"l":967.2565904185,"c":1003.0179850936,"v":641717.2296690573,"t":1703185200}
+{"o":1003.0179850936,"h":1034.1460031871,"l":996.4804335244,"c":1028.4700274258,"v":481522.341092459,"t":1703188800}
+{"o":1028.4700274258,"h":1045.5146976597,"l":1008.660615633,"c":1030.1611464422,"v":591985.5120610904,"t":1703192400}
+{"o":1030.1611464422,"h":1065.8402435215,"l":999.2131749483,"c":1036.8731279789,"v":518474.7896443326,"t":1703196000}
+{"o":1036.8731279789,"h":1056.8384352162,"l":1017.7989338722,"c":1039.1957800056,"v":521960.4226661787,"t":1703199600}
+{"o":1039.1957800056,"h":1067.2843043903,"l":1025.4015183794,"c":1051.325139116,"v":499740.1046764763,"t":1703203200}
+{"o":1051.325139116,"h":1103.2648529525,"l":993.8249652684,"c":1049.7394568004,"v":616134.5508224021,"t":1703206800}
+{"o":1049.7394568004,"h":1099.4759448743,"l":1042.1041933669,"c":1079.1989552334,"v":661271.9757855127,"t":1703210400}
+{"o":1079.1989552334,"h":1103.9900480955,"l":1054.531713472,"c":1068.9077994348,"v":582612.8489940404,"t":1703214000}
+{"o":1068.9077994348,"h":1100.1132172454,"l":1059.1636151039,"c":1097.4586754,"v":477812.8200135278,"t":1703217600}
+{"o":1097.4586754,"h":1105.3557762169,"l":1082.0821194771,"c":1094.4906701065,"v":549688.9109655838,"t":1703221200}
+{"o":1094.4906701065,"h":1176.4148647819,"l":1026.3433230065,"c":1102.5782176541,"v":869903.7446353586,"t":1703224800}
+{"o":1102.5782176541,"h":1148.8287722984,"l":1078.7174129912,"c":1133.3797313013,"v":796967.9142272114,"t":1703228400}
+{"o":1133.3797313013,"h":1243.7150379972,"l":1100.6553894027,"c":1204.0095976243,"v":638399.3150168639,"t":1703232000}
+{"o":1204.0095976243,"h":1239.3003847559,"l":1175.5177401916,"c":1205.5128436358,"v":644635.8961230193,"t":1703235600}
+{"o":1205.5128436358,"h":1224.3408435515,"l":1120.0514439155,"c":1157.3093909483,"v":413814.5566419333,"t":1703239200}
+{"o":1157.3093909483,"h":1175.6451911372,"l":1123.1463493175,"c":1147.8719242688,"v":363072.663815677,"t":1703242800}
+{"o":1147.8719242688,"h":1171.783073009,"l":1122.7446151893,"c":1148.0345369328,"v":450116.4204418974,"t":1703246400}
+{"o":1148.0345369328,"h":1174.932988031,"l":1134.0040615773,"c":1156.6426974409,"v":380433.3594419739,"t":1703250000}
+{"o":1156.6426974409,"h":1179.6204405393,"l":1130.8796073585,"c":1168.6989055868,"v":434437.6445753021,"t":1703253600}
+{"o":1168.6989055868,"h":1200.2926274491,"l":1119.8435620243,"c":1153.5315134104,"v":483719.0816596469,"t":1703257200}
+{"o":1153.5315134104,"h":1200.3089080573,"l":1104.3974939204,"c":1164.3022826508,"v":552237.6708420319,"t":1703260800}
+{"o":1164.3022826508,"h":1184.6006034386,"l":1139.0074981852,"c":1167.7770894436,"v":524059.8258971589,"t":1703264400}
+{"o":1167.7770894436,"h":1194.4686181761,"l":1145.1845470699,"c":1176.121552274,"v":408185.0351852162,"t":1703268000}
+{"o":1176.121552274,"h":1186.8123078089,"l":1152.3573240345,"c":1178.3030699916,"v":477189.2519525579,"t":1703271600}
+{"o":1178.3030699916,"h":1201.2728457996,"l":1148.2809363722,"c":1189.4697912941,"v":381558.3615790418,"t":1703275200}
+{"o":1189.4697912941,"h":1220.6993872653,"l":1186.8715015842,"c":1203.1292813544,"v":394224.7491104717,"t":1703278800}
+{"o":1203.1292813544,"h":1220.4171583158,"l":1199.6160650084,"c":1217.0760874889,"v":387409.7253855517,"t":1703282400}
+{"o":1217.0760874889,"h":1266.6787661703,"l":1199.7162328261,"c":1254.8666409335,"v":427167.4851735265,"t":1703286000}
+{"o":1254.8666409335,"h":1289.2262027049,"l":1224.031889012,"c":1254.8107119087,"v":511571.4503514492,"t":1703289600}
+{"o":1254.8107119087,"h":1268.0429724873,"l":1214.7928835166,"c":1240.8136361159,"v":599502.5792308761,"t":1703293200}
+{"o":1240.8136361159,"h":1256.3971063878,"l":1233.9043341283,"c":1240.1761044856,"v":622332.4672100712,"t":1703296800}
+{"o":1240.1761044856,"h":1267.9603316474,"l":1216.4983580641,"c":1221.5663008699,"v":806584.1459132106,"t":1703300400}
+{"o":1221.5663008699,"h":1233.9837194491,"l":1174.4131827326,"c":1217.473470613,"v":635733.0654904274,"t":1703304000}
+{"o":1217.473470613,"h":1245.7575221983,"l":1214.5312878194,"c":1234.9555632879,"v":421930.7124245777,"t":1703307600}
+{"o":1234.9555632879,"h":1320.8306425313,"l":1225.9516501289,"c":1298.9727803531,"v":304640.7600453392,"t":1703311200}
+{"o":1298.9727803531,"h":1304.0727018458,"l":1272.6951192186,"c":1279.0396601397,"v":281322.6119302125,"t":1703314800}
+{"o":1279.0396601397,"h":1291.1650931508,"l":1266.2895478081,"c":1279.266422296,"v":265040.2681529452,"t":1703318400}
+{"o":1279.266422296,"h":1370.4863677805,"l":1267.1535788395,"c":1353.7526069813,"v":243922.6941122805,"t":1703322000}
+{"o":1353.7526069813,"h":1382.687941556,"l":1344.8670181841,"c":1366.238881622,"v":201814.3095112954,"t":1703325600}
+{"o":1366.238881622,"h":1388.0167551858,"l":1346.1961048336,"c":1361.2057487829,"v":237240.0004025762,"t":1703329200}
+{"o":1361.2057487829,"h":1462.8882315152,"l":1359.1764995878,"c":1427.524602307,"v":301855.9122224388,"t":1703332800}
+{"o":1427.524602307,"h":1512.8057804297,"l":1404.1389811796,"c":1459.2673815128,"v":288191.6268977247,"t":1703336400}
+{"o":1459.2673815128,"h":1463.9042191806,"l":1254.7630324027,"c":1265.1840497526,"v":483363.067451229,"t":1703340000}
+{"o":1265.1840497526,"h":1285.7881590014,"l":1249.9801793844,"c":1273.8657561682,"v":504029.1004481341,"t":1703343600}
+{"o":1273.8657561682,"h":1335.2995800856,"l":1258.0536160317,"c":1323.5637066303,"v":373894.3889137696,"t":1703347200}
+{"o":1323.5637066303,"h":1347.6386266024,"l":1318.5133259029,"c":1340.9353371144,"v":449412.4779218972,"t":1703350800}
+{"o":1340.9353371144,"h":1408.032632004,"l":1306.7390492276,"c":1364.0583396943,"v":782329.8170044818,"t":1703354400}
+{"o":1364.0583396943,"h":1383.8077424562,"l":1319.9639129655,"c":1354.276856137,"v":522794.5805454594,"t":1703358000}
+{"o":1354.276856137,"h":1366.4621188695,"l":1329.3780073611,"c":1350.5491951879,"v":366540.0672149118,"t":1703361600}
+{"o":1350.5491951879,"h":1374.7806319653,"l":1334.3476708373,"c":1365.2206904592,"v":415378.5291257228,"t":1703365200}
+{"o":1365.2206904592,"h":1454.9598251542,"l":1264.0067306387,"c":1366.3274195957,"v":519862.028181709,"t":1703368800}
+{"o":1366.3274195957,"h":1380.1574242115,"l":1302.6683093142,"c":1362.0895639988,"v":554947.8064249802,"t":1703372400}
+{"o":1362.0895639988,"h":1385.1153425727,"l":1344.427176248,"c":1370.8672412242,"v":447669.4959225318,"t":1703376000}
+{"o":1370.8672412242,"h":1408.3636539232,"l":1335.1699020579,"c":1386.2256635556,"v":432823.9752334108,"t":1703379600}
+{"o":1386.2256635556,"h":1411.1911561988,"l":1349.0425548149,"c":1381.4449057874,"v":485393.0582379255,"t":1703383200}
+{"o":1381.4449057874,"h":1435.4841650269,"l":1347.088337377,"c":1400.6712270575,"v":476227.8960355039,"t":1703386800}
+{"o":1400.6712270575,"h":1461.4808107538,"l":1368.9067843772,"c":1427.6413696792,"v":561796.6708804754,"t":1703390400}
+{"o":1427.6413696792,"h":1461.1983142615,"l":1372.7107306478,"c":1432.7459736395,"v":454143.588290763,"t":1703394000}
+{"o":1432.7459736395,"h":1475.8123494118,"l":1393.0535848102,"c":1461.1261651887,"v":475955.8030304741,"t":1703397600}
+{"o":1461.1261651887,"h":1486.4383945912,"l":1423.6700619713,"c":1460.8935194165,"v":328920.3687118331,"t":1703401200}
+{"o":1460.8935194165,"h":1466.3933509222,"l":1407.9896185159,"c":1423.6344169995,"v":320007.2269377897,"t":1703404800}
+{"o":1423.6344169995,"h":1447.9922910217,"l":1403.6169679742,"c":1421.8122904194,"v":261530.8476176875,"t":1703408400}
+{"o":1421.8122904194,"h":1446.5174038242,"l":1273.2592206397,"c":1298.1249283168,"v":495070.8667204153,"t":1703412000}
+{"o":1298.1249283168,"h":1306.3201112123,"l":1207.6790914449,"c":1251.7305193331,"v":364861.645290207,"t":1703415600}
+{"o":1251.7305193331,"h":1302.4294278778,"l":1214.6786089892,"c":1255.493025917,"v":328599.5320477195,"t":1703419200}
+{"o":1255.493025917,"h":1270.2265376276,"l":1239.8980402687,"c":1250.4963188579,"v":331413.7889091098,"t":1703422800}
+{"o":1250.4963188579,"h":1282.8788351463,"l":1219.3093292179,"c":1239.0354364105,"v":368538.8713808202,"t":1703426400}
+{"o":1239.0354364105,"h":1274.7779414909,"l":1224.4235230858,"c":1248.6444997216,"v":374628.7587251128,"t":1703430000}
+{"o":1248.6444997216,"h":1303.7437382654,"l":1238.7904120057,"c":1268.810633458,"v":470577.9994932147,"t":1703433600}
+{"o":1268.810633458,"h":1311.3257270191,"l":1234.6147800462,"c":1274.2184471505,"v":466345.8834741509,"t":1703437200}
+{"o":1274.2184471505,"h":1297.0046098867,"l":1244.1887548641,"c":1269.5407963642,"v":352585.1981965564,"t":1703440800}
+{"o":1269.5407963642,"h":1287.5015434511,"l":1247.0226892631,"c":1264.994853018,"v":362237.8830295912,"t":1703444400}
+{"o":1264.994853018,"h":1313.3074922866,"l":1215.6216231392,"c":1264.2298545922,"v":483436.9078996103,"t":1703448000}
+{"o":1264.2298545922,"h":1281.1542518221,"l":1231.7945547833,"c":1257.1484752653,"v":363961.0767710716,"t":1703451600}
+{"o":1257.1484752653,"h":1305.1368798796,"l":1206.087988355,"c":1263.0145280903,"v":573019.6706178739,"t":1703455200}
+{"o":1263.0145280903,"h":1276.9186308555,"l":1238.8393001175,"c":1257.108350026,"v":354100.0424709485,"t":1703458800}
+{"o":1257.108350026,"h":1315.7827913867,"l":1203.1447843037,"c":1260.5106881358,"v":540445.3286211008,"t":1703462400}
+{"o":1260.5106881358,"h":1294.7962305377,"l":1234.9230643271,"c":1256.2025032292,"v":402125.6624991502,"t":1703466000}
+{"o":1256.2025032292,"h":1293.5044658526,"l":1239.3922416778,"c":1277.091748724,"v":421859.8427512757,"t":1703469600}
+{"o":1277.091748724,"h":1335.46320653,"l":1270.6985228727,"c":1323.3774461864,"v":369677.7881975226,"t":1703473200}
+{"o":1323.3774461864,"h":1336.2008476429,"l":1303.1387954736,"c":1317.6187835049,"v":370951.1232123376,"t":1703476800}
+{"o":1317.6187835049,"h":1343.6489626684,"l":1299.7325977947,"c":1336.0018938014,"v":409781.1556057176,"t":1703480400}
+{"o":1336.0018938014,"h":1358.4574988273,"l":1317.2925913897,"c":1344.6604662735,"v":320666.1617401726,"t":1703484000}
+{"o":1344.6604662735,"h":1362.0865425181,"l":1323.6813684512,"c":1350.2583721946,"v":326296.8118456124,"t":1703487600}
+{"o":1350.2583721946,"h":1396.9738553532,"l":1315.310688744,"c":1363.8158926194,"v":321144.7955017275,"t":1703491200}
+{"o":1363.8158926194,"h":1388.7873663491,"l":1343.3148766427,"c":1364.1555101112,"v":324541.5192124543,"t":1703494800}
+{"o":1364.1555101112,"h":1384.0777255012,"l":1355.1383629864,"c":1366.0902442546,"v":233675.3175232151,"t":1703498400}
+{"o":1366.0902442546,"h":1388.8678601849,"l":1342.1260779643,"c":1365.5371309867,"v":315137.50340534,"t":1703502000}
+{"o":1365.5371309867,"h":1452.443802797,"l":1348.887153607,"c":1417.3010158606,"v":358082.9743375338,"t":1703505600}
+{"o":1417.3010158606,"h":1457.0286311328,"l":1395.1574702622,"c":1421.1546738987,"v":451572.6381289898,"t":1703509200}
+{"o":1421.1546738987,"h":1480.1800620257,"l":1363.15995371,"c":1421.18676848,"v":458322.9686602968,"t":1703512800}
+{"o":1421.18676848,"h":1482.8880911471,"l":1365.8805142673,"c":1433.607782802,"v":655165.8796613386,"t":1703516400}
+{"o":1433.607782802,"h":1451.1954598577,"l":1358.5055014459,"c":1371.5471261103,"v":626628.1471808135,"t":1703520000}
+{"o":1371.5471261103,"h":1395.0402974804,"l":1294.746655436,"c":1328.1128724744,"v":487017.0679756668,"t":1703523600}
+{"o":1328.1128724744,"h":1379.6125877354,"l":1283.9495819259,"c":1339.4561948911,"v":464931.5321237506,"t":1703527200}
+{"o":1339.4561948911,"h":1382.1900924859,"l":1306.3005012837,"c":1346.4437833495,"v":527730.6242946995,"t":1703530800}
+{"o":1346.4437833495,"h":1407.9312841028,"l":1296.1073208786,"c":1371.3901597153,"v":606748.548567244,"t":1703534400}
+{"o":1371.3901597153,"h":1391.8654172405,"l":1343.0859609945,"c":1375.8110607884,"v":349529.0800380484,"t":1703538000}
+{"o":1375.8110607884,"h":1425.6606250058,"l":1363.7794605213,"c":1405.2863525452,"v":328529.4448995094,"t":1703541600}
+{"o":1405.2863525452,"h":1453.8131022136,"l":1395.4386421901,"c":1440.0643059794,"v":345511.1866579646,"t":1703545200}
+{"o":1440.0643059794,"h":1508.2701442288,"l":1410.9388105938,"c":1475.3864157577,"v":402983.2338015803,"t":1703548800}
+{"o":1475.3864157577,"h":1496.0783850285,"l":1449.6489967929,"c":1470.2456187569,"v":350265.7714597415,"t":1703552400}
+{"o":1470.2456187569,"h":1497.5334551204,"l":1436.6306891991,"c":1458.2993209687,"v":380733.7746883855,"t":1703556000}
+{"o":1458.2993209687,"h":1490.2142185036,"l":1429.0172122162,"c":1461.5543609583,"v":351440.8427432305,"t":1703559600}
+{"o":1461.5543609583,"h":1479.4226158813,"l":1423.7911118014,"c":1463.3171401174,"v":333840.251305768,"t":1703563200}
+{"o":1463.3171401174,"h":1543.821109389,"l":1384.1170810902,"c":1469.2684835419,"v":594361.774275093,"t":1703566800}
+{"o":1469.2684835419,"h":1511.9729493225,"l":1411.3646583908,"c":1458.6782853338,"v":598192.3964832622,"t":1703570400}
+{"o":1458.6782853338,"h":1512.4078651499,"l":1412.8865973285,"c":1485.1175548188,"v":400907.9906896392,"t":1703574000}
+{"o":1485.1175548188,"h":1520.8760920018,"l":1451.156328356,"c":1485.3367777265,"v":342297.5054926249,"t":1703577600}
+{"o":1485.3367777265,"h":1513.321684261,"l":1452.6181510283,"c":1489.5002171733,"v":375900.055511991,"t":1703581200}
+{"o":1489.5002171733,"h":1524.9834435521,"l":1466.6647127723,"c":1495.6459182378,"v":337124.4019069214,"t":1703584800}
+{"o":1495.6459182378,"h":1502.3871701104,"l":1473.2378037523,"c":1486.4135396863,"v":297232.2081566334,"t":1703588400}
+{"o":1486.4135396863,"h":1518.4563099966,"l":1463.9012714725,"c":1498.5463468451,"v":319585.0384097787,"t":1703592000}
+{"o":1498.5463468451,"h":1517.4226169487,"l":1465.4192073889,"c":1486.5852751793,"v":303784.5005108014,"t":1703595600}
+{"o":1486.5852751793,"h":1512.1013781367,"l":1451.026856928,"c":1478.8444987213,"v":389756.3440098244,"t":1703599200}
+{"o":1478.8444987213,"h":1512.8232516495,"l":1438.9366360284,"c":1474.4229670168,"v":618393.8696075608,"t":1703602800}
+{"o":1474.4229670168,"h":1504.5444306412,"l":1456.5978143942,"c":1488.8182352979,"v":615690.0329790807,"t":1703606400}
+{"o":1488.8182352979,"h":1527.8551557678,"l":1365.2115553725,"c":1437.780116812,"v":1038055.1165148158,"t":1703610000}
+{"o":1437.780116812,"h":1536.2189975901,"l":1396.1630636323,"c":1497.6863882079,"v":730789.684880115,"t":1703613600}
+{"o":1497.6863882079,"h":1623.0931177245,"l":1464.4270738852,"c":1594.2074868858,"v":475736.518637877,"t":1703617200}
+{"o":1594.2074868858,"h":1617.0902989034,"l":1512.0478446438,"c":1533.3862176301,"v":424994.3493933531,"t":1703620800}
+{"o":1533.3862176301,"h":1583.5831370599,"l":1427.8875102157,"c":1471.1803296081,"v":438742.1124043792,"t":1703624400}
+{"o":1471.1803296081,"h":1525.9159490192,"l":1453.8300455956,"c":1493.0915888625,"v":414914.7342343024,"t":1703628000}
+{"o":1493.0915888625,"h":1534.9316296012,"l":1470.8975380072,"c":1498.073275233,"v":460487.3303002733,"t":1703631600}
+{"o":1498.073275233,"h":1537.6211638454,"l":1451.459887872,"c":1491.2654293203,"v":450488.6036333377,"t":1703635200}
+{"o":1491.2654293203,"h":1517.9276150058,"l":1460.9982482605,"c":1493.1620182891,"v":358783.6824056947,"t":1703638800}
+{"o":1493.1620182891,"h":1513.581107634,"l":1451.6414223545,"c":1476.8918491763,"v":437432.2427945285,"t":1703642400}
+{"o":1476.8918491763,"h":1507.8400276225,"l":1445.2431916396,"c":1471.8460224741,"v":521770.865784083,"t":1703646000}
+{"o":1471.8460224741,"h":1508.5500148877,"l":1449.8621416548,"c":1473.760826469,"v":348420.8723836204,"t":1703649600}
+{"o":1473.760826469,"h":1499.1973843138,"l":1460.1925054962,"c":1480.2667431779,"v":344902.2888745818,"t":1703653200}
+{"o":1480.2667431779,"h":1497.6456114495,"l":1455.9658533572,"c":1478.6552990317,"v":339085.6767342579,"t":1703656800}
+{"o":1478.6552990317,"h":1504.9967344884,"l":1464.7051949654,"c":1481.0875073063,"v":246789.4472511103,"t":1703660400}
+{"o":1481.0875073063,"h":1512.726191484,"l":1444.6029168065,"c":1476.115924665,"v":316173.076831051,"t":1703664000}
+{"o":1476.115924665,"h":1500.1304514016,"l":1455.6267934985,"c":1473.8442312499,"v":265722.5501718708,"t":1703667600}
+{"o":1473.8442312499,"h":1526.7914364139,"l":1436.9812615099,"c":1486.9591267583,"v":285911.746302076,"t":1703671200}
+{"o":1486.9591267583,"h":1496.0352696888,"l":1411.4851751187,"c":1425.4607414567,"v":375299.8042296951,"t":1703674800}
+{"o":1425.4607414567,"h":1464.8894876029,"l":1405.1622834836,"c":1444.3058082307,"v":323202.6336467299,"t":1703678400}
+{"o":1444.3058082307,"h":1468.4364536781,"l":1426.5876364031,"c":1432.0871915556,"v":409586.5983375897,"t":1703682000}
+{"o":1432.0871915556,"h":1506.8584385523,"l":1379.6722371178,"c":1455.3505588543,"v":630565.2601235071,"t":1703685600}
+{"o":1455.3505588543,"h":1485.8677106406,"l":1409.9981307455,"c":1457.6941559294,"v":602233.9406837499,"t":1703689200}
+{"o":1457.6941559294,"h":1499.6579259552,"l":1408.9717543093,"c":1443.2385874614,"v":672874.6148590612,"t":1703692800}
+{"o":1443.2385874614,"h":1506.7949592426,"l":1426.7740477192,"c":1473.362467828,"v":473501.7776187262,"t":1703696400}
+{"o":1473.362467828,"h":1528.72966514,"l":1452.6378644195,"c":1518.0214074246,"v":429686.7207965617,"t":1703700000}
+{"o":1518.0214074246,"h":1649.0586888272,"l":1470.5815172332,"c":1618.970818301,"v":384039.5027885812,"t":1703703600}
+{"o":1618.970818301,"h":1677.1729980664,"l":1595.3649561397,"c":1620.5271220476,"v":354777.4578801619,"t":1703707200}
+{"o":1620.5271220476,"h":1640.6688125087,"l":1590.6531872302,"c":1607.1885968942,"v":316099.0423471513,"t":1703710800}
+{"o":1607.1885968942,"h":1620.5209376912,"l":1546.1531231578,"c":1575.9761926618,"v":380114.879382692,"t":1703714400}
+{"o":1575.9761926618,"h":1613.8748698387,"l":1560.4628053775,"c":1583.9980417725,"v":317612.0798321795,"t":1703718000}
+{"o":1583.9980417725,"h":1625.62691774,"l":1542.3760369934,"c":1578.3635797993,"v":413566.7865066655,"t":1703721600}
+{"o":1578.3635797993,"h":1630.2974110017,"l":1521.2939964692,"c":1560.3625953364,"v":490824.0486750994,"t":1703725200}
+{"o":1560.3625953364,"h":1601.8638188901,"l":1518.614761455,"c":1551.5568336485,"v":480676.4213540005,"t":1703728800}
+{"o":1551.5568336485,"h":1582.6038268058,"l":1523.1146747826,"c":1545.0237704124,"v":440936.3368052664,"t":1703732400}
+{"o":1545.0237704124,"h":1577.1264264605,"l":1526.3313456455,"c":1544.4196765208,"v":266172.4428614249,"t":1703736000}
+{"o":1544.4196765208,"h":1637.0431658294,"l":1540.1961053745,"c":1615.8437880985,"v":321406.2245365308,"t":1703739600}
+{"o":1615.8437880985,"h":1657.2171684963,"l":1598.1220052179,"c":1614.5635539083,"v":319642.4478658313,"t":1703743200}
+{"o":1614.5635539083,"h":1652.0828973894,"l":1512.6964346622,"c":1562.2745141051,"v":431073.3755889622,"t":1703746800}
+{"o":1562.2745141051,"h":1565.4594400334,"l":1534.4034088861,"c":1539.9258695191,"v":278201.6986083743,"t":1703750400}
+{"o":1539.9258695191,"h":1564.1283549367,"l":1447.3137110068,"c":1465.6892375761,"v":267592.6769451705,"t":1703754000}
+{"o":1465.6892375761,"h":1503.9567038824,"l":1440.2043158562,"c":1486.3426588744,"v":245968.4626077348,"t":1703757600}
+{"o":1486.3426588744,"h":1511.7775662443,"l":1477.1790417345,"c":1488.5962067245,"v":204425.3847941307,"t":1703761200}
+{"o":1488.5962067245,"h":1546.5319724833,"l":1430.4658171086,"c":1488.0608869218,"v":600335.6499579402,"t":1703764800}
+{"o":1488.0608869218,"h":1597.2218465731,"l":1454.1876580705,"c":1555.8885302992,"v":517167.1860221753,"t":1703768400}
+{"o":1555.8885302992,"h":1665.7957925384,"l":1447.0571576078,"c":1487.7744797206,"v":786750.8497055791,"t":1703772000}
+{"o":1487.7744797206,"h":1514.5594826178,"l":1463.3833464082,"c":1493.9912447012,"v":437149.7684896382,"t":1703775600}
+{"o":1493.9912447012,"h":1515.2873477637,"l":1464.2597182631,"c":1490.2156188002,"v":358786.4932741391,"t":1703779200}
+{"o":1490.2156188002,"h":1541.2992135878,"l":1470.4878110976,"c":1524.1518183913,"v":342305.3810224248,"t":1703782800}
+{"o":1524.1518183913,"h":1540.9076333354,"l":1490.3683438645,"c":1516.6509801251,"v":310318.4800801082,"t":1703786400}
+{"o":1516.6509801251,"h":1553.2733469175,"l":1385.7660542146,"c":1415.7822621165,"v":262391.4714653238,"t":1703790000}
+{"o":1415.7822621165,"h":1455.9376523257,"l":1383.8698868282,"c":1418.7648144654,"v":334042.9136469699,"t":1703793600}
+{"o":1418.7648144654,"h":1441.3277377564,"l":1394.8004710625,"c":1419.8711662882,"v":388845.926448544,"t":1703797200}
+{"o":1419.8711662882,"h":1469.5624088626,"l":1314.4842951305,"c":1359.9492531716,"v":388800.1864933749,"t":1703800800}
+{"o":1359.9492531716,"h":1378.9394446984,"l":1335.6302648851,"c":1352.773150335,"v":351075.7810525471,"t":1703804400}
+{"o":1352.773150335,"h":1387.4567386237,"l":1313.9165041448,"c":1349.4794137933,"v":484814.4105959688,"t":1703808000}
+{"o":1349.4794137933,"h":1399.830665189,"l":1302.4425933651,"c":1345.7901954708,"v":533571.3472425217,"t":1703811600}
+{"o":1345.7901954708,"h":1383.5397951821,"l":1311.4246575758,"c":1344.8000633479,"v":514817.2995474604,"t":1703815200}
+{"o":1344.8000633479,"h":1401.6092717964,"l":1337.4486227316,"c":1359.8214530775,"v":325249.9753195507,"t":1703818800}
+{"o":1359.8214530775,"h":1380.0321327749,"l":1333.5700314166,"c":1356.3780107079,"v":303076.0033497884,"t":1703822400}
+{"o":1356.3780107079,"h":1391.0316855856,"l":1337.3512931761,"c":1366.8431733299,"v":244419.4503680522,"t":1703826000}
+{"o":1366.8431733299,"h":1423.6294714151,"l":1357.7325229045,"c":1398.8531784593,"v":337804.3587387888,"t":1703829600}
+{"o":1398.8531784593,"h":1427.7355134781,"l":1353.9443206932,"c":1381.895743641,"v":311524.890440942,"t":1703833200}
+{"o":1381.895743641,"h":1427.1120125,"l":1327.4332859425,"c":1370.7277871564,"v":271106.6816844771,"t":1703836800}
+{"o":1370.7277871564,"h":1406.6763259564,"l":1338.6184212618,"c":1361.9658006249,"v":369828.2058324215,"t":1703840400}
+{"o":1361.9658006249,"h":1373.6648273848,"l":1340.6573586126,"c":1354.0378195968,"v":296282.5994146848,"t":1703844000}
+{"o":1354.0378195968,"h":1418.701215304,"l":1344.852076834,"c":1397.8960200891,"v":231228.6498512547,"t":1703847600}
+{"o":1397.8960200891,"h":1411.702530866,"l":1376.4601637019,"c":1391.4552321375,"v":282929.621509638,"t":1703851200}
+{"o":1391.4552321375,"h":1417.4380643838,"l":1365.9009332036,"c":1390.1231255414,"v":242437.8046952532,"t":1703854800}
+{"o":1390.1231255414,"h":1417.3611924216,"l":1371.0634381118,"c":1387.7441042007,"v":338303.5481530696,"t":1703858400}
+{"o":1387.7441042007,"h":1394.0899830891,"l":1200.5494500405,"c":1217.3771363028,"v":462796.9410862113,"t":1703862000}
+{"o":1217.3771363028,"h":1266.99302682,"l":1177.5629185414,"c":1220.8493653051,"v":533051.9552487142,"t":1703865600}
+{"o":1220.8493653051,"h":1265.5081323272,"l":1202.1007409672,"c":1241.0449281657,"v":471550.2416694351,"t":1703869200}
+{"o":1241.0449281657,"h":1271.4653019499,"l":1212.043814439,"c":1244.4183819742,"v":325842.022216558,"t":1703872800}
+{"o":1244.4183819742,"h":1263.94997302,"l":1226.3525855167,"c":1243.7902834404,"v":213299.8565731298,"t":1703876400}
+{"o":1243.7902834404,"h":1259.4516361346,"l":1223.2959125515,"c":1239.2227780359,"v":233865.9218194861,"t":1703880000}
+{"o":1239.2227780359,"h":1272.6895706375,"l":1218.3868906415,"c":1255.2131299544,"v":263579.6593045181,"t":1703883600}
+{"o":1255.2131299544,"h":1274.4882125892,"l":1217.0939063862,"c":1236.4000218008,"v":286191.7486777144,"t":1703887200}
+{"o":1236.4000218008,"h":1269.7712535331,"l":1227.0309481637,"c":1265.2265962875,"v":206478.8789393763,"t":1703890800}
+{"o":1265.2265962875,"h":1277.020072678,"l":1247.8949468267,"c":1261.0655405642,"v":208032.7803926079,"t":1703894400}
+{"o":1261.0655405642,"h":1285.4685057776,"l":1246.8596132321,"c":1262.3688685016,"v":204822.3402202957,"t":1703898000}
+{"o":1262.3688685016,"h":1338.3606145665,"l":1242.4011189002,"c":1314.9520355212,"v":178902.6770114257,"t":1703901600}
+{"o":1314.9520355212,"h":1347.9471289601,"l":1289.459451543,"c":1321.837838299,"v":227413.8434147367,"t":1703905200}
+{"o":1321.837838299,"h":1333.0844261482,"l":1297.2450230377,"c":1307.8390107305,"v":214342.6953388767,"t":1703908800}
+{"o":1307.8390107305,"h":1318.106659884,"l":1288.5355536614,"c":1301.0854408784,"v":291418.9408178436,"t":1703912400}
+{"o":1301.0854408784,"h":1347.3882539768,"l":1294.2772602302,"c":1335.1843001928,"v":204624.2256813104,"t":1703916000}
+{"o":1335.1843001928,"h":1360.4177827582,"l":1313.4825402668,"c":1339.4621218608,"v":210555.3652457177,"t":1703919600}
+{"o":1339.4621218608,"h":1368.2423332461,"l":1311.2779486114,"c":1340.5335158144,"v":307357.2404727832,"t":1703923200}
+{"o":1340.5335158144,"h":1356.0816298427,"l":1333.2809338789,"c":1352.3531714882,"v":273933.1912057922,"t":1703926800}
+{"o":1352.3531714882,"h":1361.9395130195,"l":1326.1233642119,"c":1357.9261518003,"v":233046.2864867457,"t":1703930400}
+{"o":1357.9261518003,"h":1365.256878356,"l":1353.8446688883,"c":1360.813019272,"v":159045.8175410875,"t":1703934000}
+{"o":1360.813019272,"h":1380.9037852782,"l":1355.4061981527,"c":1367.1269928864,"v":176558.6148751719,"t":1703937600}
+{"o":1367.1269928864,"h":1372.9129453773,"l":1357.5488777692,"c":1362.7510208553,"v":205503.0192854567,"t":1703941200}
+{"o":1362.7510208553,"h":1378.7581990548,"l":1346.2854287598,"c":1369.2450158437,"v":221038.687586974,"t":1703944800}
+{"o":1369.2450158437,"h":1385.9185357748,"l":1351.6523135597,"c":1385.9185357748,"v":270751.5346384565,"t":1703948400}
+{"o":1385.9185357748,"h":1395.6624370507,"l":1320.9183697486,"c":1328.087783493,"v":348111.9094406008,"t":1703952000}
+{"o":1328.087783493,"h":1343.0458579371,"l":1317.9483553808,"c":1336.8287855085,"v":238502.5648825548,"t":1703955600}
+{"o":1336.8287855085,"h":1338.3468330947,"l":1305.4996783543,"c":1318.594504521,"v":208227.8224353476,"t":1703959200}
+{"o":1318.594504521,"h":1328.3621009992,"l":1300.1236066498,"c":1307.2731781731,"v":212395.4349125436,"t":1703962800}
+{"o":1307.2731781731,"h":1322.6902499693,"l":1303.1229725145,"c":1310.6349094245,"v":215791.3674173118,"t":1703966400}
+{"o":1310.6349094245,"h":1366.792002349,"l":1294.190733379,"c":1350.8887714467,"v":191893.7496818906,"t":1703970000}
+{"o":1350.8887714467,"h":1382.3386112118,"l":1337.477091868,"c":1371.0356484391,"v":181434.3184336043,"t":1703973600}
+{"o":1371.0356484391,"h":1408.2440586729,"l":1341.8607475766,"c":1398.9731536883,"v":197706.2099039312,"t":1703977200}
+{"o":1398.9731536883,"h":1491.3080343382,"l":1387.1205133789,"c":1474.1906251571,"v":204372.3158419458,"t":1703980800}
+{"o":1474.1906251571,"h":1495.6451523014,"l":1451.0107010164,"c":1462.9061751133,"v":197588.984107645,"t":1703984400}
+{"o":1462.9061751133,"h":1504.6021012156,"l":1434.1985566821,"c":1488.1944593707,"v":233804.6533275534,"t":1703988000}
+{"o":1488.1944593707,"h":1498.5690005443,"l":1472.8681588049,"c":1497.1433396732,"v":218193.1507138139,"t":1703991600}
+{"o":1497.1433396732,"h":1520.915584629,"l":1466.115065068,"c":1487.9174715571,"v":193638.8660171416,"t":1703995200}
+{"o":1487.9174715571,"h":1499.6114051424,"l":1473.8944571619,"c":1482.6452352265,"v":160216.8801792609,"t":1703998800}
+{"o":1482.6452352265,"h":1503.9045899423,"l":1470.2090620155,"c":1488.9054413443,"v":167630.2690279804,"t":1704002400}
+{"o":1488.9054413443,"h":1522.8701849867,"l":1458.7211680827,"c":1496.0284107492,"v":209307.8714099941,"t":1704006000}
+{"o":1496.0284107492,"h":1503.3565049185,"l":1481.0168716416,"c":1492.541049438,"v":194469.3623901065,"t":1704009600}
+{"o":1492.541049438,"h":1512.6102597765,"l":1487.7828203281,"c":1503.5269348876,"v":171183.4812517106,"t":1704013200}
+{"o":1503.5269348876,"h":1532.3560283235,"l":1494.3712730448,"c":1519.1351965154,"v":145750.0318731179,"t":1704016800}
+{"o":1519.1351965154,"h":1524.939420197,"l":1495.2016271593,"c":1512.021151333,"v":165982.1395911334,"t":1704020400}
+{"o":1512.021151333,"h":1537.1565330288,"l":1426.7198683068,"c":1440.7205036137,"v":186810.5460064456,"t":1704024000}
+{"o":1440.7205036137,"h":1458.9025912699,"l":1428.3288849172,"c":1449.5242527889,"v":193069.1259082459,"t":1704027600}
+{"o":1449.5242527889,"h":1494.4779162931,"l":1437.8846198854,"c":1485.4306633471,"v":167518.2234265977,"t":1704031200}
+{"o":1485.4306633471,"h":1495.021366441,"l":1448.399263522,"c":1465.4635135204,"v":202885.8605961052,"t":1704034800}
+{"o":1465.4635135204,"h":1487.688312529,"l":1448.7257261618,"c":1470.1065774455,"v":158750.3360576968,"t":1704038400}
+{"o":1470.1065774455,"h":1493.4661409741,"l":1454.923378059,"c":1470.323950222,"v":180052.9550880969,"t":1704042000}
+{"o":1470.323950222,"h":1486.3671692747,"l":1458.8573368284,"c":1467.5361321584,"v":165596.1808226302,"t":1704045600}
+{"o":1467.5361321584,"h":1492.2391000123,"l":1461.4424155951,"c":1476.0099914529,"v":146796.3785931956,"t":1704049200}
+{"o":1476.0099914529,"h":1492.652501905,"l":1438.6598531528,"c":1457.140201348,"v":226963.5462868232,"t":1704052800}
+{"o":1457.140201348,"h":1473.5563485766,"l":1437.4511233963,"c":1448.2025750319,"v":235412.5764192609,"t":1704056400}
+{"o":1448.2025750319,"h":1486.1280670107,"l":1395.8213385241,"c":1437.3755509092,"v":262879.5838045746,"t":1704060000}
+{"o":1437.3755509092,"h":1502.5248372168,"l":1405.8050401501,"c":1431.4821397032,"v":318815.4897626079,"t":1704063600}
+{"o":1431.4821397032,"h":1460.6737629851,"l":1416.6694502596,"c":1428.8929225447,"v":335650.2052488847,"t":1704067200}
+{"o":1428.8929225447,"h":1487.5279581466,"l":1386.9483847239,"c":1423.0807251856,"v":270330.0508939269,"t":1704070800}
+{"o":1423.0807251856,"h":1435.3551102036,"l":1408.101267883,"c":1425.6481501084,"v":172055.5520536867,"t":1704074400}
+{"o":1425.6481501084,"h":1456.0194161933,"l":1406.3129395386,"c":1437.6716279023,"v":192648.9438162786,"t":1704078000}
+{"o":1437.6716279023,"h":1466.3566967333,"l":1405.7409838468,"c":1434.6886919969,"v":186894.4682494282,"t":1704081600}
+{"o":1434.6886919969,"h":1447.1389740336,"l":1416.1369964088,"c":1429.5283551845,"v":134807.0769714678,"t":1704085200}
+{"o":1429.5283551845,"h":1445.8096271304,"l":1416.8625775179,"c":1437.4513214194,"v":102906.9664072256,"t":1704088800}
+{"o":1437.4513214194,"h":1458.0871710712,"l":1416.6205793635,"c":1433.3350513529,"v":136517.8718676768,"t":1704092400}
+{"o":1433.3350513529,"h":1439.6440571979,"l":1398.9858315555,"c":1408.9800151499,"v":102099.1887061339,"t":1704096000}
+{"o":1408.9800151499,"h":1436.499976833,"l":1382.8020276106,"c":1421.5963551751,"v":136975.5199064655,"t":1704099600}
+{"o":1421.5963551751,"h":1443.8325067113,"l":1407.1801571274,"c":1428.7988063186,"v":122347.6241235444,"t":1704103200}
+{"o":1428.7988063186,"h":1448.7318160448,"l":1419.2578978881,"c":1438.7666560523,"v":106236.3339156117,"t":1704106800}
+{"o":1438.7666560523,"h":1466.2648566418,"l":1431.8047083559,"c":1445.3512422064,"v":171439.4645769135,"t":1704110400}
+{"o":1445.3512422064,"h":1458.0240256727,"l":1426.3903640786,"c":1442.5020396194,"v":174893.1401722803,"t":1704114000}
+{"o":1442.5020396194,"h":1442.5020396194,"l":1428.4188786031,"c":1428.9873055272,"v":199410.4189394315,"t":1704117600}
+{"o":1428.9873055272,"h":1478.3041013815,"l":1427.9338908451,"c":1453.414504729,"v":220172.1147494873,"t":1704121200}
+{"o":1453.414504729,"h":1486.6000871686,"l":1406.386516889,"c":1434.9106467255,"v":302822.0274106049,"t":1704124800}
+{"o":1434.9106467255,"h":1488.2055552563,"l":1429.2538416208,"c":1478.6841205076,"v":192647.6905880012,"t":1704128400}
+{"o":1478.6841205076,"h":1502.1936416086,"l":1454.1691956144,"c":1479.0360254834,"v":275954.1551695745,"t":1704132000}
+{"o":1479.0360254834,"h":1495.3661137636,"l":1463.2096082255,"c":1489.743036866,"v":234390.2407141159,"t":1704135600}
+{"o":1489.743036866,"h":1507.9624534566,"l":1476.6472770268,"c":1484.4159314526,"v":283869.2504622847,"t":1704139200}
+{"o":1484.4159314526,"h":1489.5651999928,"l":1469.0461067922,"c":1482.6896321223,"v":235525.8617074099,"t":1704142800}
+{"o":1482.6896321223,"h":1502.7161609347,"l":1461.9616950206,"c":1498.1757975617,"v":181037.1057682664,"t":1704146400}
+{"o":1498.1757975617,"h":1522.8614625551,"l":1479.0121981362,"c":1501.953247814,"v":247705.8410343728,"t":1704150000}
+{"o":1501.953247814,"h":1530.4869823171,"l":1483.8328340117,"c":1509.3414075918,"v":330952.3959326255,"t":1704153600}
+{"o":1509.3414075918,"h":1541.4471247132,"l":1485.6427860671,"c":1510.9377526261,"v":399865.448278251,"t":1704157200}
+{"o":1510.9377526261,"h":1524.6770061788,"l":1509.2867019047,"c":1524.2088998932,"v":230969.5774545859,"t":1704160800}
+{"o":1524.2088998932,"h":1554.7355353907,"l":1507.3987685031,"c":1546.2184522789,"v":239352.3021586016,"t":1704164400}
+{"o":1546.2184522789,"h":1564.8792309719,"l":1520.9209866596,"c":1541.4378408887,"v":329031.7804858648,"t":1704168000}
+{"o":1541.4378408887,"h":1551.984565865,"l":1528.4460101182,"c":1538.7468502582,"v":281092.1414938237,"t":1704171600}
+{"o":1538.7468502582,"h":1556.8679570177,"l":1528.6635295801,"c":1543.9065781208,"v":273595.116309763,"t":1704175200}
+{"o":1543.9065781208,"h":1571.382011825,"l":1515.3310198933,"c":1544.1417403475,"v":252784.0286390626,"t":1704178800}
+{"o":1544.1417403475,"h":1554.6364599579,"l":1521.6521388151,"c":1539.9848428588,"v":234980.5626645687,"t":1704182400}
+{"o":1539.9848428588,"h":1571.2515927063,"l":1516.0833384906,"c":1556.4916090948,"v":253104.3530085277,"t":1704186000}
+{"o":1556.4916090948,"h":1578.0354125004,"l":1535.1643302475,"c":1561.8519973321,"v":255638.7618602828,"t":1704189600}
+{"o":1561.8519973321,"h":1600.2788335997,"l":1523.9224597713,"c":1556.1988493877,"v":240857.4174031592,"t":1704193200}
+{"o":1556.1988493877,"h":1602.9791331442,"l":1531.955876849,"c":1573.7897833048,"v":166495.6447065913,"t":1704196800}
+{"o":1573.7897833048,"h":1595.5443568596,"l":1552.8755135714,"c":1580.8323678553,"v":176228.8507307594,"t":1704200400}
+{"o":1580.8323678553,"h":1634.0860885675,"l":1522.2158118607,"c":1566.7673680595,"v":319408.3516895068,"t":1704204000}
+{"o":1566.7673680595,"h":1598.0071559761,"l":1523.8648384464,"c":1571.9870424391,"v":347372.7326138972,"t":1704207600}
+{"o":1571.9870424391,"h":1598.2268211833,"l":1548.1279963977,"c":1570.1881300927,"v":284162.348445658,"t":1704211200}
+{"o":1570.1881300927,"h":1608.9293172836,"l":1522.4653893981,"c":1554.7783437596,"v":269407.372288001,"t":1704214800}
+{"o":1554.7783437596,"h":1582.2979059137,"l":1543.5301756532,"c":1565.8218884023,"v":197179.3045294404,"t":1704218400}
+{"o":1565.8218884023,"h":1598.2753386052,"l":1540.1454265088,"c":1575.3691050958,"v":240498.6332870064,"t":1704222000}
+{"o":1575.3691050958,"h":1590.2125078117,"l":1549.5533448826,"c":1560.4232267177,"v":230444.4586840544,"t":1704225600}
+{"o":1560.4232267177,"h":1573.4528274288,"l":1535.0313456231,"c":1560.4119544826,"v":226307.543025176,"t":1704229200}
+{"o":1560.4119544826,"h":1575.4799657053,"l":1538.7711492983,"c":1556.6959802296,"v":228133.8122998479,"t":1704232800}
+{"o":1556.6959802296,"h":1570.8009895529,"l":1527.1462190846,"c":1550.0368313058,"v":207299.4692981677,"t":1704236400}
+{"o":1550.0368313058,"h":1567.8881633948,"l":1525.247755186,"c":1538.4977173651,"v":254924.3237150937,"t":1704240000}
+{"o":1538.4977173651,"h":1558.9463163993,"l":1521.9733996665,"c":1552.2145878789,"v":205735.934860672,"t":1704243600}
+{"o":1552.2145878789,"h":1559.9819873328,"l":1530.3600285166,"c":1536.558417399,"v":160140.9178193554,"t":1704247200}
+{"o":1536.558417399,"h":1557.3196863515,"l":1528.9881291914,"c":1555.1585910625,"v":165785.8523671153,"t":1704250800}
+{"o":1555.1585910625,"h":1566.9360919283,"l":1539.6124178442,"c":1558.1445624593,"v":175156.5989583375,"t":1704254400}
+{"o":1558.1445624593,"h":1571.2535448997,"l":1542.1932900284,"c":1551.4906437126,"v":209421.595071605,"t":1704258000}
+{"o":1551.4906437126,"h":1571.2555714594,"l":1545.8000316892,"c":1565.1636205072,"v":272260.5513814493,"t":1704261600}
+{"o":1565.1636205072,"h":1600.0006116597,"l":1530.3388656495,"c":1564.8164685731,"v":197336.659812254,"t":1704265200}
+{"o":1564.8164685731,"h":1576.2135118578,"l":1545.6139943959,"c":1566.5839780258,"v":151355.7160867325,"t":1704268800}
+{"o":1566.5839780258,"h":1583.5486962529,"l":1550.4620760115,"c":1563.3962516604,"v":191912.9017204497,"t":1704272400}
+{"o":1563.3962516604,"h":1568.9396845081,"l":1478.3604204873,"c":1509.1647601374,"v":224930.3797448388,"t":1704276000}
+{"o":1509.1647601374,"h":1538.0413983447,"l":1438.8210042695,"c":1463.9935085491,"v":480492.6390123213,"t":1704279600}
+{"o":1463.9935085491,"h":1561.4394376876,"l":1351.4222095981,"c":1462.3594242812,"v":975489.2048881879,"t":1704283200}
+{"o":1462.3594242812,"h":1516.9043764461,"l":1413.0067706952,"c":1481.988344206,"v":564705.3597294046,"t":1704286800}
+{"o":1481.988344206,"h":1560.3088075194,"l":1437.4283523161,"c":1515.1220370775,"v":479602.4353177007,"t":1704290400}
+{"o":1515.1220370775,"h":1601.6911876007,"l":1486.7211054636,"c":1562.2942227636,"v":478940.3945980619,"t":1704294000}
+{"o":1562.2942227636,"h":1619.5278981845,"l":1498.9337192177,"c":1547.3072217574,"v":618730.6743404735,"t":1704297600}
+{"o":1547.3072217574,"h":1566.7946858875,"l":1496.8251366056,"c":1531.0663038405,"v":321134.467342995,"t":1704301200}
+{"o":1531.0663038405,"h":1571.7907374217,"l":1487.2832540668,"c":1535.7015488371,"v":297000.6850885449,"t":1704304800}
+{"o":1535.7015488371,"h":1566.3873381939,"l":1508.7877993614,"c":1531.2184984402,"v":257654.1615360813,"t":1704308400}
+{"o":1531.2184984402,"h":1567.6376395911,"l":1503.3494650486,"c":1545.2730270788,"v":228927.486854014,"t":1704312000}
+{"o":1545.2730270788,"h":1562.6025536534,"l":1525.9243684048,"c":1551.4146581974,"v":275678.5067322711,"t":1704315600}
+{"o":1551.4146581974,"h":1570.4165659073,"l":1520.8801811447,"c":1547.2112225096,"v":227921.5417574219,"t":1704319200}
+{"o":1547.2112225096,"h":1566.0029597771,"l":1530.9484619933,"c":1553.3421441487,"v":238619.9120538178,"t":1704322800}
+{"o":1553.3421441487,"h":1581.2530295615,"l":1529.0772355774,"c":1559.3363900312,"v":296984.4075958359,"t":1704326400}
+{"o":1559.3363900312,"h":1588.3692938628,"l":1523.9429748276,"c":1545.259690369,"v":235547.758168173,"t":1704330000}
+{"o":1545.259690369,"h":1584.378172597,"l":1513.0311310187,"c":1554.9441350999,"v":285239.853825887,"t":1704333600}
+{"o":1554.9441350999,"h":1580.1335143622,"l":1533.5704751276,"c":1559.0202330157,"v":350180.1162185509,"t":1704337200}
+{"o":1559.0202330157,"h":1579.9426920224,"l":1546.796643693,"c":1566.7755151222,"v":266053.1527320298,"t":1704340800}
+{"o":1566.7755151222,"h":1595.4854433052,"l":1553.7563514138,"c":1590.3234050832,"v":284309.0343585681,"t":1704344400}
+{"o":1590.3234050832,"h":1594.303422842,"l":1552.2919152681,"c":1571.0971848957,"v":187073.4257204872,"t":1704348000}
+{"o":1571.0971848957,"h":1627.268132648,"l":1540.9111586376,"c":1590.3914821091,"v":212228.7650032978,"t":1704351600}
+{"o":1590.3914821091,"h":1631.0020483615,"l":1570.7824964814,"c":1611.6456856933,"v":213106.647209889,"t":1704355200}
+{"o":1611.6456856933,"h":1654.3516763983,"l":1601.084028816,"c":1608.1850531978,"v":132694.7881492312,"t":1704358800}
+{"o":1608.1850531978,"h":1636.0548344258,"l":1576.3748066486,"c":1599.3835898519,"v":194881.2845442274,"t":1704362400}
+{"o":1599.3835898519,"h":1622.5087801477,"l":1579.0078809284,"c":1600.3864664978,"v":157561.9084956305,"t":1704366000}
+{"o":1600.3864664978,"h":1622.6874301859,"l":1575.8510393441,"c":1611.7641973314,"v":213915.7467060109,"t":1704369600}
+{"o":1611.7641973314,"h":1638.0981148814,"l":1574.7466563993,"c":1601.8350513873,"v":219578.6561888835,"t":1704373200}
+{"o":1601.8350513873,"h":1652.7706714339,"l":1593.6273065062,"c":1652.3237765356,"v":261936.4981342299,"t":1704376800}
+{"o":1652.3237765356,"h":1686.1982764773,"l":1589.4749761264,"c":1627.0487431456,"v":366692.2034479844,"t":1704380400}
+{"o":1627.0487431456,"h":1659.5257922208,"l":1584.7642353253,"c":1628.7519309609,"v":317566.6134547209,"t":1704384000}
+{"o":1628.7519309609,"h":1664.3700028245,"l":1618.6239575055,"c":1649.8782999993,"v":265428.246795034,"t":1704387600}
+{"o":1649.8782999993,"h":1667.1915581996,"l":1626.6231735374,"c":1663.4308110383,"v":214158.2863468143,"t":1704391200}
+{"o":1663.4308110383,"h":1711.5363117773,"l":1608.9789965152,"c":1647.029637941,"v":366300.3722021937,"t":1704394800}
+{"o":1647.029637941,"h":1693.1758807593,"l":1623.9735734524,"c":1663.5231962582,"v":356732.6451369976,"t":1704398400}
+{"o":1663.5231962582,"h":1702.0415798964,"l":1629.8718330248,"c":1678.6506703432,"v":261739.474442673,"t":1704402000}
+{"o":1678.6506703432,"h":1706.2484651152,"l":1657.1735727622,"c":1673.6130196713,"v":260814.0690420742,"t":1704405600}
+{"o":1673.6130196713,"h":1715.649836536,"l":1667.3244169288,"c":1698.9211074627,"v":211761.8932725048,"t":1704409200}
+{"o":1698.9211074627,"h":1716.0898249149,"l":1657.345730303,"c":1694.8181645014,"v":265634.4258194939,"t":1704412800}
+{"o":1694.8181645014,"h":1718.0638663399,"l":1608.3642798052,"c":1645.4819312789,"v":374526.4019634803,"t":1704416400}
+{"o":1645.4819312789,"h":1665.6290121821,"l":1609.5048474612,"c":1628.0033324602,"v":305506.4487550766,"t":1704420000}
+{"o":1628.0033324602,"h":1641.8208878243,"l":1607.8322561664,"c":1627.0070563874,"v":197248.6490353604,"t":1704423600}
+{"o":1627.0070563874,"h":1636.7270538856,"l":1610.3057759535,"c":1622.586547036,"v":234022.3617898345,"t":1704427200}
+{"o":1622.586547036,"h":1660.0994524291,"l":1619.5068676915,"c":1645.7949383165,"v":188941.6918573595,"t":1704430800}
+{"o":1645.7949383165,"h":1651.4071826288,"l":1619.5583667849,"c":1643.6808727821,"v":148282.1103618559,"t":1704434400}
+{"o":1643.6808727821,"h":1651.1359375561,"l":1626.109248069,"c":1626.7211063863,"v":140711.0397790233,"t":1704438000}
+{"o":1626.7211063863,"h":1650.8730085504,"l":1626.42892378,"c":1632.0113556637,"v":140263.3799598025,"t":1704441600}
+{"o":1632.0113556637,"h":1656.3956844411,"l":1626.0318313499,"c":1644.1624911788,"v":233934.9175900735,"t":1704445200}
+{"o":1644.1624911788,"h":1657.8442364727,"l":1589.8878217953,"c":1609.8538814297,"v":199714.7369017566,"t":1704448800}
+{"o":1609.8538814297,"h":1623.2406388312,"l":1581.0686544368,"c":1583.2731285165,"v":207669.1468113727,"t":1704452400}
+{"o":1583.2731285165,"h":1644.6236988763,"l":1570.8939925536,"c":1607.6364879331,"v":223972.1945619883,"t":1704456000}
+{"o":1607.6364879331,"h":1643.419022448,"l":1597.0774889596,"c":1634.4551414386,"v":228874.6521656161,"t":1704459600}
+{"o":1634.4551414386,"h":1677.5284662928,"l":1561.190819033,"c":1609.8563810381,"v":476912.6538992805,"t":1704463200}
+{"o":1609.8563810381,"h":1648.7844792854,"l":1594.2742142435,"c":1618.7736772451,"v":333319.280706624,"t":1704466800}
+{"o":1618.7736772451,"h":1639.7357725642,"l":1582.3054737494,"c":1598.0095427499,"v":280965.4456306846,"t":1704470400}
+{"o":1598.0095427499,"h":1749.9046483772,"l":1574.0207931958,"c":1734.8807182023,"v":359428.7340040526,"t":1704474000}
+{"o":1734.8807182023,"h":1886.07544979,"l":1721.8865411374,"c":1769.394705276,"v":182339.9279495981,"t":1704477600}
+{"o":1769.394705276,"h":1826.4325217017,"l":1747.5104371472,"c":1810.0736640762,"v":190946.7921555078,"t":1704481200}
+{"o":1810.0736640762,"h":1863.574362986,"l":1801.313204546,"c":1854.7859604766,"v":199085.8081384244,"t":1704484800}
+{"o":1854.7859604766,"h":2082.6251875507,"l":1824.9346072236,"c":2014.2817051073,"v":192073.1102598723,"t":1704488400}
+{"o":2014.2817051073,"h":2030.679315306,"l":1952.6364941833,"c":1985.2612991655,"v":162348.2505871744,"t":1704492000}
+{"o":1985.2612991655,"h":2009.4568641651,"l":1607.121477544,"c":1690.5131635709,"v":195856.5627559235,"t":1704495600}
+{"o":1690.5131635709,"h":1752.3846597994,"l":1667.1167746811,"c":1731.6755093376,"v":220663.7634612146,"t":1704499200}
+{"o":1731.6755093376,"h":1745.449330149,"l":1709.921893329,"c":1720.4142439173,"v":150880.2690336104,"t":1704502800}
+{"o":1720.4142439173,"h":1743.7236903843,"l":1714.9669012126,"c":1735.7797897186,"v":164969.9422252782,"t":1704506400}
+{"o":1735.7797897186,"h":1746.2681866976,"l":1723.2035717158,"c":1730.6933096483,"v":133191.3603317935,"t":1704510000}
+{"o":1730.6933096483,"h":1900.6793737046,"l":1689.6582365551,"c":1847.9526456315,"v":246389.0372283916,"t":1704513600}
+{"o":1847.9526456315,"h":1886.810174838,"l":1724.8638504568,"c":1754.1531137249,"v":377390.0313904199,"t":1704517200}
+{"o":1754.1531137249,"h":1800.1919856923,"l":1700.2741198717,"c":1753.8473964186,"v":411004.4495768404,"t":1704520800}
+{"o":1753.8473964186,"h":1803.954094731,"l":1742.7632164722,"c":1793.3069866199,"v":284353.8212420286,"t":1704524400}
+{"o":1793.3069866199,"h":1807.7539799633,"l":1607.6453223026,"c":1656.6781958883,"v":179517.6703816023,"t":1704528000}
+{"o":1656.6781958883,"h":1664.0323018431,"l":1594.8601322268,"c":1603.5609578521,"v":139255.4355081603,"t":1704531600}
+{"o":1603.5609578521,"h":1625.3725372028,"l":1573.3784628857,"c":1597.3110220179,"v":157282.2073078979,"t":1704535200}
+{"o":1597.3110220179,"h":1606.975371136,"l":1558.7221505332,"c":1580.0627874541,"v":147183.5695638482,"t":1704538800}
+{"o":1580.0627874541,"h":1599.1809530223,"l":1536.0354541275,"c":1574.0911286716,"v":168938.4523720075,"t":1704542400}
+{"o":1574.0911286716,"h":1597.5112039755,"l":1536.8345696183,"c":1561.3256631304,"v":243498.0603617018,"t":1704546000}
+{"o":1561.3256631304,"h":1597.1160682018,"l":1511.823362265,"c":1562.1824945435,"v":227012.9941633013,"t":1704549600}
+{"o":1562.1824945435,"h":1584.9276613896,"l":1529.5750116029,"c":1568.4947198378,"v":210258.2300540483,"t":1704553200}
+{"o":1568.4947198378,"h":1583.6926872972,"l":1556.3985887458,"c":1568.5939944271,"v":193709.8183010981,"t":1704556800}
+{"o":1568.5939944271,"h":1603.115839259,"l":1544.7602889893,"c":1571.4001205958,"v":250731.7234385096,"t":1704560400}
+{"o":1571.4001205958,"h":1584.367532248,"l":1557.2836133673,"c":1568.0400615147,"v":206179.6757098363,"t":1704564000}
+{"o":1568.0400615147,"h":1635.6139173333,"l":1538.2175904787,"c":1604.4426180808,"v":186991.0878469225,"t":1704567600}
+{"o":1604.4426180808,"h":1632.4131048376,"l":1587.0532824286,"c":1604.7063102322,"v":176528.6144088551,"t":1704571200}
+{"o":1604.7063102322,"h":1624.7881303191,"l":1584.4582454302,"c":1614.3813318842,"v":234323.2717221032,"t":1704574800}
+{"o":1614.3813318842,"h":1689.7082557306,"l":1583.6420556374,"c":1657.2309546049,"v":180199.1830062351,"t":1704578400}
+{"o":1657.2309546049,"h":1676.8204601135,"l":1620.6095772336,"c":1648.4527603257,"v":200245.0781063316,"t":1704582000}
+{"o":1648.4527603257,"h":1692.3828119365,"l":1601.6899262777,"c":1642.9834592471,"v":187447.1411854788,"t":1704585600}
+{"o":1642.9834592471,"h":1666.0640121924,"l":1611.8219127718,"c":1613.0556408295,"v":154483.9739528766,"t":1704589200}
+{"o":1613.0556408295,"h":1677.9874025524,"l":1571.8098090329,"c":1631.1614544443,"v":238493.1953153729,"t":1704592800}
+{"o":1631.1614544443,"h":1660.8855595854,"l":1620.978036091,"c":1647.8104587762,"v":143489.7213993738,"t":1704596400}
+{"o":1647.8104587762,"h":1679.6002360451,"l":1612.5351966051,"c":1650.6794146468,"v":143642.2310630037,"t":1704600000}
+{"o":1650.6794146468,"h":1699.9193102241,"l":1623.5092365056,"c":1674.068764235,"v":144696.6101989288,"t":1704603600}
+{"o":1674.068764235,"h":1712.0822024308,"l":1649.1632911383,"c":1703.6968409305,"v":127288.2357474282,"t":1704607200}
+{"o":1703.6968409305,"h":1715.2462207671,"l":1670.4722739633,"c":1695.1580670623,"v":123383.7432409597,"t":1704610800}
+{"o":1695.1580670623,"h":1704.2786672707,"l":1654.3732549052,"c":1658.5742266646,"v":153897.2876334034,"t":1704614400}
+{"o":1658.5742266646,"h":1701.3914563304,"l":1641.2948739158,"c":1681.2539741847,"v":151486.5922690061,"t":1704618000}
+{"o":1681.2539741847,"h":1701.2200401342,"l":1664.4026662214,"c":1685.3501077773,"v":142445.7282386937,"t":1704621600}
+{"o":1685.3501077773,"h":1704.4349161994,"l":1651.6268153322,"c":1667.5230870115,"v":140637.8426562028,"t":1704625200}
+{"o":1667.5230870115,"h":1682.7161486502,"l":1649.8416581197,"c":1680.0163442332,"v":143403.7996642864,"t":1704628800}
+{"o":1680.0163442332,"h":1707.089103877,"l":1648.4153255467,"c":1681.6267885912,"v":186752.9783615729,"t":1704632400}
+{"o":1681.6267885912,"h":1697.6073390386,"l":1655.6793657083,"c":1682.1639869528,"v":184434.5666530548,"t":1704636000}
+{"o":1682.1639869528,"h":1711.0643411855,"l":1639.1672462591,"c":1667.1408538073,"v":198276.3078554176,"t":1704639600}
+{"o":1667.1408538073,"h":1699.7682277111,"l":1651.2275299618,"c":1675.1537078302,"v":195023.6610350735,"t":1704643200}
+{"o":1675.1537078302,"h":1696.4392346026,"l":1653.5131032519,"c":1684.0281821352,"v":183482.6921099896,"t":1704646800}
+{"o":1684.0281821352,"h":1738.3777030488,"l":1681.1451869886,"c":1729.6349601064,"v":123054.9114271633,"t":1704650400}
+{"o":1729.6349601064,"h":1743.0999044991,"l":1713.3118649433,"c":1732.0524325874,"v":108539.8498332395,"t":1704654000}
+{"o":1732.0524325874,"h":1752.4923851572,"l":1703.4860175214,"c":1726.6760549582,"v":136479.6559992368,"t":1704657600}
+{"o":1726.6760549582,"h":1754.2934134341,"l":1692.2215827162,"c":1725.8754560647,"v":178750.1683766787,"t":1704661200}
+{"o":1725.8754560647,"h":1788.7324308466,"l":1637.1952749329,"c":1718.1866512659,"v":429048.6323131553,"t":1704664800}
+{"o":1718.1866512659,"h":1744.2954091307,"l":1647.9054113416,"c":1721.6690410438,"v":405477.7994130467,"t":1704668400}
+{"o":1721.6690410438,"h":1745.2374768549,"l":1673.5023966695,"c":1694.759572488,"v":326206.9470934157,"t":1704672000}
+{"o":1694.759572488,"h":1736.2849364001,"l":1670.4847880378,"c":1710.2449980575,"v":284101.4880703029,"t":1704675600}
+{"o":1710.2449980575,"h":1743.972550263,"l":1657.3817525903,"c":1695.3582299068,"v":340631.4262456308,"t":1704679200}
+{"o":1695.3582299068,"h":1757.239366207,"l":1641.7484587265,"c":1686.7553097255,"v":465722.1663397996,"t":1704682800}
+{"o":1686.7553097255,"h":1727.8397929555,"l":1651.3084033051,"c":1697.649599408,"v":218520.5714056729,"t":1704686400}
+{"o":1697.649599408,"h":1708.0034704762,"l":1637.0744735432,"c":1689.7509591032,"v":204220.4272154213,"t":1704690000}
+{"o":1689.7509591032,"h":1713.3994193859,"l":1663.0155306217,"c":1681.604252015,"v":177496.1137390724,"t":1704693600}
+{"o":1681.604252015,"h":1731.2532793692,"l":1674.1537482757,"c":1705.6394828025,"v":152244.8362631041,"t":1704697200}
+{"o":1705.6394828025,"h":1735.2562213753,"l":1673.4929754623,"c":1707.4919138088,"v":263129.5912945183,"t":1704700800}
+{"o":1707.4919138088,"h":1734.7112017929,"l":1672.6395230301,"c":1708.2223204097,"v":141032.5759995816,"t":1704704400}
+{"o":1708.2223204097,"h":1741.0194484028,"l":1677.1313093937,"c":1709.7159703057,"v":148475.3972714533,"t":1704708000}
+{"o":1709.7159703057,"h":1736.8623545419,"l":1631.6051214053,"c":1669.2828441843,"v":158187.4253755412,"t":1704711600}
+{"o":1669.2828441843,"h":1710.8212262283,"l":1616.5542480611,"c":1678.6660408875,"v":346550.0363450734,"t":1704715200}
+{"o":1678.6660408875,"h":1695.6216305297,"l":1633.4887674372,"c":1670.4063528785,"v":273478.5151828385,"t":1704718800}
+{"o":1670.4063528785,"h":1746.7673208278,"l":1644.6748282921,"c":1681.977130501,"v":284611.7160373572,"t":1704722400}
+{"o":1681.977130501,"h":1697.9516736504,"l":1644.5349528411,"c":1672.8203228848,"v":353547.4634805363,"t":1704726000}
+{"o":1672.8203228848,"h":1691.1680020308,"l":1631.9590146135,"c":1662.1324537213,"v":230605.2282705832,"t":1704729600}
+{"o":1662.1324537213,"h":1710.5830865666,"l":1631.5613237201,"c":1665.9835158665,"v":384395.6716308403,"t":1704733200}
+{"o":1665.9835158665,"h":1805.4205787244,"l":1635.149978734,"c":1723.4135013541,"v":448177.2160962047,"t":1704736800}
+{"o":1723.4135013541,"h":1832.5889853376,"l":1702.757127867,"c":1788.2234286557,"v":456084.2694594312,"t":1704740400}
+{"o":1788.2234286557,"h":1825.0508465772,"l":1712.6536707987,"c":1776.7123621649,"v":339654.5941715811,"t":1704744000}
+{"o":1776.7123621649,"h":1804.6640094277,"l":1762.1110751086,"c":1769.2596471213,"v":207813.2641226238,"t":1704747600}
+{"o":1769.2596471213,"h":1795.349848611,"l":1760.8422227845,"c":1788.3462187003,"v":190427.3200711153,"t":1704751200}
+{"o":1788.3462187003,"h":1798.0738071048,"l":1759.423129375,"c":1776.3656192405,"v":245766.7967981856,"t":1704754800}
+{"o":1776.3656192405,"h":1822.7483142046,"l":1713.3123458767,"c":1759.0207192947,"v":337072.4862101643,"t":1704758400}
+{"o":1759.0207192947,"h":1769.0899982292,"l":1697.8408160216,"c":1710.170678551,"v":206985.389765796,"t":1704762000}
+{"o":1710.170678551,"h":1749.7416932785,"l":1570.8243344834,"c":1626.9569164658,"v":198815.2635919527,"t":1704765600}
+{"o":1626.9569164658,"h":1659.4305283818,"l":1595.8882830371,"c":1630.7501936577,"v":196971.5381714365,"t":1704769200}
+{"o":1630.7501936577,"h":1696.9036696176,"l":1547.6535373495,"c":1638.3236150783,"v":415580.8087714592,"t":1704772800}
+{"o":1638.3236150783,"h":1652.3670843491,"l":1607.6552816487,"c":1626.6457075011,"v":306495.7245592454,"t":1704776400}
+{"o":1626.6457075011,"h":1659.4171544656,"l":1611.9008982799,"c":1642.3179305246,"v":207085.499043688,"t":1704780000}
+{"o":1642.3179305246,"h":1663.4766372268,"l":1620.1717184693,"c":1658.6242240786,"v":198080.9077782318,"t":1704783600}
+{"o":1658.6242240786,"h":1686.023763652,"l":1626.8589943295,"c":1655.9712508373,"v":242268.8900542862,"t":1704787200}
+{"o":1655.9712508373,"h":1680.3659596019,"l":1629.0401289845,"c":1650.7616988161,"v":291410.6885482527,"t":1704790800}
+{"o":1650.7616988161,"h":1699.7485496991,"l":1631.819294701,"c":1686.7566469037,"v":164505.6514555939,"t":1704794400}
+{"o":1686.7566469037,"h":1715.6384863768,"l":1652.6513732017,"c":1676.6773030699,"v":182267.7088757806,"t":1704798000}
+{"o":1676.6773030699,"h":1731.9738653782,"l":1625.6745808698,"c":1665.3001941771,"v":330520.0425142031,"t":1704801600}
+{"o":1665.3001941771,"h":1712.8277317703,"l":1637.6525161356,"c":1699.2052437159,"v":371746.4469608698,"t":1704805200}
+{"o":1699.2052437159,"h":1787.6260887329,"l":1657.2687930268,"c":1734.6407811334,"v":344022.5452532322,"t":1704808800}
+{"o":1734.6407811334,"h":1767.1866529868,"l":1707.7597601703,"c":1744.9730441453,"v":309117.4514211041,"t":1704812400}
+{"o":1744.9730441453,"h":1789.8356318824,"l":1729.4378761801,"c":1755.6230115073,"v":243225.0724375398,"t":1704816000}
+{"o":1755.6230115073,"h":1777.7229620002,"l":1731.8465329952,"c":1751.1518128653,"v":262099.0372951231,"t":1704819600}
+{"o":1751.1518128653,"h":1769.9736192699,"l":1734.3889709628,"c":1753.7647211459,"v":307131.5047184427,"t":1704823200}
+{"o":1753.7647211459,"h":1781.9035189583,"l":1695.1961496283,"c":1709.174532496,"v":215072.7749353289,"t":1704826800}
+{"o":1709.174532496,"h":1754.8903811802,"l":1664.4670875201,"c":1711.3320683752,"v":246260.237314805,"t":1704830400}
+{"o":1711.3320683752,"h":1838.6024043686,"l":1626.8684248292,"c":1738.2096654602,"v":773342.2685030972,"t":1704834000}
+{"o":1738.2096654602,"h":1801.7344581178,"l":1669.6556571171,"c":1741.8360624084,"v":434687.7665642254,"t":1704837600}
+{"o":1741.8360624084,"h":1743.8172593014,"l":1663.4654563469,"c":1694.9634568101,"v":250353.2808630058,"t":1704841200}
+{"o":1694.9634568101,"h":1759.6332332192,"l":1657.0150447981,"c":1722.2819253751,"v":315424.8056458071,"t":1704844800}
+{"o":1722.2819253751,"h":1749.5458974812,"l":1701.239468813,"c":1727.8130402457,"v":215605.9599418592,"t":1704848400}
+{"o":1727.8130402457,"h":1802.9773259244,"l":1716.9766918107,"c":1776.077352296,"v":181919.2333941503,"t":1704852000}
+{"o":1776.077352296,"h":1794.2973665745,"l":1757.2006854028,"c":1781.9528506902,"v":167684.2911417894,"t":1704855600}
+{"o":1781.9528506902,"h":1794.08445767,"l":1712.8823806357,"c":1716.0115792904,"v":206442.5824556748,"t":1704859200}
+{"o":1716.0115792904,"h":1731.5461149237,"l":1709.590918939,"c":1720.0314599723,"v":143298.2559213714,"t":1704862800}
+{"o":1720.0314599723,"h":1736.1303110602,"l":1698.7128200015,"c":1716.3203139597,"v":121773.5146760606,"t":1704866400}
+{"o":1716.3203139597,"h":1719.918908325,"l":1698.1265598798,"c":1705.1255407914,"v":105065.5194944705,"t":1704870000}
+{"o":1705.1255407914,"h":1736.0513512204,"l":1674.3730149921,"c":1705.8356753635,"v":174336.0941596672,"t":1704873600}
+{"o":1705.8356753635,"h":1721.0376579163,"l":1682.4982458426,"c":1710.9207895804,"v":161361.8833917323,"t":1704877200}
+{"o":1710.9207895804,"h":1739.8512238756,"l":1694.0476024851,"c":1722.4648166891,"v":139059.4345879854,"t":1704880800}
+{"o":1722.4648166891,"h":1728.7670045843,"l":1705.4052391791,"c":1717.9496377227,"v":168258.7720519966,"t":1704884400}
+{"o":1717.9496377227,"h":1793.0845895891,"l":1633.1804785923,"c":1718.4201412833,"v":375339.3001669014,"t":1704888000}
+{"o":1718.4201412833,"h":1764.6001062241,"l":1670.530355528,"c":1708.452082913,"v":283556.0304931697,"t":1704891600}
+{"o":1708.452082913,"h":1793.1154329792,"l":1672.6933725839,"c":1760.2839141904,"v":262582.3676289432,"t":1704895200}
+{"o":1760.2839141904,"h":1820.4112762413,"l":1722.5878376388,"c":1771.0477087971,"v":331838.3603441585,"t":1704898800}
+{"o":1771.0477087971,"h":1793.2206081323,"l":1754.2631304682,"c":1778.6557715975,"v":230236.7520136945,"t":1704902400}
+{"o":1778.6557715975,"h":1852.0090830595,"l":1758.1759389631,"c":1809.4257334836,"v":207097.0074640014,"t":1704906000}
+{"o":1809.4257334836,"h":1835.8227723177,"l":1776.6896710764,"c":1806.0496512838,"v":281298.8065309688,"t":1704909600}
+{"o":1806.0496512838,"h":1969.6303457335,"l":1755.540972217,"c":1922.4716577837,"v":306479.1237963595,"t":1704913200}
+{"o":1922.4716577837,"h":1959.4808799055,"l":1853.7284555667,"c":1908.7252413496,"v":482997.5282125564,"t":1704916800}
+{"o":1908.7252413496,"h":2016.8706132616,"l":1815.4124938229,"c":1929.1089254207,"v":621183.8671475408,"t":1704920400}
+{"o":1929.1089254207,"h":2196.6244735023,"l":1862.5692867747,"c":2161.2936610122,"v":1055182.605660626,"t":1704924000}
+{"o":2161.2936610122,"h":2316.6236050498,"l":2033.9527642202,"c":2045.672139998,"v":694687.0758107714,"t":1704927600}
+{"o":2045.672139998,"h":2087.5566384391,"l":1997.5773012284,"c":2045.1316665268,"v":493325.2379359941,"t":1704931200}
+{"o":2045.1316665268,"h":2096.9284743851,"l":2019.5350300908,"c":2060.0319627979,"v":306930.9597452058,"t":1704934800}
+{"o":2060.0319627979,"h":2080.8570890018,"l":2025.9260130812,"c":2044.3011656279,"v":226301.6131538069,"t":1704938400}
+{"o":2044.3011656279,"h":2125.0952452072,"l":2027.2391510318,"c":2118.1086915501,"v":246467.4369100099,"t":1704942000}
+{"o":2118.1086915501,"h":2226.4119995125,"l":2095.3443594095,"c":2207.0369924727,"v":227378.4767697062,"t":1704945600}
+{"o":2207.0369924727,"h":2242.6511004206,"l":2165.1587131185,"c":2214.0165987949,"v":277082.1318662068,"t":1704949200}
+{"o":2214.0165987949,"h":2231.2077206662,"l":2151.7152609482,"c":2178.7044729639,"v":191345.0772441435,"t":1704952800}
+{"o":2178.7044729639,"h":2209.8460789236,"l":2113.3569575651,"c":2132.1959433144,"v":158379.905288703,"t":1704956400}
+{"o":2132.1959433144,"h":2173.5045895201,"l":2115.9031631946,"c":2165.3966328168,"v":223160.9877127569,"t":1704960000}
+{"o":2165.3966328168,"h":2181.2329896474,"l":2143.0423341804,"c":2170.0042451169,"v":161374.0319445754,"t":1704963600}
+{"o":2170.0042451169,"h":2248.7416183207,"l":2120.4972787306,"c":2187.713506095,"v":238592.883686482,"t":1704967200}
+{"o":2187.713506095,"h":2204.9234237306,"l":2154.025630771,"c":2182.6615174979,"v":253660.944846673,"t":1704970800}
+{"o":2182.6615174979,"h":2254.8001172477,"l":2126.9171453862,"c":2186.5560042937,"v":335849.6547475508,"t":1704974400}
+{"o":2186.5560042937,"h":2261.2714054939,"l":2127.5848947207,"c":2236.8119014925,"v":564314.2383882781,"t":1704978000}
+{"o":2236.8119014925,"h":2304.4893533051,"l":2199.6392472417,"c":2261.000491587,"v":557364.0901524407,"t":1704981600}
+{"o":2261.000491587,"h":2350.3560399277,"l":2136.464908929,"c":2220.8605388112,"v":659584.5902885196,"t":1704985200}
+{"o":2220.8605388112,"h":2294.260289373,"l":2147.8669337207,"c":2182.1676158929,"v":579088.3275317077,"t":1704988800}
+{"o":2182.1676158929,"h":2216.2037500148,"l":2070.5633438349,"c":2121.3769884037,"v":301662.3788571171,"t":1704992400}
+{"o":2121.3769884037,"h":2131.1724426371,"l":2090.1857015024,"c":2107.0200292709,"v":225207.3090633063,"t":1704996000}
+{"o":2107.0200292709,"h":2139.5179197264,"l":2077.9329836876,"c":2113.3614643289,"v":260866.9370357933,"t":1704999600}
+{"o":2113.3614643289,"h":2157.7755303401,"l":2076.493146699,"c":2103.2274631194,"v":274965.0963542477,"t":1705003200}
+{"o":2103.2274631194,"h":2133.8251932031,"l":2090.608868034,"c":2102.6478568843,"v":196062.7272920124,"t":1705006800}
+{"o":2102.6478568843,"h":2132.9902230662,"l":2075.4636546143,"c":2102.2265639065,"v":186202.1582180762,"t":1705010400}
+{"o":2102.2265639065,"h":2134.5178488513,"l":2088.1009748338,"c":2110.2695728955,"v":169069.0474345015,"t":1705014000}
+{"o":2110.2695728955,"h":2144.6060907291,"l":2093.232811775,"c":2111.751342967,"v":246596.3957005229,"t":1705017600}
+{"o":2111.751342967,"h":2158.9424104058,"l":2065.6626451896,"c":2125.7007156245,"v":240372.9674641587,"t":1705021200}
+{"o":2125.7007156245,"h":2141.6200988379,"l":2110.6920346848,"c":2131.6773108522,"v":186293.4759935418,"t":1705024800}
+{"o":2131.6773108522,"h":2131.8494049035,"l":2091.1677086578,"c":2091.8077240613,"v":174163.4241158349,"t":1705028400}
+{"o":2091.8077240613,"h":2126.6258861184,"l":2084.7046911019,"c":2099.894990985,"v":207637.2432914059,"t":1705032000}
+{"o":2099.894990985,"h":2137.9564729115,"l":2066.4491971968,"c":2103.6170950869,"v":163756.3915654511,"t":1705035600}
+{"o":2103.6170950869,"h":2132.8397547961,"l":2080.5281405254,"c":2104.5731843701,"v":146238.5405222375,"t":1705039200}
+{"o":2104.5731843701,"h":2120.7297567372,"l":2087.5802557058,"c":2103.8653865929,"v":129210.7340192786,"t":1705042800}
+{"o":2103.8653865929,"h":2123.2572445522,"l":2081.1911499969,"c":2111.8761526152,"v":157049.6324140699,"t":1705046400}
+{"o":2111.8761526152,"h":2132.506893904,"l":2094.1242562434,"c":2110.1792051517,"v":140791.9011794323,"t":1705050000}
+{"o":2110.1792051517,"h":2137.3182639049,"l":2100.5376635577,"c":2122.238535213,"v":130847.7305824677,"t":1705053600}
+{"o":2122.238535213,"h":2145.0796417852,"l":2106.9556362659,"c":2125.6404056137,"v":147650.3533597103,"t":1705057200}
+{"o":2125.6404056137,"h":2191.3212433483,"l":2095.4682849118,"c":2149.1888404957,"v":223223.9901412409,"t":1705060800}
+{"o":2149.1888404957,"h":2172.6962048326,"l":2122.7601098703,"c":2140.9283158521,"v":207129.3491575439,"t":1705064400}
+{"o":2140.9283158521,"h":2233.3299332986,"l":2111.8715305988,"c":2208.1520683387,"v":246177.5182028663,"t":1705068000}
+{"o":2208.1520683387,"h":2265.3439983356,"l":2109.6799883345,"c":2193.2197361984,"v":412282.52613902,"t":1705071600}
+{"o":2193.2197361984,"h":2297.4982177405,"l":2146.1789871798,"c":2252.5373421532,"v":406194.1095482374,"t":1705075200}
+{"o":2252.5373421532,"h":2289.5876871645,"l":2124.2570423193,"c":2190.1895851268,"v":434729.1092167257,"t":1705078800}
+{"o":2190.1895851268,"h":2220.3123484025,"l":2150.9147766902,"c":2171.7024307077,"v":297893.2472809727,"t":1705082400}
+{"o":2171.7024307077,"h":2195.9617224627,"l":2151.916315609,"c":2182.5915277576,"v":205743.7148170071,"t":1705086000}
+{"o":2182.5915277576,"h":2199.4966383143,"l":2046.0548974372,"c":2055.1046064413,"v":273841.0037806372,"t":1705089600}
+{"o":2055.1046064413,"h":2126.6806034177,"l":1974.0498970072,"c":2066.3680439126,"v":356265.5421886388,"t":1705093200}
+{"o":2066.3680439126,"h":2161.1007111673,"l":1944.4257118405,"c":2051.7238831122,"v":710191.8707423494,"t":1705096800}
+{"o":2051.7238831122,"h":2092.9767617733,"l":2012.9821816495,"c":2056.1857176446,"v":365418.907750226,"t":1705100400}
+{"o":2056.1857176446,"h":2084.2355463053,"l":2022.9857263492,"c":2044.7033470126,"v":251021.2314857946,"t":1705104000}
+{"o":2044.7033470126,"h":2094.8924664256,"l":2002.855961733,"c":2050.736031146,"v":353578.6288385252,"t":1705107600}
+{"o":2050.736031146,"h":2078.7620101054,"l":2035.1148049525,"c":2055.7576564337,"v":268683.6044774349,"t":1705111200}
+{"o":2055.7576564337,"h":2073.5205989538,"l":2038.4882105684,"c":2063.7898823834,"v":223933.5138435836,"t":1705114800}
+{"o":2063.7898823834,"h":2093.7942716867,"l":2033.6682047193,"c":2086.6664950564,"v":165604.177828534,"t":1705118400}
+{"o":2086.6664950564,"h":2110.011045417,"l":2053.5422204982,"c":2088.0459893954,"v":133077.0203036484,"t":1705122000}
+{"o":2088.0459893954,"h":2101.8514341665,"l":2055.4229249727,"c":2083.9677950035,"v":124240.1684107321,"t":1705125600}
+{"o":2083.9677950035,"h":2094.0474126203,"l":2056.3987204044,"c":2058.8741184918,"v":135083.5040569037,"t":1705129200}
+{"o":2058.8741184918,"h":2082.598010524,"l":2053.0132122072,"c":2076.1142460724,"v":126307.1842080527,"t":1705132800}
+{"o":2076.1142460724,"h":2091.752929802,"l":2046.8071234617,"c":2071.3701209762,"v":128812.2937367184,"t":1705136400}
+{"o":2071.3701209762,"h":2073.2994428648,"l":2048.9243844151,"c":2051.6935320669,"v":153034.1742444193,"t":1705140000}
+{"o":2051.6935320669,"h":2087.1175074636,"l":2047.3769569298,"c":2084.8558108729,"v":128178.4037483702,"t":1705143600}
+{"o":2084.8558108729,"h":2092.8776200916,"l":2052.4918747158,"c":2067.1408347283,"v":125757.4129453734,"t":1705147200}
+{"o":2067.1408347283,"h":2090.6302802815,"l":2057.4321977289,"c":2070.4280713369,"v":179938.3559737469,"t":1705150800}
+{"o":2070.4280713369,"h":2092.9579504989,"l":2046.4532162361,"c":2079.9542489017,"v":197937.6405397887,"t":1705154400}
+{"o":2079.9542489017,"h":2114.3873946479,"l":2029.8714277679,"c":2077.4229432299,"v":256189.2758529134,"t":1705158000}
+{"o":2077.4229432299,"h":2114.0231864127,"l":2033.976778856,"c":2094.7032752049,"v":258528.2385934159,"t":1705161600}
+{"o":2094.7032752049,"h":2124.1460470304,"l":2082.0549287136,"c":2119.0139435211,"v":290587.4495057967,"t":1705165200}
+{"o":2119.0139435211,"h":2185.5496749162,"l":2089.6700558792,"c":2173.001983181,"v":258829.3287955426,"t":1705168800}
+{"o":2173.001983181,"h":2228.0710832928,"l":2153.9554044269,"c":2195.1996812437,"v":329845.3008639088,"t":1705172400}
+{"o":2195.1996812437,"h":2241.1079818746,"l":2117.9680810545,"c":2184.2752090246,"v":338997.1559040924,"t":1705176000}
+{"o":2184.2752090246,"h":2190.4927074021,"l":2123.1130170083,"c":2141.8932927192,"v":280205.2732410754,"t":1705179600}
+{"o":2141.8932927192,"h":2163.1470517451,"l":2097.8722080366,"c":2121.5581313582,"v":255081.0832074388,"t":1705183200}
+{"o":2121.5581313582,"h":2135.7950730507,"l":2077.0471808698,"c":2097.7340329154,"v":262439.3716054021,"t":1705186800}
+{"o":2097.7340329154,"h":2138.5665711417,"l":2061.5646554914,"c":2099.7201826709,"v":265904.715175876,"t":1705190400}
+{"o":2099.7201826709,"h":2136.6796451305,"l":2099.0862832713,"c":2133.9579747092,"v":229869.0090577342,"t":1705194000}
+{"o":2133.9579747092,"h":2149.4087507768,"l":2078.4789368897,"c":2131.3211319531,"v":203022.9013286576,"t":1705197600}
+{"o":2131.3211319531,"h":2158.8547022118,"l":2117.9474544604,"c":2156.4020615982,"v":188660.0016854664,"t":1705201200}
+{"o":2156.4020615982,"h":2158.4835073154,"l":2110.002991885,"c":2115.1912563834,"v":256014.0201115119,"t":1705204800}
+{"o":2115.1912563834,"h":2167.8190384266,"l":2097.1353471364,"c":2150.6360460443,"v":229149.7132205906,"t":1705208400}
+{"o":2150.6360460443,"h":2177.7934493687,"l":2120.6375408094,"c":2132.2797043051,"v":215478.5184085516,"t":1705212000}
+{"o":2132.2797043051,"h":2166.4894131771,"l":2120.830592643,"c":2165.6400885448,"v":192985.722209316,"t":1705215600}
+{"o":2165.6400885448,"h":2176.7107528874,"l":2145.7879627929,"c":2155.9718388476,"v":164813.2006799378,"t":1705219200}
+{"o":2155.9718388476,"h":2197.9532023979,"l":2142.6264547321,"c":2192.1936272595,"v":130744.2347413943,"t":1705222800}
+{"o":2192.1936272595,"h":2193.4099069991,"l":2161.8467748763,"c":2168.0600990217,"v":164763.5668740669,"t":1705226400}
+{"o":2168.0600990217,"h":2181.4075313294,"l":2147.689084595,"c":2151.775467555,"v":190866.4581017841,"t":1705230000}
+{"o":2151.775467555,"h":2170.7733264859,"l":2139.7650952052,"c":2150.6449670315,"v":165041.9124184922,"t":1705233600}
+{"o":2150.6449670315,"h":2185.9719617419,"l":2132.355981766,"c":2167.0077051006,"v":196170.4596705541,"t":1705237200}
+{"o":2167.0077051006,"h":2193.1325863924,"l":2142.7467568476,"c":2171.3271050826,"v":286782.6593840407,"t":1705240800}
+{"o":2171.3271050826,"h":2238.6320710449,"l":2135.3779847351,"c":2175.4115200938,"v":295477.3369499489,"t":1705244400}
+{"o":2175.4115200938,"h":2240.0559518758,"l":2112.3160798282,"c":2178.7857157861,"v":477280.2796889291,"t":1705248000}
+{"o":2178.7857157861,"h":2198.4760346879,"l":2153.1088783735,"c":2172.492215314,"v":312405.1377466467,"t":1705251600}
+{"o":2172.492215314,"h":2225.7192507953,"l":2120.39227383,"c":2181.9938356833,"v":290092.3100465992,"t":1705255200}
+{"o":2181.9938356833,"h":2211.8069153815,"l":2086.1202368156,"c":2105.7950538997,"v":321474.2435439668,"t":1705258800}
+{"o":2105.7950538997,"h":2139.1430971971,"l":2082.5865859048,"c":2113.6210174396,"v":338004.9646534981,"t":1705262400}
+{"o":2113.6210174396,"h":2163.9233755094,"l":2091.8676267596,"c":2153.0927092489,"v":351867.0731927559,"t":1705266000}
+{"o":2153.0927092489,"h":2172.9861999402,"l":2118.6834494788,"c":2150.2862947044,"v":286643.5421554682,"t":1705269600}
+{"o":2150.2862947044,"h":2213.8722623349,"l":2085.4916971962,"c":2135.6397433248,"v":449183.8763569979,"t":1705273200}
+{"o":2135.6397433248,"h":2186.4183969979,"l":2103.3074807675,"c":2148.771859006,"v":256259.2728144702,"t":1705276800}
+{"o":2148.771859006,"h":2170.2529673545,"l":2123.076238331,"c":2136.8188603604,"v":230263.6055589474,"t":1705280400}
+{"o":2136.8188603604,"h":2159.3685716967,"l":2119.3652488118,"c":2145.7019343313,"v":216818.2350029251,"t":1705284000}
+{"o":2145.7019343313,"h":2162.4887579314,"l":2119.0195352888,"c":2140.0768512997,"v":221584.7699016375,"t":1705287600}
+{"o":2140.0768512997,"h":2198.0002386168,"l":2127.9921362675,"c":2194.90280575,"v":199785.1470282491,"t":1705291200}
+{"o":2194.90280575,"h":2208.7022005167,"l":2138.7865575291,"c":2151.123740641,"v":255865.365033021,"t":1705294800}
+{"o":2151.123740641,"h":2171.3452857777,"l":2135.5844289611,"c":2142.6970640908,"v":211517.6642020034,"t":1705298400}
+{"o":2142.6970640908,"h":2163.3925195487,"l":2126.2857983718,"c":2152.2801511433,"v":239164.9023988044,"t":1705302000}
+{"o":2152.2801511433,"h":2187.406255292,"l":2127.0189467398,"c":2151.1048373215,"v":273791.6502180102,"t":1705305600}
+{"o":2151.1048373215,"h":2179.1435512549,"l":2138.2389660603,"c":2166.7278296696,"v":190578.3098547064,"t":1705309200}
+{"o":2166.7278296696,"h":2172.7424272822,"l":2137.9781768653,"c":2162.2975700003,"v":189354.3297594401,"t":1705312800}
+{"o":2162.2975700003,"h":2172.7076395473,"l":2148.5020458898,"c":2172.1564570856,"v":167997.3985142658,"t":1705316400}
+{"o":2172.1564570856,"h":2175.0676394144,"l":2129.2098489345,"c":2158.3225122503,"v":194198.743707687,"t":1705320000}
+{"o":2158.3225122503,"h":2181.1975731397,"l":2143.2056053963,"c":2163.6851213315,"v":214006.5373773361,"t":1705323600}
+{"o":2163.6851213315,"h":2164.3233771548,"l":1943.3943170501,"c":2084.5859596178,"v":333861.7826060586,"t":1705327200}
+{"o":2084.5859596178,"h":2100.9473565756,"l":2060.6866764485,"c":2069.2446057268,"v":286846.7299200902,"t":1705330800}
+{"o":2069.2446057268,"h":2105.4165627588,"l":2062.0698575828,"c":2085.5159508447,"v":257849.2942300654,"t":1705334400}
+{"o":2085.5159508447,"h":2116.2047756518,"l":2068.3432272172,"c":2093.6054002795,"v":199263.4428431595,"t":1705338000}
+{"o":2093.6054002795,"h":2125.0256837374,"l":2071.8496976286,"c":2097.6794119074,"v":235532.7617437764,"t":1705341600}
+{"o":2097.6794119074,"h":2116.6257602044,"l":2085.5513372529,"c":2098.6789603901,"v":256870.9544879425,"t":1705345200}
+{"o":2098.6789603901,"h":2126.9646490634,"l":2054.4282119872,"c":2099.816226622,"v":352037.9881338337,"t":1705348800}
+{"o":2099.816226622,"h":2122.0264448536,"l":2082.504520393,"c":2104.1461091115,"v":263831.9039293667,"t":1705352400}
+{"o":2104.1461091115,"h":2128.3445353825,"l":2076.3659490999,"c":2114.847683789,"v":337516.4271152789,"t":1705356000}
+{"o":2114.847683789,"h":2125.2036742967,"l":2087.441719871,"c":2097.9126330492,"v":234969.9698978088,"t":1705359600}
+{"o":2097.9126330492,"h":2113.3567432304,"l":2097.9126330492,"c":2110.8847568422,"v":228712.8863954792,"t":1705363200}
+{"o":2110.8847568422,"h":2131.1950040575,"l":2080.4425387593,"c":2105.507483247,"v":242041.8806752651,"t":1705366800}
+{"o":2105.507483247,"h":2141.6255122818,"l":2098.7961214156,"c":2126.3208530962,"v":192404.2622044625,"t":1705370400}
+{"o":2126.3208530962,"h":2141.5592871662,"l":2100.8324142273,"c":2115.561384619,"v":188529.4501345124,"t":1705374000}
+{"o":2115.561384619,"h":2143.3031772305,"l":2106.8367161923,"c":2122.2839507779,"v":183430.0159459473,"t":1705377600}
+{"o":2122.2839507779,"h":2144.9633722397,"l":2102.7920529046,"c":2124.335581814,"v":167679.8268396711,"t":1705381200}
+{"o":2124.335581814,"h":2142.6527134004,"l":2108.8338251822,"c":2120.8620963681,"v":145467.9832604895,"t":1705384800}
+{"o":2120.8620963681,"h":2173.083374357,"l":2070.7836769927,"c":2118.0029706395,"v":225901.9867951054,"t":1705388400}
+{"o":2118.0029706395,"h":2129.6578199597,"l":2085.8510591138,"c":2103.7830219875,"v":221358.4857560411,"t":1705392000}
+{"o":2103.7830219875,"h":2133.1375194869,"l":2092.2058760501,"c":2117.3852609837,"v":153098.5044930453,"t":1705395600}
+{"o":2117.3852609837,"h":2123.6209259032,"l":2071.1058161677,"c":2079.8210272374,"v":141127.98494298,"t":1705399200}
+{"o":2079.8210272374,"h":2126.440252491,"l":2068.8184409381,"c":2107.7255256128,"v":153379.7495418347,"t":1705402800}
+{"o":2107.7255256128,"h":2134.5615677723,"l":2097.4321776783,"c":2128.5748668203,"v":152232.0822774781,"t":1705406400}
+{"o":2128.5748668203,"h":2161.5793976264,"l":2096.419600205,"c":2108.5705543147,"v":211043.5618423093,"t":1705410000}
+{"o":2108.5705543147,"h":2141.5404676082,"l":2051.9566418836,"c":2101.4202760701,"v":336073.5928409265,"t":1705413600}
+{"o":2101.4202760701,"h":2136.5758546257,"l":2057.6955745758,"c":2096.2719825838,"v":333450.4883991705,"t":1705417200}
+{"o":2096.2719825838,"h":2128.4294637236,"l":2068.6035794034,"c":2112.473260849,"v":265283.0401869827,"t":1705420800}
+{"o":2112.473260849,"h":2134.3714924545,"l":2098.6202235201,"c":2130.7670517637,"v":229903.1117401934,"t":1705424400}
+{"o":2130.7670517637,"h":2137.8100690547,"l":2111.3646772255,"c":2127.996701857,"v":220243.2005749346,"t":1705428000}
+{"o":2127.996701857,"h":2147.1226330596,"l":2120.9583015753,"c":2142.1098210245,"v":226397.8171103355,"t":1705431600}
+{"o":2142.1098210245,"h":2301.4118463582,"l":2131.4487479619,"c":2282.7794022755,"v":225165.9470469485,"t":1705435200}
+{"o":2282.7794022755,"h":2323.2327734218,"l":2279.1848817511,"c":2308.9033917924,"v":306174.1235088934,"t":1705438800}
+{"o":2308.9033917924,"h":2315.927521148,"l":2224.7595152865,"c":2254.7842586023,"v":258197.315825197,"t":1705442400}
+{"o":2254.7842586023,"h":2306.1278841511,"l":2236.6798867461,"c":2286.1313121683,"v":234501.3292527857,"t":1705446000}
+{"o":2286.1313121683,"h":2325.4345099941,"l":2263.6275325909,"c":2308.5706383363,"v":244236.8656766626,"t":1705449600}
+{"o":2308.5706383363,"h":2356.3642100251,"l":2248.9444815992,"c":2275.0945275679,"v":306914.3270162151,"t":1705453200}
+{"o":2275.0945275679,"h":2342.3650345075,"l":2260.9952674874,"c":2306.2908123818,"v":266582.3181970254,"t":1705456800}
+{"o":2306.2908123818,"h":2325.0988770736,"l":2280.7691892409,"c":2306.9290772021,"v":220622.5471843011,"t":1705460400}
+{"o":2306.9290772021,"h":2329.0594983305,"l":2284.9891679227,"c":2305.0452394655,"v":184829.4325344001,"t":1705464000}
+{"o":2305.0452394655,"h":2325.2271024342,"l":2257.3595225432,"c":2286.8983671334,"v":197245.7390737874,"t":1705467600}
+{"o":2286.8983671334,"h":2327.6037628221,"l":2282.3483238943,"c":2319.17317548,"v":152744.1386318362,"t":1705471200}
+{"o":2319.17317548,"h":2343.0729807838,"l":2287.4570577589,"c":2302.6740001016,"v":158986.4874000206,"t":1705474800}
+{"o":2302.6740001016,"h":2318.695205444,"l":2273.9951548596,"c":2311.1216243498,"v":187399.4198323188,"t":1705478400}
+{"o":2311.1216243498,"h":2349.572840319,"l":2311.0349764315,"c":2342.288185675,"v":191914.7295186746,"t":1705482000}
+{"o":2342.288185675,"h":2411.0019423086,"l":2252.9599056054,"c":2317.5778340276,"v":301218.8964363746,"t":1705485600}
+{"o":2317.5778340276,"h":2340.8083816131,"l":2285.1851193123,"c":2308.1602372413,"v":299188.923200116,"t":1705489200}
+{"o":2308.1602372413,"h":2343.0995789382,"l":2278.4803258268,"c":2342.7612988296,"v":282960.3862063835,"t":1705492800}
+{"o":2342.7612988296,"h":2427.9210446907,"l":2303.30720046,"c":2388.053136987,"v":257246.291441845,"t":1705496400}
+{"o":2388.053136987,"h":2446.219311173,"l":2334.3663828205,"c":2393.1760554536,"v":430638.2930517267,"t":1705500000}
+{"o":2393.1760554536,"h":2472.781723517,"l":2337.979450553,"c":2397.6686593166,"v":458459.0212698111,"t":1705503600}
+{"o":2397.6686593166,"h":2431.8907106371,"l":2364.5220039334,"c":2412.6746483991,"v":458858.6446029397,"t":1705507200}
+{"o":2412.6746483991,"h":2447.7520003178,"l":2371.8729301775,"c":2419.8397226608,"v":337913.1615604929,"t":1705510800}
+{"o":2419.8397226608,"h":2477.9890943816,"l":2391.4635363551,"c":2475.262714447,"v":330118.4626049746,"t":1705514400}
+{"o":2475.262714447,"h":2499.0810977646,"l":2426.1452578719,"c":2452.1566842509,"v":451711.1148034146,"t":1705518000}
+{"o":2452.1566842509,"h":2613.8486995509,"l":2442.5637210123,"c":2584.4795742727,"v":373567.7484738327,"t":1705521600}
+{"o":2584.4795742727,"h":2614.4990947309,"l":2545.5908240256,"c":2589.093583116,"v":324575.6377273223,"t":1705525200}
+{"o":2589.093583116,"h":2656.7326175499,"l":2543.4013892019,"c":2611.8928215381,"v":370075.3958481178,"t":1705528800}
+{"o":2611.8928215381,"h":2648.0734645003,"l":2410.2351517643,"c":2452.3201059633,"v":438535.2602155787,"t":1705532400}
+{"o":2452.3201059633,"h":2667.8640257737,"l":2387.1464739582,"c":2419.8860758998,"v":432599.8309725829,"t":1705536000}
+{"o":2419.8860758998,"h":2426.3953329245,"l":2382.3655270212,"c":2398.0525271051,"v":304596.310243657,"t":1705539600}
+{"o":2398.0525271051,"h":2419.6336117093,"l":2390.6982032867,"c":2414.4491548042,"v":275523.6958552842,"t":1705543200}
+{"o":2414.4491548042,"h":2450.0806330182,"l":2383.6758811959,"c":2422.8722452341,"v":270865.6434970211,"t":1705546800}
+{"o":2422.8722452341,"h":2435.9710109801,"l":2398.45842147,"c":2413.6698963912,"v":198580.7463388382,"t":1705550400}
+{"o":2413.6698963912,"h":2437.8239326603,"l":2410.8868303944,"c":2435.7260865364,"v":191812.6604706699,"t":1705554000}
+{"o":2435.7260865364,"h":2453.7170852235,"l":2420.7906212863,"c":2440.7338052911,"v":238551.223126385,"t":1705557600}
+{"o":2440.7338052911,"h":2448.5125613233,"l":2402.9289185985,"c":2427.2140355893,"v":386072.4588450277,"t":1705561200}
+{"o":2427.2140355893,"h":2449.364879012,"l":2418.9913526911,"c":2435.3235665066,"v":277034.3154001324,"t":1705564800}
+{"o":2435.3235665066,"h":2454.1426628544,"l":2412.6752210042,"c":2416.6753127603,"v":235027.1510396404,"t":1705568400}
+{"o":2416.6753127603,"h":2464.5178629556,"l":2380.1701760604,"c":2417.8311916852,"v":240710.9016036114,"t":1705572000}
+{"o":2417.8311916852,"h":2437.924536671,"l":2416.3389543007,"c":2436.4020014476,"v":230140.4345944284,"t":1705575600}
+{"o":2436.4020014476,"h":2458.023374532,"l":2409.8237035126,"c":2445.5003753122,"v":234143.3693717884,"t":1705579200}
+{"o":2445.5003753122,"h":2467.1117345807,"l":2404.9244795297,"c":2455.5036354966,"v":285575.0874206129,"t":1705582800}
+{"o":2455.5036354966,"h":2486.7823485875,"l":2437.5427561342,"c":2482.3316262707,"v":264160.8733147121,"t":1705586400}
+{"o":2482.3316262707,"h":2502.3745774594,"l":2456.4356668916,"c":2476.4465599753,"v":288456.3601235502,"t":1705590000}
+{"o":2476.4465599753,"h":2592.5104827924,"l":2390.0539914402,"c":2504.3791000907,"v":542242.7488601439,"t":1705593600}
+{"o":2504.3791000907,"h":2548.556690129,"l":2467.0575217335,"c":2533.7050444143,"v":551025.81998264,"t":1705597200}
+{"o":2533.7050444143,"h":2551.6319099093,"l":2463.4167324812,"c":2516.874157129,"v":408157.3051158649,"t":1705600800}
+{"o":2516.874157129,"h":2593.0861151733,"l":2429.952562565,"c":2515.8563944493,"v":478713.000585918,"t":1705604400}
+{"o":2515.8563944493,"h":2582.195732638,"l":2463.5233139179,"c":2508.5150790399,"v":460871.425604921,"t":1705608000}
+{"o":2508.5150790399,"h":2544.5600562328,"l":2492.9035830909,"c":2513.1691833981,"v":334422.1016162322,"t":1705611600}
+{"o":2513.1691833981,"h":2576.7931527549,"l":2491.8054192374,"c":2569.9511652591,"v":285716.1852153206,"t":1705615200}
+{"o":2569.9511652591,"h":2575.8319108634,"l":2538.1715399611,"c":2555.2940847279,"v":310586.3493123675,"t":1705618800}
+{"o":2555.2940847279,"h":2565.4951046638,"l":2490.5623249687,"c":2503.5785567768,"v":266859.2263837238,"t":1705622400}
+{"o":2503.5785567768,"h":2505.1033264609,"l":2471.192800357,"c":2486.1334688722,"v":245051.7276157309,"t":1705626000}
+{"o":2486.1334688722,"h":2538.6816733585,"l":2457.4075478033,"c":2505.958927668,"v":257430.086156893,"t":1705629600}
+{"o":2505.958927668,"h":2561.2046083734,"l":2478.9965291791,"c":2545.4564116334,"v":298587.4472413568,"t":1705633200}
+{"o":2545.4564116334,"h":2571.116570854,"l":2510.8344065908,"c":2538.0258486768,"v":180312.6247846338,"t":1705636800}
+{"o":2538.0258486768,"h":2553.4419395631,"l":2509.3952566098,"c":2524.364445653,"v":148620.8064725222,"t":1705640400}
+{"o":2524.364445653,"h":2558.5626726894,"l":2507.400698129,"c":2538.8024440426,"v":166701.5452946739,"t":1705644000}
+{"o":2538.8024440426,"h":2546.2799524356,"l":2509.5116249196,"c":2515.7709982349,"v":148042.4376853477,"t":1705647600}
+{"o":2515.7709982349,"h":2522.9220010589,"l":2498.5374517547,"c":2518.0431676252,"v":130919.8851382885,"t":1705651200}
+{"o":2518.0431676252,"h":2531.3510810752,"l":2505.2785649928,"c":2519.0771599884,"v":132704.0148646558,"t":1705654800}
+{"o":2519.0771599884,"h":2583.5220653376,"l":2513.594762468,"c":2573.2680605894,"v":144981.9042749557,"t":1705658400}
+{"o":2573.2680605894,"h":2587.3235995015,"l":2555.7641640738,"c":2574.8427327596,"v":156022.3251759838,"t":1705662000}
+{"o":2574.8427327596,"h":2584.9322264313,"l":2550.858883771,"c":2567.5210428219,"v":153325.1079982018,"t":1705665600}
+{"o":2567.5210428219,"h":2582.1156384768,"l":2546.0156275981,"c":2556.4462476008,"v":197941.2621978087,"t":1705669200}
+{"o":2556.4462476008,"h":2607.469667026,"l":2503.4310563152,"c":2563.5977561764,"v":372561.5851384535,"t":1705672800}
+{"o":2563.5977561764,"h":2591.5383846515,"l":2502.4212527057,"c":2547.171778616,"v":539371.2803112462,"t":1705676400}
+{"o":2547.171778616,"h":2676.2659454452,"l":2430.4520558995,"c":2571.6727242697,"v":800672.4781538161,"t":1705680000}
+{"o":2571.6727242697,"h":2661.508129357,"l":2499.0753811669,"c":2594.1393772948,"v":517981.533450108,"t":1705683600}
+{"o":2594.1393772948,"h":2663.7691154089,"l":2529.0819428022,"c":2596.5020336983,"v":493600.2628598366,"t":1705687200}
+{"o":2596.5020336983,"h":2659.2110145147,"l":2556.0776588142,"c":2611.2596515986,"v":359888.9264623327,"t":1705690800}
+{"o":2611.2596515986,"h":2632.3126609527,"l":2559.5654284972,"c":2571.8861184521,"v":342157.9172644524,"t":1705694400}
+{"o":2571.8861184521,"h":2634.5484944277,"l":2565.0180652367,"c":2619.3667901515,"v":292375.768211419,"t":1705698000}
+{"o":2619.3667901515,"h":2645.5962135584,"l":2599.2958492808,"c":2628.7989114777,"v":269369.4609692342,"t":1705701600}
+{"o":2628.7989114777,"h":2647.3745161643,"l":2603.9249830399,"c":2639.7455285278,"v":276398.7246517441,"t":1705705200}
+{"o":2639.7455285278,"h":2678.8109341939,"l":2594.8427551423,"c":2613.7873325244,"v":282714.3695832418,"t":1705708800}
+{"o":2613.7873325244,"h":2678.487685513,"l":2578.4750181873,"c":2638.7505385047,"v":262811.1461079983,"t":1705712400}
+{"o":2638.7505385047,"h":2649.4692208666,"l":2612.4684966831,"c":2631.0907226839,"v":246906.3616782295,"t":1705716000}
+{"o":2631.0907226839,"h":2660.3855900766,"l":2619.5233321461,"c":2653.9376716836,"v":261073.0393101471,"t":1705719600}
+{"o":2653.9376716836,"h":2660.4065589936,"l":2631.469142872,"c":2636.9637064505,"v":225153.8277577501,"t":1705723200}
+{"o":2636.9637064505,"h":2663.7042383902,"l":2619.6367248477,"c":2638.2418135206,"v":213273.447925055,"t":1705726800}
+{"o":2638.2418135206,"h":2676.7115876609,"l":2625.6449292035,"c":2660.8674858676,"v":209178.0554116735,"t":1705730400}
+{"o":2660.8674858676,"h":2665.4929299419,"l":2641.7312902209,"c":2643.531430645,"v":182819.7484243874,"t":1705734000}
+{"o":2643.531430645,"h":2681.5544355431,"l":2631.0877414301,"c":2668.0930014044,"v":218782.9644658353,"t":1705737600}
+{"o":2668.0930014044,"h":2696.5761958154,"l":2642.4438930798,"c":2671.1085399478,"v":208627.3589845124,"t":1705741200}
+{"o":2671.1085399478,"h":2701.3385800412,"l":2636.4531923458,"c":2663.7433223207,"v":206499.9373299698,"t":1705744800}
+{"o":2663.7433223207,"h":2686.7864335016,"l":2643.80357095,"c":2668.992464681,"v":215054.5725105488,"t":1705748400}
+{"o":2668.992464681,"h":2688.2765812644,"l":2633.018778415,"c":2652.9829425902,"v":192875.4886699879,"t":1705752000}
+{"o":2652.9829425902,"h":2664.2020898382,"l":2625.3730926949,"c":2649.1469814996,"v":216377.4234908221,"t":1705755600}
+{"o":2649.1469814996,"h":2672.5253785381,"l":2616.1073460301,"c":2627.4792288304,"v":267018.9958526386,"t":1705759200}
+{"o":2627.4792288304,"h":2641.1467781813,"l":2573.869300464,"c":2597.1003103845,"v":295709.7376811836,"t":1705762800}
+{"o":2597.1003103845,"h":2618.7360847432,"l":2560.4986070971,"c":2593.1948902732,"v":258385.910775969,"t":1705766400}
+{"o":2593.1948902732,"h":2644.0707322655,"l":2587.2820425354,"c":2620.0077708727,"v":289560.499200432,"t":1705770000}
+{"o":2620.0077708727,"h":2631.93326379,"l":2565.6022768321,"c":2597.6734229702,"v":296343.7573700289,"t":1705773600}
+{"o":2597.6734229702,"h":2614.9388214699,"l":2575.3760265134,"c":2585.2135577036,"v":235924.3181873297,"t":1705777200}
+{"o":2585.2135577036,"h":2613.5732735936,"l":2550.9476585533,"c":2596.6172600956,"v":235772.2654000748,"t":1705780800}
+{"o":2596.6172600956,"h":2614.2861218519,"l":2572.8395324209,"c":2573.1105631374,"v":240673.9030869959,"t":1705784400}
+{"o":2573.1105631374,"h":2596.3663904913,"l":2566.1613050185,"c":2592.6359118396,"v":240158.124716759,"t":1705788000}
+{"o":2592.6359118396,"h":2602.0868455975,"l":2571.2596570932,"c":2586.1134533119,"v":233395.1800626671,"t":1705791600}
+{"o":2586.1134533119,"h":2615.8133925,"l":2558.6762424557,"c":2590.3531368936,"v":307533.8149792759,"t":1705795200}
+{"o":2590.3531368936,"h":2602.6862986242,"l":2570.617185191,"c":2575.5340026653,"v":238625.2997780345,"t":1705798800}
+{"o":2575.5340026653,"h":2595.3892126834,"l":2570.851756314,"c":2587.4380717503,"v":208407.3201634477,"t":1705802400}
+{"o":2587.4380717503,"h":2602.4007314834,"l":2556.9279953718,"c":2570.5888199124,"v":211433.5781866615,"t":1705806000}
+{"o":2570.5888199124,"h":2589.985995732,"l":2538.6609487212,"c":2553.8214624602,"v":189790.5068294067,"t":1705809600}
+{"o":2553.8214624602,"h":2556.9469273793,"l":2492.7894650418,"c":2495.5209997242,"v":185440.390921279,"t":1705813200}
+{"o":2495.5209997242,"h":2533.0588757136,"l":2484.8447363072,"c":2523.7140549915,"v":184859.5549046485,"t":1705816800}
+{"o":2523.7140549915,"h":2539.8821991394,"l":2470.4533619303,"c":2503.3115105512,"v":177106.8190823173,"t":1705820400}
+{"o":2503.3115105512,"h":2516.7547279503,"l":2475.3061881258,"c":2497.0632965538,"v":225156.0200987856,"t":1705824000}
+{"o":2497.0632965538,"h":2519.3814148708,"l":2477.7004727615,"c":2503.1572504126,"v":188111.8650196293,"t":1705827600}
+{"o":2503.1572504126,"h":2528.3783873242,"l":2474.3506453493,"c":2516.4935206763,"v":200854.9519941355,"t":1705831200}
+{"o":2516.4935206763,"h":2550.311841834,"l":2497.0339269007,"c":2533.1417052341,"v":168818.2501440408,"t":1705834800}
+{"o":2533.1417052341,"h":2545.236989242,"l":2513.2978686423,"c":2529.0889937574,"v":175750.985017256,"t":1705838400}
+{"o":2529.0889937574,"h":2545.5275856425,"l":2504.7895777387,"c":2532.3393115298,"v":262637.9927901282,"t":1705842000}
+{"o":2532.3393115298,"h":2542.0519955597,"l":2505.5981517342,"c":2527.5450067188,"v":198234.8655934791,"t":1705845600}
+{"o":2527.5450067188,"h":2558.2645546196,"l":2486.4426128574,"c":2527.3470936048,"v":331839.9507594432,"t":1705849200}
+{"o":2527.3470936048,"h":2550.419185618,"l":2201.9643733635,"c":2217.3701725264,"v":257451.4784899899,"t":1705852800}
+{"o":2217.3701725264,"h":2231.9249077115,"l":1963.6754711107,"c":2045.9128145311,"v":202281.4045710399,"t":1705856400}
+{"o":2045.9128145311,"h":2090.7432061292,"l":2031.3728651272,"c":2071.3562410905,"v":209333.0892822966,"t":1705860000}
+{"o":2071.3562410905,"h":2105.7053441823,"l":2060.3818470484,"c":2098.6267884612,"v":224018.0946285589,"t":1705863600}
+{"o":2098.6267884612,"h":2109.7156801476,"l":2080.7567254225,"c":2083.8401832247,"v":254750.6463934039,"t":1705867200}
+{"o":2083.8401832247,"h":2114.0880882602,"l":2081.5725262938,"c":2106.4049502333,"v":311857.7013357276,"t":1705870800}
+{"o":2106.4049502333,"h":2143.021173142,"l":2061.91595695,"c":2116.1078760411,"v":252289.6717108463,"t":1705874400}
+{"o":2116.1078760411,"h":2135.0843948832,"l":2098.0051898329,"c":2120.247800281,"v":241595.2767148274,"t":1705878000}
+{"o":2120.247800281,"h":2138.6973758111,"l":2098.4759643016,"c":2116.9171816725,"v":241996.2375600052,"t":1705881600}
+{"o":2116.9171816725,"h":2148.320450407,"l":2071.1508473579,"c":2099.2222384763,"v":308799.8277191842,"t":1705885200}
+{"o":2099.2222384763,"h":2129.0533007731,"l":2073.9047434306,"c":2096.8446271715,"v":277726.114605101,"t":1705888800}
+{"o":2096.8446271715,"h":2178.748136094,"l":2072.2872917911,"c":2170.1886988366,"v":297783.4980060665,"t":1705892400}
+{"o":2170.1886988366,"h":2234.8164908229,"l":2139.1671061615,"c":2208.7259861702,"v":228557.2315201907,"t":1705896000}
+{"o":2208.7259861702,"h":2255.2658425415,"l":2182.5742467581,"c":2227.837099213,"v":207967.3050892014,"t":1705899600}
+{"o":2227.837099213,"h":2235.6036360557,"l":2203.7877047511,"c":2226.9841445448,"v":152702.9590792782,"t":1705903200}
+{"o":2226.9841445448,"h":2231.3643052437,"l":2197.8773491302,"c":2204.0036406583,"v":164644.7423824537,"t":1705906800}
+{"o":2204.0036406583,"h":2253.8915441992,"l":2162.6349303689,"c":2224.6186197018,"v":255014.1382768644,"t":1705910400}
+{"o":2224.6186197018,"h":2250.6673091026,"l":2180.3255206018,"c":2215.6058561137,"v":254119.1848497469,"t":1705914000}
+{"o":2215.6058561137,"h":2256.4007771147,"l":2188.1401187911,"c":2244.2061601569,"v":350972.4405614432,"t":1705917600}
+{"o":2244.2061601569,"h":2274.1794678347,"l":2196.0470041165,"c":2255.1335393418,"v":223357.5886435605,"t":1705921200}
+{"o":2255.1335393418,"h":2270.7788593901,"l":2230.8992358972,"c":2260.6990279319,"v":217907.0302994636,"t":1705924800}
+{"o":2260.6990279319,"h":2306.733325445,"l":2224.1196728197,"c":2229.736268829,"v":279038.7905332151,"t":1705928400}
+{"o":2229.736268829,"h":2292.8024307373,"l":2175.4917810113,"c":2248.9652017123,"v":337080.7408718414,"t":1705932000}
+{"o":2248.9652017123,"h":2308.069461871,"l":2199.1867873657,"c":2292.0819637513,"v":461359.032850143,"t":1705935600}
+{"o":2292.0819637513,"h":2335.1126214639,"l":2247.5660575954,"c":2264.4759630609,"v":368363.686660344,"t":1705939200}
+{"o":2264.4759630609,"h":2301.8562864571,"l":2188.1027244447,"c":2214.4621216727,"v":341028.9048776141,"t":1705942800}
+{"o":2214.4621216727,"h":2281.2878781137,"l":2161.4218156511,"c":2247.3049393987,"v":414220.9612478925,"t":1705946400}
+{"o":2247.3049393987,"h":2378.1470829837,"l":2146.3258137764,"c":2287.0530672658,"v":807953.4661790305,"t":1705950000}
+{"o":2287.0530672658,"h":2388.3922234622,"l":1505.0855578166,"c":1576.8591028865,"v":466378.4075203339,"t":1705953600}
+{"o":1576.8591028865,"h":1634.3530855493,"l":1547.6367536423,"c":1606.4767088075,"v":316461.4221930639,"t":1705957200}
+{"o":1606.4767088075,"h":1666.9787293391,"l":1587.2059066112,"c":1642.8371375183,"v":318727.798532963,"t":1705960800}
+{"o":1642.8371375183,"h":1665.9017487424,"l":1610.3877064812,"c":1653.0069041968,"v":326648.1865281239,"t":1705964400}
+{"o":1653.0069041968,"h":1677.480468909,"l":1616.6645082546,"c":1641.1194928037,"v":336944.2653663297,"t":1705968000}
+{"o":1641.1194928037,"h":1671.6553904288,"l":1621.1586595151,"c":1649.9569213623,"v":232970.1472077874,"t":1705971600}
+{"o":1649.9569213623,"h":1674.694948523,"l":1625.405253476,"c":1671.9762283623,"v":217078.3188461552,"t":1705975200}
+{"o":1671.9762283623,"h":1684.3591615621,"l":1648.6663786948,"c":1659.2628682143,"v":219838.8015526459,"t":1705978800}
+{"o":1659.2628682143,"h":1685.8600999892,"l":1653.2526142424,"c":1674.109197633,"v":213159.1981478234,"t":1705982400}
+{"o":1674.109197633,"h":1680.3776888506,"l":1653.0374240212,"c":1661.2786250591,"v":238880.4487802,"t":1705986000}
+{"o":1661.2786250591,"h":1712.2263438384,"l":1644.6821294249,"c":1696.600115686,"v":206169.271969889,"t":1705989600}
+{"o":1696.600115686,"h":1749.6648240216,"l":1647.5692470119,"c":1707.3919338998,"v":247543.5933952741,"t":1705993200}
+{"o":1707.3919338998,"h":1757.5640738221,"l":1663.8955198893,"c":1700.3710242933,"v":440861.9965481496,"t":1705996800}
+{"o":1700.3710242933,"h":1722.885571244,"l":1556.5485026304,"c":1698.0434122223,"v":529510.534860884,"t":1706000400}
+{"o":1698.0434122223,"h":1743.8186492337,"l":1647.5448619297,"c":1696.0255862635,"v":304212.2221315412,"t":1706004000}
+{"o":1696.0255862635,"h":1730.0517441669,"l":1673.0035663258,"c":1719.6604393716,"v":396239.4981164921,"t":1706007600}
+{"o":1719.6604393716,"h":1742.7534442643,"l":1669.8906621724,"c":1710.8250062247,"v":390611.3120016439,"t":1706011200}
+{"o":1710.8250062247,"h":1749.1234046677,"l":1682.9570001433,"c":1722.3357702541,"v":284035.3716987598,"t":1706014800}
+{"o":1722.3357702541,"h":1768.0450033097,"l":1675.3710546017,"c":1733.0281588498,"v":518130.8632453553,"t":1706018400}
+{"o":1733.0281588498,"h":1780.1361113319,"l":1666.3332557021,"c":1735.8303470263,"v":591443.9809987654,"t":1706022000}
+{"o":1735.8303470263,"h":1764.0238292231,"l":1710.6744993673,"c":1747.2191796777,"v":381829.7077299063,"t":1706025600}
+{"o":1747.2191796777,"h":1766.0218055497,"l":1718.1674187794,"c":1739.1652468083,"v":417837.2510742793,"t":1706029200}
+{"o":1739.1652468083,"h":1785.1084962261,"l":1677.8838310199,"c":1736.8592378114,"v":355956.284013403,"t":1706032800}
+{"o":1736.8592378114,"h":1756.3121394916,"l":1724.7025469287,"c":1734.8292008159,"v":279506.6841683209,"t":1706036400}
+{"o":1734.8292008159,"h":1766.1253566782,"l":1711.1467468698,"c":1748.01415581,"v":256928.848422213,"t":1706040000}
+{"o":1748.01415581,"h":1772.6902577543,"l":1720.8345383233,"c":1733.3546843788,"v":268691.7072033031,"t":1706043600}
+{"o":1733.3546843788,"h":1876.4068898868,"l":1721.5670734896,"c":1768.6999744905,"v":255322.7026593556,"t":1706047200}
+{"o":1768.6999744905,"h":1812.4823778626,"l":1729.7986864589,"c":1769.07161299,"v":333673.3103836084,"t":1706050800}
+{"o":1769.07161299,"h":1799.3709317553,"l":1716.1787198595,"c":1754.7747101276,"v":420160.9387815428,"t":1706054400}
+{"o":1754.7747101276,"h":1772.5856932747,"l":1721.4237717156,"c":1734.1089053419,"v":282904.9369099195,"t":1706058000}
+{"o":1734.1089053419,"h":1766.6181343623,"l":1727.9102174826,"c":1745.4110821826,"v":263874.6984074236,"t":1706061600}
+{"o":1745.4110821826,"h":1764.6636121787,"l":1724.3945228099,"c":1739.5758511561,"v":387830.7898023695,"t":1706065200}
+{"o":1739.5758511561,"h":1757.30816532,"l":1726.0312128874,"c":1741.6003892553,"v":262759.4951553083,"t":1706068800}
+{"o":1741.6003892553,"h":1768.5498299981,"l":1716.3955195632,"c":1741.7883806693,"v":236965.5857516947,"t":1706072400}
+{"o":1741.7883806693,"h":1757.4220235972,"l":1712.6146644057,"c":1744.7045441273,"v":211750.8235362298,"t":1706076000}
+{"o":1744.7045441273,"h":1777.4841973774,"l":1701.4914736609,"c":1741.8940023327,"v":245781.5030677108,"t":1706079600}
+{"o":1741.8940023327,"h":1767.230173436,"l":1717.2445109722,"c":1733.8778406685,"v":245047.5782654047,"t":1706083200}
+{"o":1733.8778406685,"h":1751.1932626681,"l":1618.1412812151,"c":1628.5675096789,"v":227355.8417612196,"t":1706086800}
+{"o":1628.5675096789,"h":1662.6634204014,"l":1602.7520069948,"c":1635.7334128025,"v":263884.4661462305,"t":1706090400}
+{"o":1635.7334128025,"h":1656.7467585747,"l":1614.9529648182,"c":1643.1242437029,"v":204428.175827826,"t":1706094000}
+{"o":1643.1242437029,"h":1657.8372107289,"l":1619.2924722753,"c":1632.6040255126,"v":263184.7925965864,"t":1706097600}
+{"o":1632.6040255126,"h":1639.1911475354,"l":1570.1510200398,"c":1604.7502049085,"v":270839.4556080387,"t":1706101200}
+{"o":1604.7502049085,"h":1626.1519361246,"l":1546.6459700027,"c":1581.8956165433,"v":360208.5390298822,"t":1706104800}
+{"o":1581.8956165433,"h":1619.4551732122,"l":1546.1757084166,"c":1574.9737820841,"v":295960.4495923689,"t":1706108400}
+{"o":1574.9737820841,"h":1613.4991357915,"l":1562.4138895267,"c":1600.2757482073,"v":337484.4487795295,"t":1706112000}
+{"o":1600.2757482073,"h":1600.6381224169,"l":1567.8045134895,"c":1587.0968430713,"v":277511.4685282062,"t":1706115600}
+{"o":1587.0968430713,"h":1616.5519552354,"l":1558.1756322332,"c":1597.816526023,"v":287963.4430226443,"t":1706119200}
+{"o":1597.816526023,"h":1609.423828726,"l":1585.7650239223,"c":1606.8806142435,"v":233857.2255425061,"t":1706122800}
+{"o":1606.8806142435,"h":1628.065789536,"l":1579.1489192921,"c":1603.4971125001,"v":320899.2980681771,"t":1706126400}
+{"o":1603.4971125001,"h":1618.4758013529,"l":1583.3080060379,"c":1595.5346475085,"v":275524.3858058434,"t":1706130000}
+{"o":1595.5346475085,"h":1620.5512994592,"l":1573.7507380687,"c":1595.4759885387,"v":262366.2147366134,"t":1706133600}
+{"o":1595.4759885387,"h":1629.9792478091,"l":1569.1739755345,"c":1598.68948744,"v":330304.803970733,"t":1706137200}
+{"o":1598.68948744,"h":1616.423779905,"l":1592.9762647045,"c":1612.8142650182,"v":331687.8954484567,"t":1706140800}
+{"o":1612.8142650182,"h":1614.0680689903,"l":1528.9042495273,"c":1553.4481497801,"v":239692.227639586,"t":1706144400}
+{"o":1553.4481497801,"h":1567.6220435268,"l":1521.2356552442,"c":1525.3525259069,"v":224385.9143288191,"t":1706148000}
+{"o":1525.3525259069,"h":1549.7076471992,"l":1518.531943623,"c":1528.4812241386,"v":199461.253998353,"t":1706151600}
+{"o":1528.4812241386,"h":1550.1987446138,"l":1510.3464921053,"c":1528.3860091717,"v":237218.567150234,"t":1706155200}
+{"o":1528.3860091717,"h":1544.2036334198,"l":1508.3311597328,"c":1514.7727287009,"v":228625.45140655,"t":1706158800}
+{"o":1514.7727287009,"h":1542.2092871889,"l":1427.2705179448,"c":1453.8903576117,"v":210833.3120833796,"t":1706162400}
+{"o":1453.8903576117,"h":1457.5304909199,"l":1425.2796137182,"c":1431.6196511994,"v":194585.2590898973,"t":1706166000}
+{"o":1431.6196511994,"h":1435.5075251488,"l":1379.637101524,"c":1382.6248125584,"v":199831.3126490663,"t":1706169600}
+{"o":1382.6248125584,"h":1397.9608107592,"l":1366.5462324426,"c":1383.1593135082,"v":156022.1515487718,"t":1706173200}
+{"o":1383.1593135082,"h":1427.1581629982,"l":1373.5313274615,"c":1415.9171053932,"v":177441.326938128,"t":1706176800}
+{"o":1415.9171053932,"h":1436.1593191839,"l":1385.0873024919,"c":1412.3057856745,"v":231481.6568994921,"t":1706180400}
+{"o":1412.3057856745,"h":1443.6987622682,"l":1374.2672591339,"c":1407.2078963427,"v":251014.3136552079,"t":1706184000}
+{"o":1407.2078963427,"h":1424.286256333,"l":1396.2221334542,"c":1418.593942287,"v":227272.5553850816,"t":1706187600}
+{"o":1418.593942287,"h":1440.7535640674,"l":1392.5396834481,"c":1416.3216549033,"v":264707.1927832011,"t":1706191200}
+{"o":1416.3216549033,"h":1448.1152298137,"l":1376.5723350459,"c":1419.0638438765,"v":362943.5171495305,"t":1706194800}
+{"o":1419.0638438765,"h":1431.665837323,"l":1385.1846997291,"c":1395.6554215139,"v":298159.7315625844,"t":1706198400}
+{"o":1395.6554215139,"h":1428.3588261197,"l":1384.7413733843,"c":1418.0031947337,"v":310355.9968481839,"t":1706202000}
+{"o":1418.0031947337,"h":1444.5165267445,"l":1401.7129296501,"c":1412.6854918629,"v":344222.0638135574,"t":1706205600}
+{"o":1412.6854918629,"h":1439.1514594435,"l":1394.5710429363,"c":1417.8077517682,"v":299028.2381952726,"t":1706209200}
+{"o":1417.8077517682,"h":1436.751693524,"l":1397.3624783597,"c":1423.1497826013,"v":280271.6233206333,"t":1706212800}
+{"o":1423.1497826013,"h":1430.9774958154,"l":1408.2849326948,"c":1421.9022364686,"v":297998.4145733067,"t":1706216400}
+{"o":1421.9022364686,"h":1434.309391591,"l":1410.6529990507,"c":1423.7528607795,"v":219314.4612004179,"t":1706220000}
+{"o":1423.7528607795,"h":1434.469565261,"l":1404.8065438333,"c":1417.9248020312,"v":224851.5753566938,"t":1706223600}
+{"o":1417.9248020312,"h":1445.8429336906,"l":1408.1193879595,"c":1423.7242966259,"v":229053.0409519527,"t":1706227200}
+{"o":1423.7242966259,"h":1446.136608365,"l":1407.4428630514,"c":1427.5282595978,"v":243865.1723902077,"t":1706230800}
+{"o":1427.5282595978,"h":1456.7353249536,"l":1399.3872677601,"c":1434.7330503784,"v":232788.3867054565,"t":1706234400}
+{"o":1434.7330503784,"h":1474.7525527074,"l":1425.6019139747,"c":1469.0575763062,"v":185071.1289614498,"t":1706238000}
+{"o":1469.0575763062,"h":1481.7465346554,"l":1458.20376525,"c":1472.7759863663,"v":186956.5081766846,"t":1706241600}
+{"o":1472.7759863663,"h":1474.222500523,"l":1459.8001042328,"c":1465.2216411307,"v":198907.2304875743,"t":1706245200}
+{"o":1465.2216411307,"h":1483.1454319813,"l":1455.2881911686,"c":1470.1708610786,"v":203478.9174491156,"t":1706248800}
+{"o":1470.1708610786,"h":1480.2826238753,"l":1461.1386401167,"c":1472.5029208186,"v":245800.2428965379,"t":1706252400}
+{"o":1472.5029208186,"h":1497.1866493291,"l":1464.101278578,"c":1486.5390585437,"v":214901.2731571564,"t":1706256000}
+{"o":1486.5390585437,"h":1509.1736300083,"l":1480.6035774514,"c":1489.2896716341,"v":178854.2983952275,"t":1706259600}
+{"o":1489.2896716341,"h":1594.9486723728,"l":1484.3113220564,"c":1537.0764580101,"v":258530.0575342709,"t":1706263200}
+{"o":1537.0764580101,"h":1569.0239267023,"l":1516.3492410883,"c":1543.1068988542,"v":341291.8071097328,"t":1706266800}
+{"o":1543.1068988542,"h":1557.6760219898,"l":1518.5754969128,"c":1532.3545600644,"v":271319.6936317842,"t":1706270400}
+{"o":1532.3545600644,"h":1559.9357381325,"l":1523.1891901784,"c":1541.9594449817,"v":219780.9365314799,"t":1706274000}
+{"o":1541.9594449817,"h":1571.040003987,"l":1523.7673212811,"c":1566.6190749574,"v":306024.8129754285,"t":1706277600}
+{"o":1566.6190749574,"h":1596.5190331933,"l":1550.9664039881,"c":1575.2410145785,"v":463402.3542244172,"t":1706281200}
+{"o":1575.2410145785,"h":1603.0395364731,"l":1542.3861566465,"c":1565.3873917399,"v":520444.8469809402,"t":1706284800}
+{"o":1565.3873917399,"h":1579.7813956372,"l":1550.8726294314,"c":1570.7466819311,"v":330575.6065240388,"t":1706288400}
+{"o":1570.7466819311,"h":1578.5706994168,"l":1532.7483533498,"c":1545.3077444228,"v":289713.2601399751,"t":1706292000}
+{"o":1545.3077444228,"h":1555.8044069361,"l":1534.2678037535,"c":1548.8674454195,"v":285520.5888439463,"t":1706295600}
+{"o":1548.8674454195,"h":1562.2374066439,"l":1491.2429854446,"c":1501.2136875982,"v":320940.7682839211,"t":1706299200}
+{"o":1501.2136875982,"h":1507.5074834658,"l":1484.5417226094,"c":1494.467060792,"v":289305.8689534924,"t":1706302800}
+{"o":1494.467060792,"h":1508.0859255931,"l":1481.7127792425,"c":1504.4412747023,"v":317477.0466399426,"t":1706306400}
+{"o":1504.4412747023,"h":1509.9355050371,"l":1491.5058387698,"c":1497.4088446183,"v":296743.8785941057,"t":1706310000}
+{"o":1497.4088446183,"h":1509.6461993738,"l":1484.281337864,"c":1502.7678368735,"v":254906.411708086,"t":1706313600}
+{"o":1502.7678368735,"h":1517.050164447,"l":1494.2095739189,"c":1501.0462949498,"v":262113.9282315377,"t":1706317200}
+{"o":1501.0462949498,"h":1514.7123870795,"l":1481.8297748531,"c":1489.1438618603,"v":214566.1941857884,"t":1706320800}
+{"o":1489.1438618603,"h":1507.2562314685,"l":1481.0678259792,"c":1498.8626263269,"v":252010.333861597,"t":1706324400}
+{"o":1498.8626263269,"h":1503.3640540168,"l":1486.6077576317,"c":1497.8175822862,"v":230041.6253728893,"t":1706328000}
+{"o":1497.8175822862,"h":1497.9648146877,"l":1473.2851429951,"c":1478.7979746737,"v":234818.2619525699,"t":1706331600}
+{"o":1478.7979746737,"h":1492.4881205904,"l":1470.0096856651,"c":1484.8265595081,"v":227970.267457711,"t":1706335200}
+{"o":1484.8265595081,"h":1488.3239402107,"l":1461.4608937422,"c":1468.7595296283,"v":238680.7697036903,"t":1706338800}
+{"o":1468.7595296283,"h":1476.2579185361,"l":1460.6425339529,"c":1466.7633998573,"v":165532.7080994356,"t":1706342400}
+{"o":1466.7633998573,"h":1491.6659731331,"l":1452.034104938,"c":1475.9510187144,"v":190195.2596637416,"t":1706346000}
+{"o":1475.9510187144,"h":1483.1723420589,"l":1464.2304466465,"c":1469.3082456745,"v":156267.5804872897,"t":1706349600}
+{"o":1469.3082456745,"h":1471.8611367382,"l":1462.5693305862,"c":1468.5571412307,"v":206901.5677458353,"t":1706353200}
+{"o":1468.5571412307,"h":1473.4475112266,"l":1425.8516243275,"c":1434.3574750718,"v":149130.3652870141,"t":1706356800}
+{"o":1434.3574750718,"h":1450.5561279629,"l":1378.3217102868,"c":1392.8657898233,"v":181940.7564645502,"t":1706360400}
+{"o":1392.8657898233,"h":1409.6547662338,"l":1380.1595483222,"c":1401.2372514248,"v":257293.7774717646,"t":1706364000}
+{"o":1401.2372514248,"h":1408.4105339409,"l":1322.8140274692,"c":1341.7210318193,"v":219745.0211975507,"t":1706367600}
+{"o":1341.7210318193,"h":1412.5848528926,"l":1333.8975768424,"c":1396.4461736374,"v":226538.381844326,"t":1706371200}
+{"o":1396.4461736374,"h":1413.297273801,"l":1383.7816410976,"c":1393.3791566713,"v":185154.1463673618,"t":1706374800}
+{"o":1393.3791566713,"h":1414.6116209607,"l":1387.8425891483,"c":1407.2095760808,"v":186816.5274525805,"t":1706378400}
+{"o":1407.2095760808,"h":1415.1994460811,"l":1393.8333913619,"c":1398.7247282038,"v":179514.2419817037,"t":1706382000}
+{"o":1398.7247282038,"h":1415.6061382604,"l":1396.0779714769,"c":1414.3898911694,"v":191861.8347494392,"t":1706385600}
+{"o":1414.3898911694,"h":1420.919937618,"l":1396.7881479727,"c":1411.3343969454,"v":215504.5567493171,"t":1706389200}
+{"o":1411.3343969454,"h":1435.8767845153,"l":1399.5661186639,"c":1434.3031820069,"v":206053.0514461066,"t":1706392800}
+{"o":1434.3031820069,"h":1450.0416423228,"l":1414.4720995454,"c":1426.3204783261,"v":216208.6305030809,"t":1706396400}
+{"o":1426.3204783261,"h":1428.5262180035,"l":1394.1388554284,"c":1411.4848517523,"v":210173.6780605355,"t":1706400000}
+{"o":1411.4848517523,"h":1429.4378666205,"l":1390.7633961808,"c":1407.1233885037,"v":254048.8194670134,"t":1706403600}
+{"o":1407.1233885037,"h":1427.7072613632,"l":1391.769513222,"c":1424.0445749346,"v":242062.8824456449,"t":1706407200}
+{"o":1424.0445749346,"h":1460.4705357085,"l":1391.6239758345,"c":1427.3462830415,"v":298408.7524776714,"t":1706410800}
+{"o":1427.3462830415,"h":1436.9789141015,"l":1409.3761235936,"c":1417.753572877,"v":343572.0078365335,"t":1706414400}
+{"o":1417.753572877,"h":1460.0026262722,"l":1397.6460525528,"c":1443.200227773,"v":272705.3133111864,"t":1706418000}
+{"o":1443.200227773,"h":1470.3223975575,"l":1426.0872328559,"c":1457.108688039,"v":221171.1193116657,"t":1706421600}
+{"o":1457.108688039,"h":1465.4640361965,"l":1455.3643091614,"c":1460.8520324232,"v":187603.6530837957,"t":1706425200}
+{"o":1460.8520324232,"h":1481.4569434661,"l":1438.719231431,"c":1461.0433093193,"v":201122.699443558,"t":1706428800}
+{"o":1461.0433093193,"h":1483.9239562903,"l":1449.7786130939,"c":1461.1325450612,"v":232914.7238504553,"t":1706432400}
+{"o":1461.1325450612,"h":1495.3949469052,"l":1434.6834491337,"c":1459.846838462,"v":295820.4260756591,"t":1706436000}
+{"o":1459.846838462,"h":1475.6626041342,"l":1434.3473376634,"c":1461.4233229495,"v":259068.3063265992,"t":1706439600}
+{"o":1461.4233229495,"h":1476.7117491766,"l":1438.5413948568,"c":1455.9985332368,"v":350154.1559870499,"t":1706443200}
+{"o":1455.9985332368,"h":1472.1912928274,"l":1438.820469967,"c":1456.8098071935,"v":333807.9002928157,"t":1706446800}
+{"o":1456.8098071935,"h":1473.7711288277,"l":1427.7371407054,"c":1451.8257487817,"v":309010.3583798098,"t":1706450400}
+{"o":1451.8257487817,"h":1471.5280568559,"l":1441.5017664593,"c":1453.7649897147,"v":353937.9225304053,"t":1706454000}
+{"o":1453.7649897147,"h":1469.7521911762,"l":1442.3920973827,"c":1460.8614604125,"v":265639.342789026,"t":1706457600}
+{"o":1460.8614604125,"h":1478.4529155395,"l":1435.4322992198,"c":1454.8427998413,"v":309089.9160432533,"t":1706461200}
+{"o":1454.8427998413,"h":1465.0657959061,"l":1438.9244444244,"c":1449.4064111518,"v":321149.6322977619,"t":1706464800}
+{"o":1449.4064111518,"h":1528.5190289445,"l":1410.7399586032,"c":1495.7196594406,"v":392681.6819933996,"t":1706468400}
+{"o":1495.7196594406,"h":1528.3441505166,"l":1479.4285168491,"c":1512.1066198253,"v":393720.9787321934,"t":1706472000}
+{"o":1512.1066198253,"h":1527.0826628189,"l":1464.4999663935,"c":1480.0255932879,"v":310473.6968104217,"t":1706475600}
+{"o":1480.0255932879,"h":1496.8980678655,"l":1455.2951490918,"c":1477.184615439,"v":329109.6358879216,"t":1706479200}
+{"o":1477.184615439,"h":1501.1105078784,"l":1452.4503001242,"c":1480.8258931819,"v":364816.815998546,"t":1706482800}
+{"o":1480.8258931819,"h":1485.9315368797,"l":1477.2877161777,"c":1485.9315368797,"v":312110.0354468178,"t":1706486400}
+{"o":1485.9315368797,"h":1503.2468115371,"l":1462.3753413095,"c":1482.8804151061,"v":320311.8220123854,"t":1706490000}
+{"o":1482.8804151061,"h":1494.1730041593,"l":1475.7543495601,"c":1485.6330640803,"v":320068.9487180941,"t":1706493600}
+{"o":1485.6330640803,"h":1514.5990250494,"l":1461.6675808318,"c":1475.9549156648,"v":325715.3293851639,"t":1706497200}
+{"o":1475.9549156648,"h":1502.7389386968,"l":1462.0091717967,"c":1489.9074263902,"v":292746.0453453579,"t":1706500800}
+{"o":1489.9074263902,"h":1502.0721947492,"l":1475.721385519,"c":1484.0843062522,"v":241192.3371965928,"t":1706504400}
+{"o":1484.0843062522,"h":1525.1643338893,"l":1483.6008311037,"c":1519.522371049,"v":225358.3721102527,"t":1706508000}
+{"o":1519.522371049,"h":1540.4688875441,"l":1503.0692697708,"c":1523.6414716832,"v":212205.1517328958,"t":1706511600}
+{"o":1523.6414716832,"h":1533.2720093865,"l":1509.9795701647,"c":1522.2446915898,"v":244669.5976125084,"t":1706515200}
+{"o":1522.2446915898,"h":1539.8162054194,"l":1499.860789666,"c":1526.2215574993,"v":223302.7700466166,"t":1706518800}
+{"o":1526.2215574993,"h":1541.5641085081,"l":1501.9684330717,"c":1525.7464736949,"v":172424.3807781641,"t":1706522400}
+{"o":1525.7464736949,"h":1581.6854832926,"l":1515.0303097912,"c":1554.7747801752,"v":236847.7769867895,"t":1706526000}
+{"o":1554.7747801752,"h":1591.2557579163,"l":1540.8652798883,"c":1576.7219626626,"v":272740.1782446905,"t":1706529600}
+{"o":1576.7219626626,"h":1639.5132234588,"l":1556.9536114329,"c":1606.8487770922,"v":404283.7336199602,"t":1706533200}
+{"o":1606.8487770922,"h":1619.8233687835,"l":1559.7141421667,"c":1582.6988101398,"v":372686.5619870257,"t":1706536800}
+{"o":1582.6988101398,"h":1605.1341318832,"l":1557.2239604784,"c":1582.3870424465,"v":241912.6273042098,"t":1706540400}
+{"o":1582.3870424465,"h":1655.2686447019,"l":1520.8551755084,"c":1601.752969974,"v":442186.3100214779,"t":1706544000}
+{"o":1601.752969974,"h":1665.1266604308,"l":1589.3971019111,"c":1647.2645736216,"v":341736.8506288078,"t":1706547600}
+{"o":1647.2645736216,"h":1657.3245132553,"l":1617.6335841705,"c":1643.1264112876,"v":294611.2314463921,"t":1706551200}
+{"o":1643.1264112876,"h":1658.1185049474,"l":1625.4739955538,"c":1642.6128911053,"v":222930.6947991944,"t":1706554800}
+{"o":1642.6128911053,"h":1657.2106021996,"l":1628.7774501097,"c":1648.4169270176,"v":202200.947100598,"t":1706558400}
+{"o":1648.4169270176,"h":1659.3217541377,"l":1637.0778309475,"c":1652.1797302572,"v":200285.6746712177,"t":1706562000}
+{"o":1652.1797302572,"h":1659.1309549338,"l":1645.5435241142,"c":1650.104932956,"v":211062.4364709613,"t":1706565600}
+{"o":1650.104932956,"h":1669.3673713779,"l":1640.9131339262,"c":1661.7264763937,"v":256377.0252416792,"t":1706569200}
+{"o":1661.7264763937,"h":1672.5035572181,"l":1650.4043970765,"c":1657.2169950117,"v":228024.3000261401,"t":1706572800}
+{"o":1657.2169950117,"h":1688.3559137582,"l":1630.8869991171,"c":1664.2093087795,"v":295206.2181982913,"t":1706576400}
+{"o":1664.2093087795,"h":1680.0550835784,"l":1650.2157826755,"c":1663.3840153833,"v":259843.3161165785,"t":1706580000}
+{"o":1663.3840153833,"h":1693.6093932205,"l":1644.9001381545,"c":1667.4004329793,"v":266079.9075624443,"t":1706583600}
+{"o":1667.4004329793,"h":1677.4020937815,"l":1655.0147170435,"c":1673.9511389992,"v":183439.2006073513,"t":1706587200}
+{"o":1673.9511389992,"h":1687.7847307576,"l":1653.2098573415,"c":1667.8400073613,"v":204928.9994471705,"t":1706590800}
+{"o":1667.8400073613,"h":1677.222075969,"l":1658.4658028459,"c":1675.5139105252,"v":217953.0151665129,"t":1706594400}
+{"o":1675.5139105252,"h":1677.4447783725,"l":1667.6869632311,"c":1668.8576041147,"v":178572.9104460778,"t":1706598000}
+{"o":1668.8576041147,"h":1688.8106984018,"l":1661.8372367562,"c":1679.5834896406,"v":213211.8819641605,"t":1706601600}
+{"o":1679.5834896406,"h":1689.2764134649,"l":1664.0567904211,"c":1677.5963438292,"v":177326.0090938208,"t":1706605200}
+{"o":1677.5963438292,"h":1693.9641651772,"l":1654.6714324725,"c":1672.9920288711,"v":173736.0399641348,"t":1706608800}
+{"o":1672.9920288711,"h":1713.1359305964,"l":1652.7077944307,"c":1682.2908267843,"v":265946.3301317532,"t":1706612400}
+{"o":1682.2908267843,"h":1717.0885255686,"l":1651.9461159871,"c":1690.3853564877,"v":327550.3453648089,"t":1706616000}
+{"o":1690.3853564877,"h":1721.2555997889,"l":1672.7639909042,"c":1705.8716133871,"v":308784.3387471742,"t":1706619600}
+{"o":1705.8716133871,"h":1756.2701244336,"l":1679.4434825183,"c":1733.1861635729,"v":295723.3752845299,"t":1706623200}
+{"o":1733.1861635729,"h":1799.8561677694,"l":1718.8081527165,"c":1768.693908727,"v":398237.9420813041,"t":1706626800}
+{"o":1768.693908727,"h":1788.6040175099,"l":1738.0532083375,"c":1772.2987341667,"v":337850.6272740231,"t":1706630400}
+{"o":1772.2987341667,"h":1788.2093130229,"l":1747.3885265827,"c":1759.6088068394,"v":280545.0579689402,"t":1706634000}
+{"o":1759.6088068394,"h":1782.5884465204,"l":1744.2105166953,"c":1764.9442456199,"v":273113.4454620202,"t":1706637600}
+{"o":1764.9442456199,"h":1808.8777915217,"l":1761.07732928,"c":1798.7443503959,"v":181956.2243542099,"t":1706641200}